Guangdong Hongjing Optoelectronic Technology Inc. Class A 301479

SZSE · China · Consumer Durables

CNY 47.92-1.66 (-3.35%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 47.92	-3.35%	CNY 50.00	CNY 50.00	CNY 47.86	1.61M
2026-09-29	CNY 49.58	+1.60%	CNY 48.45	CNY 49.98	CNY 48.17	1.33M
2026-09-28	CNY 48.80	-5.79%	CNY 51.70	CNY 51.78	CNY 48.29	2.19M
2026-09-24	CNY 51.80	-3.45%	CNY 53.65	CNY 53.65	CNY 51.80	1.95M
2026-09-23	CNY 53.65	-0.52%	CNY 53.97	CNY 54.34	CNY 53.20	2.19M
2026-09-22	CNY 53.93	+2.70%	CNY 52.99	CNY 54.84	CNY 52.76	4.43M
2026-09-21	CNY 52.51	-1.30%	CNY 53.18	CNY 53.48	CNY 52.30	1.90M
2026-09-18	CNY 53.20	+0.99%	CNY 52.71	CNY 53.89	CNY 52.50	2.52M
2026-09-17	CNY 52.68	-0.59%	CNY 53.10	CNY 53.98	CNY 52.00	4.11M
2026-09-16	CNY 52.99	+12.12%	CNY 47.00	CNY 54.50	CNY 46.70	5.90M
2026-09-15	CNY 47.26	+0.32%	CNY 46.70	CNY 48.80	CNY 46.70	1.71M
2026-09-14	CNY 47.11	-0.02%	CNY 46.50	CNY 47.59	CNY 45.83	1.36M
2026-09-11	CNY 47.12	-4.13%	CNY 48.00	CNY 48.45	CNY 46.35	2.33M
2026-09-10	CNY 49.15	-3.74%	CNY 50.50	CNY 50.68	CNY 49.10	1.77M
2026-09-09	CNY 51.06	-1.77%	CNY 51.58	CNY 52.00	CNY 50.74	2.45M
2026-09-08	CNY 51.98	+6.98%	CNY 48.29	CNY 52.26	CNY 48.13	4.79M
2026-09-07	CNY 48.59	+1.78%	CNY 47.95	CNY 48.99	CNY 47.88	1.33M
2026-09-04	CNY 47.74	-2.47%	CNY 49.26	CNY 50.35	CNY 47.30	1.93M
2026-09-03	CNY 48.95	+1.20%	CNY 48.79	CNY 49.70	CNY 48.39	1.46M
2026-09-02	CNY 48.37	-0.56%	CNY 48.00	CNY 48.76	CNY 47.68	943.49K
2026-09-01	CNY 48.64	-2.45%	CNY 49.82	CNY 49.82	CNY 48.47	1.54M
2026-08-31	CNY 49.86	+3.14%	CNY 47.50	CNY 49.95	CNY 47.13	1.96M
2026-08-28	CNY 48.34	-2.46%	CNY 49.59	CNY 50.35	CNY 48.32	2.16M
2026-08-27	CNY 49.56	+2.35%	CNY 48.57	CNY 50.72	CNY 47.88	2.10M
2026-08-26	CNY 48.42	-1.78%	CNY 49.03	CNY 49.62	CNY 48.13	1.53M
2026-08-25	CNY 49.30	+1.59%	CNY 47.62	CNY 50.40	CNY 46.67	2.05M
2026-08-24	CNY 48.53	+0.52%	CNY 48.30	CNY 50.50	CNY 47.39	2.22M
2026-08-21	CNY 48.28	-1.00%	CNY 48.02	CNY 48.88	CNY 47.02	1.54M
2026-08-20	CNY 48.77	+0.66%	CNY 49.12	CNY 49.44	CNY 47.89	1.90M
2026-08-19	CNY 48.45	-9.01%	CNY 51.50	CNY 52.33	CNY 48.23	3.20M
2026-08-18	CNY 53.25	-4.05%	CNY 56.39	CNY 56.39	CNY 52.71	3.83M
2026-08-17	CNY 55.50	+0.25%	CNY 55.00	CNY 56.00	CNY 53.52	4.98M
2026-08-14	CNY 55.36	+8.70%	CNY 50.80	CNY 57.28	CNY 50.10	5.54M
2026-08-13	CNY 50.93	+2.60%	CNY 50.10	CNY 51.89	CNY 49.66	3.36M
