Hengtong Optic-Electric Co., Ltd. Class A 600487
SSE · China · Producer Manufacturing
CNY 54.86-2.25 (-3.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 54.86 | -3.94% | CNY 57.55 | CNY 57.88 | CNY 54.58 | 161.68M |
| 2026-09-29 | CNY 57.11 | -5.82% | CNY 55.79 | CNY 58.12 | CNY 55.30 | 200.27M |
| 2026-09-28 | CNY 60.64 | -10.00% | CNY 63.52 | CNY 64.00 | CNY 60.64 | 115.30M |
| 2026-09-24 | CNY 67.38 | -3.66% | CNY 69.80 | CNY 70.38 | CNY 67.18 | 109.54M |
| 2026-09-23 | CNY 69.94 | -4.19% | CNY 73.07 | CNY 73.50 | CNY 69.58 | 157.63M |
| 2026-09-22 | CNY 73.00 | +1.74% | CNY 74.50 | CNY 76.35 | CNY 71.84 | 213.84M |
| 2026-09-21 | CNY 71.75 | +3.25% | CNY 71.68 | CNY 74.28 | CNY 71.18 | 182.16M |
| 2026-09-18 | CNY 69.49 | +1.46% | CNY 70.00 | CNY 70.94 | CNY 67.45 | 226.28M |
| 2026-09-17 | CNY 68.49 | +4.72% | CNY 65.40 | CNY 69.70 | CNY 65.39 | 233.83M |
| 2026-09-16 | CNY 65.40 | +4.77% | CNY 62.29 | CNY 66.20 | CNY 62.09 | 164.18M |
| 2026-09-15 | CNY 62.42 | -1.23% | CNY 61.90 | CNY 64.26 | CNY 61.88 | 112.97M |
| 2026-09-14 | CNY 63.20 | -3.13% | CNY 63.01 | CNY 64.93 | CNY 62.22 | 112.05M |
| 2026-09-11 | CNY 65.24 | +2.08% | CNY 62.00 | CNY 65.80 | CNY 61.80 | 170.03M |
| 2026-09-10 | CNY 63.91 | -4.07% | CNY 65.01 | CNY 65.68 | CNY 63.80 | 146.40M |
| 2026-09-09 | CNY 66.62 | +5.56% | CNY 64.51 | CNY 67.50 | CNY 64.50 | 218.40M |
| 2026-09-08 | CNY 63.11 | -1.39% | CNY 63.90 | CNY 65.50 | CNY 62.66 | 150.60M |
| 2026-09-07 | CNY 64.00 | +2.86% | CNY 62.99 | CNY 64.64 | CNY 62.22 | 140.69M |
| 2026-09-04 | CNY 62.22 | -4.70% | CNY 65.70 | CNY 66.49 | CNY 61.22 | 159.94M |
| 2026-09-03 | CNY 65.29 | -2.41% | CNY 67.77 | CNY 67.96 | CNY 64.60 | 130.68M |
| 2026-09-02 | CNY 66.90 | -0.65% | CNY 65.39 | CNY 68.77 | CNY 64.19 | 150.00M |
| 2026-09-01 | CNY 67.34 | -0.06% | CNY 67.67 | CNY 69.00 | CNY 65.07 | 163.72M |
| 2026-08-31 | CNY 67.38 | -1.92% | CNY 66.00 | CNY 68.20 | CNY 65.66 | 190.89M |
| 2026-08-28 | CNY 68.70 | -3.65% | CNY 71.00 | CNY 72.21 | CNY 68.67 | 260.23M |
| 2026-08-27 | CNY 71.30 | +9.98% | CNY 66.18 | CNY 71.31 | CNY 66.13 | 275.48M |
| 2026-08-26 | CNY 64.83 | +0.36% | CNY 64.70 | CNY 65.80 | CNY 63.50 | 211.07M |
| 2026-08-25 | CNY 64.60 | +6.90% | CNY 58.20 | CNY 66.37 | CNY 57.00 | 260.14M |