2026-08-12	CNY 49.64	+3.74%	CNY 47.80	CNY 50.66	CNY 47.35	2.69M
2026-08-11	CNY 47.85	+0.21%	CNY 47.63	CNY 48.28	CNY 46.80	1.62M
2026-08-10	CNY 47.75	-1.93%	CNY 48.71	CNY 49.00	CNY 46.92	2.01M
2026-08-07	CNY 48.69	+0.89%	CNY 48.00	CNY 48.88	CNY 47.10	1.68M
2026-08-06	CNY 48.26	-1.09%	CNY 47.98	CNY 49.13	CNY 47.58	1.66M
2026-08-05	CNY 48.79	+2.95%	CNY 47.41	CNY 48.97	CNY 47.30	1.96M
2026-08-04	CNY 47.39	+4.45%	CNY 45.73	CNY 47.73	CNY 45.54	1.95M
2026-08-03	CNY 45.37	+1.27%	CNY 44.78	CNY 45.55	CNY 44.02	1.40M
2026-07-31	CNY 44.80	+3.42%	CNY 45.25	CNY 46.23	CNY 44.57	2.15M
2026-07-30	CNY 43.32	-4.81%	CNY 45.11	CNY 45.55	CNY 42.80	1.71M
2026-07-29	CNY 45.51	+0.71%	CNY 45.20	CNY 45.94	CNY 43.66	1.83M
2026-07-28	CNY 45.19	-2.82%	CNY 46.00	CNY 47.16	CNY 44.86	1.33M
2026-07-27	CNY 46.50	+3.04%	CNY 44.87	CNY 46.64	CNY 44.79	1.22M
2026-07-24	CNY 45.13	-4.51%	CNY 46.79	CNY 46.89	CNY 45.05	1.35M
2026-07-23	CNY 47.26	+1.33%	CNY 46.81	CNY 47.44	CNY 45.90	1.43M
2026-07-22	CNY 46.64	-2.02%	CNY 47.00	CNY 48.14	CNY 46.40	1.72M
2026-07-21	CNY 47.60	+3.48%	CNY 46.44	CNY 47.78	CNY 43.01	2.80M
2026-07-20	CNY 46.00	-3.83%	CNY 48.40	CNY 49.00	CNY 44.91	2.46M
2026-07-17	CNY 47.83	-7.05%	CNY 50.16	CNY 51.20	CNY 47.00	2.55M
2026-07-16	CNY 51.46	-0.48%	CNY 51.60	CNY 53.15	CNY 50.26	1.71M
2026-07-15	CNY 51.71	-2.89%	CNY 53.25	CNY 54.43	CNY 51.26	1.33M
2026-07-14	CNY 53.25	+1.33%	CNY 52.30	CNY 53.67	CNY 50.58	1.99M
2026-07-13	CNY 52.55	-8.18%	CNY 57.23	CNY 57.23	CNY 52.00	2.54M
2026-07-10	CNY 57.23	-0.42%	CNY 57.01	CNY 59.60	CNY 57.00	2.58M
2026-07-09	CNY 57.47	+0.68%	CNY 57.31	CNY 57.89	CNY 54.56	2.22M
2026-07-08	CNY 57.08	-4.50%	CNY 59.80	CNY 60.30	CNY 56.58	1.94M
2026-07-07	CNY 59.77	-3.83%	CNY 62.05	CNY 62.45	CNY 59.26	2.79M
2026-07-06	CNY 62.15	-2.72%	CNY 64.00	CNY 65.50	CNY 61.76	2.84M
2026-07-03	CNY 63.89	+0.55%	CNY 63.20	CNY 65.99	CNY 62.12	3.74M
2026-07-02	CNY 63.54	+1.16%	CNY 61.95	CNY 66.01	CNY 61.06	5.15M
2026-07-01	CNY 62.81	+4.34%	CNY 60.50	CNY 64.69	CNY 59.35	4.14M
2026-06-30	CNY 60.20	+10.64%	CNY 54.25	CNY 62.06	CNY 54.25	5.56M
2026-06-29	CNY 54.41	-4.68%	CNY 56.88	CNY 57.55	CNY 53.30	3.43M
2026-06-26	CNY 57.08	-5.28%	CNY 60.08	CNY 60.09	CNY 57.05	3.74M
2026-06-25	CNY 60.26	-2.87%	CNY 61.52	CNY 64.25	CNY 59.64	3.18M
2026-06-24	CNY 62.04	+0.65%	CNY 61.43	CNY 62.78	CNY 60.50	2.42M
2026-06-23	CNY 61.64	+1.62%	CNY 60.66	CNY 64.25	CNY 59.95	3.43M
2026-06-22	CNY 60.66	-5.07%	CNY 64.00	CNY 65.49	CNY 59.75	4.76M
2026-06-18	CNY 63.90	-2.07%	CNY 65.25	CNY 65.25	CNY 63.21	3.36M
2026-06-17	CNY 65.25	+0.97%	CNY 64.15	CNY 66.30	CNY 64.14	3.50M
2026-06-16	CNY 64.62	+1.00%	CNY 63.41	CNY 65.90	CNY 62.41	2.79M
2026-06-15	CNY 63.98	+4.25%	CNY 61.30	CNY 64.47	CNY 61.28	2.30M
2026-06-12	CNY 61.37	-0.60%	CNY 62.73	CNY 64.81	CNY 60.75	3.25M
2026-06-11	CNY 61.74	-1.17%	CNY 61.92	CNY 62.97	CNY 60.55	1.62M
2026-06-10	CNY 62.47	-2.39%	CNY 63.00	CNY 63.50	CNY 60.44	3.18M
2026-06-09	CNY 64.00	+0.31%	CNY 65.00	CNY 65.00	CNY 62.60	2.61M
2026-06-08	CNY 63.80	-5.90%	CNY 66.10	CNY 66.43	CNY 61.33	4.06M
2026-06-05	CNY 67.80	-0.92%	CNY 67.21	CNY 69.75	CNY 65.79	3.09M
2026-06-04	CNY 68.43	+0.15%	CNY 67.20	CNY 70.04	CNY 66.55	3.22M
2026-06-03	CNY 68.33	+1.23%	CNY 67.52	CNY 71.81	CNY 67.00	4.18M
2026-06-02	CNY 67.50	+0.96%	CNY 66.88	CNY 68.15	CNY 64.18	3.42M
2026-06-01	CNY 66.86	-3.00%	CNY 68.51	CNY 70.49	CNY 66.66	2.91M
2026-05-29	CNY 68.93	-7.97%	CNY 75.83	CNY 76.28	CNY 68.16	4.10M
2026-05-28	CNY 74.90	-1.14%	CNY 75.06	CNY 76.99	CNY 73.84	3.38M
2026-05-27	CNY 75.76	-9.02%	CNY 82.55	CNY 82.55	CNY 74.36	5.21M
2026-05-26	CNY 83.27	-1.12%	CNY 84.18	CNY 87.63	CNY 81.00	4.58M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 47.92	-3.35%	CNY 50.00	CNY 50.00	CNY 47.86	1.61M
2026-09-29	CNY 49.58	+1.60%	CNY 48.45	CNY 49.98	CNY 48.17	1.33M
2026-09-28	CNY 48.80	-5.79%	CNY 51.70	CNY 51.78	CNY 48.29	2.19M
2026-09-24	CNY 51.80	-3.45%	CNY 53.65	CNY 53.65	CNY 51.80	1.95M
2026-09-23	CNY 53.65	-0.52%	CNY 53.97	CNY 54.34	CNY 53.20	2.19M
2026-09-22	CNY 53.93	+2.70%	CNY 52.99	CNY 54.84	CNY 52.76	4.43M
2026-09-21	CNY 52.51	-1.30%	CNY 53.18	CNY 53.48	CNY 52.30	1.90M
2026-09-18	CNY 53.20	+0.99%	CNY 52.71	CNY 53.89	CNY 52.50	2.52M
2026-09-17	CNY 52.68	-0.59%	CNY 53.10	CNY 53.98	CNY 52.00	4.11M
2026-09-16	CNY 52.99	+12.12%	CNY 47.00	CNY 54.50	CNY 46.70	5.90M
2026-09-15	CNY 47.26	+0.32%	CNY 46.70	CNY 48.80	CNY 46.70	1.71M
2026-09-14	CNY 47.11	-0.02%	CNY 46.50	CNY 47.59	CNY 45.83	1.36M
2026-09-11	CNY 47.12	-4.13%	CNY 48.00	CNY 48.45	CNY 46.35	2.33M
2026-09-10	CNY 49.15	-3.74%	CNY 50.50	CNY 50.68	CNY 49.10	1.77M
2026-09-09	CNY 51.06	-1.77%	CNY 51.58	CNY 52.00	CNY 50.74	2.45M
2026-09-08	CNY 51.98	+6.98%	CNY 48.29	CNY 52.26	CNY 48.13	4.79M
2026-09-07	CNY 48.59	+1.78%	CNY 47.95	CNY 48.99	CNY 47.88	1.33M