| 2026-08-24 | CNY 60.43 | -2.81% | CNY 62.20 | CNY 62.23 | CNY 59.30 | 148.19M |
| 2026-08-21 | CNY 62.18 | +0.26% | CNY 60.89 | CNY 63.30 | CNY 59.48 | 166.26M |
| 2026-08-20 | CNY 62.02 | +5.28% | CNY 59.80 | CNY 62.37 | CNY 58.08 | 195.13M |
| 2026-08-19 | CNY 58.91 | -9.94% | CNY 62.01 | CNY 63.27 | CNY 58.87 | 230.70M |
| 2026-08-18 | CNY 65.41 | +0.54% | CNY 65.07 | CNY 67.56 | CNY 64.53 | 259.65M |
| 2026-08-17 | CNY 65.06 | +3.30% | CNY 63.80 | CNY 65.50 | CNY 63.20 | 298.77M |
| 2026-08-14 | CNY 62.98 | +10.01% | CNY 58.10 | CNY 62.98 | CNY 57.25 | 318.28M |
| 2026-08-13 | CNY 57.25 | -3.46% | CNY 60.14 | CNY 60.80 | CNY 57.21 | 216.35M |
| 2026-08-12 | CNY 59.30 | +2.92% | CNY 58.23 | CNY 59.88 | CNY 57.15 | 176.17M |
| 2026-08-11 | CNY 57.62 | -3.35% | CNY 57.99 | CNY 59.27 | CNY 56.36 | 191.63M |
| 2026-08-10 | CNY 59.62 | +0.17% | CNY 60.99 | CNY 61.75 | CNY 57.20 | 259.60M |
| 2026-08-07 | CNY 59.52 | +6.00% | CNY 56.10 | CNY 60.29 | CNY 55.80 | 281.97M |
| 2026-08-06 | CNY 56.15 | +3.20% | CNY 53.87 | CNY 57.18 | CNY 53.68 | 288.93M |
| 2026-08-05 | CNY 54.41 | +8.24% | CNY 48.15 | CNY 55.30 | CNY 48.08 | 347.61M |
| 2026-08-04 | CNY 50.27 | +6.12% | CNY 48.50 | CNY 50.86 | CNY 48.20 | 225.75M |
| 2026-08-03 | CNY 47.37 | -0.50% | CNY 47.33 | CNY 48.50 | CNY 46.33 | 153.43M |
| 2026-07-31 | CNY 47.61 | +0.87% | CNY 50.50 | CNY 51.26 | CNY 47.58 | 216.93M |
| 2026-07-30 | CNY 47.20 | -5.13% | CNY 49.70 | CNY 50.50 | CNY 45.60 | 176.30M |
| 2026-07-29 | CNY 49.75 | -0.52% | CNY 50.01 | CNY 51.00 | CNY 47.27 | 174.29M |
| 2026-07-28 | CNY 50.01 | -9.97% | CNY 53.40 | CNY 54.72 | CNY 50.00 | 170.24M |
| 2026-07-27 | CNY 55.55 | +5.95% | CNY 52.87 | CNY 55.83 | CNY 51.32 | 156.12M |
| 2026-07-24 | CNY 52.43 | -5.82% | CNY 55.00 | CNY 55.66 | CNY 52.30 | 144.40M |
| 2026-07-23 | CNY 55.67 | +1.00% | CNY 56.11 | CNY 58.18 | CNY 55.00 | 183.75M |
| 2026-07-22 | CNY 55.12 | -8.07% | CNY 57.61 | CNY 59.38 | CNY 55.05 | 261.47M |
| 2026-07-21 | CNY 59.96 | +6.01% | CNY 57.00 | CNY 60.26 | CNY 50.90 | 335.88M |
| 2026-07-20 | CNY 56.56 | -3.13% | CNY 60.39 | CNY 60.89 | CNY 54.52 | 233.17M |
| 2026-07-17 | CNY 58.39 | -9.96% | CNY 64.08 | CNY 65.20 | CNY 58.37 | 206.53M |
| 2026-07-16 | CNY 64.85 | -8.73% | CNY 68.50 | CNY 69.82 | CNY 63.95 | 205.64M |
| 2026-07-15 | CNY 71.05 | -4.48% | CNY 75.88 | CNY 77.00 | CNY 70.40 | 214.91M |