2026-09-04	CNY 47.74	-2.47%	CNY 49.26	CNY 50.35	CNY 47.30	1.93M
2026-09-03	CNY 48.95	+1.20%	CNY 48.79	CNY 49.70	CNY 48.39	1.46M
2026-09-02	CNY 48.37	-0.56%	CNY 48.00	CNY 48.76	CNY 47.68	943.49K
2026-09-01	CNY 48.64	-2.45%	CNY 49.82	CNY 49.82	CNY 48.47	1.54M
2026-08-31	CNY 49.86	+3.14%	CNY 47.50	CNY 49.95	CNY 47.13	1.96M
2026-08-28	CNY 48.34	-2.46%	CNY 49.59	CNY 50.35	CNY 48.32	2.16M
2026-08-27	CNY 49.56	+2.35%	CNY 48.57	CNY 50.72	CNY 47.88	2.10M
2026-08-26	CNY 48.42	-1.78%	CNY 49.03	CNY 49.62	CNY 48.13	1.53M
2026-08-25	CNY 49.30	+1.59%	CNY 47.62	CNY 50.40	CNY 46.67	2.05M
2026-08-24	CNY 48.53	+0.52%	CNY 48.30	CNY 50.50	CNY 47.39	2.22M
2026-08-21	CNY 48.28	-1.00%	CNY 48.02	CNY 48.88	CNY 47.02	1.54M
2026-08-20	CNY 48.77	+0.66%	CNY 49.12	CNY 49.44	CNY 47.89	1.90M
2026-08-19	CNY 48.45	-9.01%	CNY 51.50	CNY 52.33	CNY 48.23	3.20M
2026-08-18	CNY 53.25	-4.05%	CNY 56.39	CNY 56.39	CNY 52.71	3.83M
2026-08-17	CNY 55.50	+0.25%	CNY 55.00	CNY 56.00	CNY 53.52	4.98M
2026-08-14	CNY 55.36	+8.70%	CNY 50.80	CNY 57.28	CNY 50.10	5.54M
2026-08-13	CNY 50.93	+2.60%	CNY 50.10	CNY 51.89	CNY 49.66	3.36M
2026-08-12	CNY 49.64	+3.74%	CNY 47.80	CNY 50.66	CNY 47.35	2.69M
2026-08-11	CNY 47.85	+0.21%	CNY 47.63	CNY 48.28	CNY 46.80	1.62M
2026-08-10	CNY 47.75	-1.93%	CNY 48.71	CNY 49.00	CNY 46.92	2.01M
2026-08-07	CNY 48.69	+0.89%	CNY 48.00	CNY 48.88	CNY 47.10	1.68M
2026-08-06	CNY 48.26	-1.09%	CNY 47.98	CNY 49.13	CNY 47.58	1.66M
2026-08-05	CNY 48.79	+2.95%	CNY 47.41	CNY 48.97	CNY 47.30	1.96M
2026-08-04	CNY 47.39	+4.45%	CNY 45.73	CNY 47.73	CNY 45.54	1.95M
2026-08-03	CNY 45.37	+1.27%	CNY 44.78	CNY 45.55	CNY 44.02	1.40M
2026-07-31	CNY 44.80	+3.42%	CNY 45.25	CNY 46.23	CNY 44.57	2.15M
2026-07-30	CNY 43.32	-4.81%	CNY 45.11	CNY 45.55	CNY 42.80	1.71M
2026-07-29	CNY 45.51	+0.71%	CNY 45.20	CNY 45.94	CNY 43.66	1.83M
2026-07-28	CNY 45.19	-2.82%	CNY 46.00	CNY 47.16	CNY 44.86	1.33M
2026-07-27	CNY 46.50	+3.04%	CNY 44.87	CNY 46.64	CNY 44.79	1.22M
2026-07-24	CNY 45.13	-4.51%	CNY 46.79	CNY 46.89	CNY 45.05	1.35M
2026-07-23	CNY 47.26	+1.33%	CNY 46.81	CNY 47.44	CNY 45.90	1.43M
2026-07-22	CNY 46.64	-2.02%	CNY 47.00	CNY 48.14	CNY 46.40	1.72M
2026-07-21	CNY 47.60	+3.48%	CNY 46.44	CNY 47.78	CNY 43.01	2.80M
2026-07-20	CNY 46.00	-3.83%	CNY 48.40	CNY 49.00	CNY 44.91	2.46M
2026-07-17	CNY 47.83	-7.05%	CNY 50.16	CNY 51.20	CNY 47.00	2.55M
2026-07-16	CNY 51.46	-0.48%	CNY 51.60	CNY 53.15	CNY 50.26	1.71M
2026-07-15	CNY 51.71	-2.89%	CNY 53.25	CNY 54.43	CNY 51.26	1.33M
2026-07-14	CNY 53.25	+1.33%	CNY 52.30	CNY 53.67	CNY 50.58	1.99M
2026-07-13	CNY 52.55	-8.18%	CNY 57.23	CNY 57.23	CNY 52.00	2.54M
2026-07-10	CNY 57.23	-0.42%	CNY 57.01	CNY 59.60	CNY 57.00	2.58M
2026-07-09	CNY 57.47	+0.68%	CNY 57.31	CNY 57.89	CNY 54.56	2.22M
2026-07-08	CNY 57.08	-4.50%	CNY 59.80	CNY 60.30	CNY 56.58	1.94M
2026-07-07	CNY 59.77	-3.83%	CNY 62.05	CNY 62.45	CNY 59.26	2.79M
2026-07-06	CNY 62.15	-2.72%	CNY 64.00	CNY 65.50	CNY 61.76	2.84M
2026-07-03	CNY 63.89	+0.55%	CNY 63.20	CNY 65.99	CNY 62.12	3.74M
2026-07-02	CNY 63.54	+1.16%	CNY 61.95	CNY 66.01	CNY 61.06	5.15M
2026-07-01	CNY 62.81	+4.34%	CNY 60.50	CNY 64.69	CNY 59.35	4.14M
2026-06-30	CNY 60.20	+10.64%	CNY 54.25	CNY 62.06	CNY 54.25	5.56M
2026-06-29	CNY 54.41	-4.68%	CNY 56.88	CNY 57.55	CNY 53.30	3.43M
2026-06-26	CNY 57.08	-5.28%	CNY 60.08	CNY 60.09	CNY 57.05	3.74M
2026-06-25	CNY 60.26	-2.87%	CNY 61.52	CNY 64.25	CNY 59.64	3.18M
2026-06-24	CNY 62.04	+0.65%	CNY 61.43	CNY 62.78	CNY 60.50	2.42M
2026-06-23	CNY 61.64	+1.62%	CNY 60.66	CNY 64.25	CNY 59.95	3.43M
2026-06-22	CNY 60.66	-5.07%	CNY 64.00	CNY 65.49	CNY 59.75	4.76M
2026-06-18	CNY 63.90	-2.07%	CNY 65.25	CNY 65.25	CNY 63.21	3.36M
2026-06-17	CNY 65.25	+0.97%	CNY 64.15	CNY 66.30	CNY 64.14	3.50M
2026-06-16	CNY 64.62	+1.00%	CNY 63.41	CNY 65.90	CNY 62.41	2.79M
2026-06-15	CNY 63.98	+4.25%	CNY 61.30	CNY 64.47	CNY 61.28	2.30M
2026-06-12	CNY 61.37	-0.60%	CNY 62.73	CNY 64.81	CNY 60.75	3.25M
2026-06-11	CNY 61.74	-1.17%	CNY 61.92	CNY 62.97	CNY 60.55	1.62M
2026-06-10	CNY 62.47	-2.39%	CNY 63.00	CNY 63.50	CNY 60.44	3.18M
2026-06-09	CNY 64.00	+0.31%	CNY 65.00	CNY 65.00	CNY 62.60	2.61M
2026-06-08	CNY 63.80	-5.90%	CNY 66.10	CNY 66.43	CNY 61.33	4.06M
2026-06-05	CNY 67.80	-0.92%	CNY 67.21	CNY 69.75	CNY 65.79	3.09M
2026-06-04	CNY 68.43	+0.15%	CNY 67.20	CNY 70.04	CNY 66.55	3.22M
2026-06-03	CNY 68.33	+1.23%	CNY 67.52	CNY 71.81	CNY 67.00	4.18M
2026-06-02	CNY 67.50	+0.96%	CNY 66.88	CNY 68.15	CNY 64.18	3.42M
2026-06-01	CNY 66.86	-3.00%	CNY 68.51	CNY 70.49	CNY 66.66	2.91M
2026-05-29	CNY 68.93	-7.97%	CNY 75.83	CNY 76.28	CNY 68.16	4.10M
2026-05-28	CNY 74.90	-1.14%	CNY 75.06	CNY 76.99	CNY 73.84	3.38M
2026-05-27	CNY 75.76	-9.02%	CNY 82.55	CNY 82.55	CNY 74.36	5.21M
2026-05-26	CNY 83.27	-1.12%	CNY 84.18	CNY 87.63	CNY 81.00	4.58M