| 2026-07-14 | CNY 74.38 | +6.24% | CNY 69.00 | CNY 74.39 | CNY 68.20 | 222.46M |
| 2026-07-13 | CNY 70.01 | -10.00% | CNY 75.08 | CNY 76.33 | CNY 70.01 | 160.11M |
| 2026-07-10 | CNY 77.79 | -2.84% | CNY 80.80 | CNY 86.39 | CNY 77.39 | 259.31M |
| 2026-07-09 | CNY 80.06 | +4.03% | CNY 78.18 | CNY 80.58 | CNY 74.00 | 238.20M |
| 2026-07-08 | CNY 76.96 | -4.86% | CNY 81.78 | CNY 82.50 | CNY 76.70 | 161.69M |
| 2026-07-07 | CNY 80.89 | -4.39% | CNY 84.60 | CNY 85.24 | CNY 78.55 | 170.35M |
| 2026-07-06 | CNY 84.60 | -5.39% | CNY 91.50 | CNY 92.63 | CNY 82.61 | 198.78M |
| 2026-07-03 | CNY 89.42 | -4.71% | CNY 93.00 | CNY 95.00 | CNY 89.22 | 172.64M |
| 2026-07-02 | CNY 93.84 | -7.94% | CNY 96.80 | CNY 98.90 | CNY 91.93 | 153.58M |
| 2026-07-01 | CNY 101.93 | -6.78% | CNY 107.61 | CNY 109.55 | CNY 100.00 | 173.35M |
| 2026-06-30 | CNY 109.34 | +1.20% | CNY 112.00 | CNY 113.44 | CNY 107.80 | 126.87M |
| 2026-06-29 | CNY 108.04 | -2.50% | CNY 108.92 | CNY 112.12 | CNY 102.00 | 148.88M |
| 2026-06-26 | CNY 110.81 | -9.91% | CNY 119.50 | CNY 120.00 | CNY 110.70 | 198.82M |
| 2026-06-25 | CNY 123.00 | +3.34% | CNY 122.00 | CNY 124.77 | CNY 117.15 | 161.58M |
| 2026-06-24 | CNY 119.02 | +1.46% | CNY 114.96 | CNY 120.55 | CNY 113.66 | 164.81M |
| 2026-06-23 | CNY 117.31 | -2.35% | CNY 121.20 | CNY 125.16 | CNY 115.64 | 183.42M |
| 2026-06-22 | CNY 120.13 | +8.22% | CNY 115.20 | CNY 121.99 | CNY 115.17 | 181.26M |
| 2026-06-18 | CNY 111.01 | +0.01% | CNY 111.03 | CNY 116.66 | CNY 108.78 | 198.47M |
| 2026-06-17 | CNY 111.00 | +3.26% | CNY 104.11 | CNY 111.41 | CNY 104.00 | 216.95M |
| 2026-06-16 | CNY 107.50 | +8.28% | CNY 98.21 | CNY 108.66 | CNY 98.18 | 225.90M |
| 2026-06-15 | CNY 99.28 | +2.35% | CNY 98.94 | CNY 99.92 | CNY 92.88 | 220.54M |
| 2026-06-12 | CNY 97.00 | -5.27% | CNY 105.08 | CNY 105.49 | CNY 97.00 | 215.53M |
| 2026-06-11 | CNY 102.40 | -4.19% | CNY 105.10 | CNY 108.00 | CNY 98.00 | 224.92M |
| 2026-06-10 | CNY 106.88 | +1.77% | CNY 106.00 | CNY 109.99 | CNY 104.42 | 212.99M |
| 2026-06-09 | CNY 105.02 | +10.00% | CNY 99.77 | CNY 105.02 | CNY 97.70 | 172.94M |
| 2026-06-08 | CNY 95.47 | -0.68% | CNY 92.55 | CNY 102.33 | CNY 92.55 | 244.21M |
| 2026-06-05 | CNY 96.12 | -1.79% | CNY 96.00 | CNY 102.96 | CNY 95.00 | 250.99M |
| 2026-06-04 | CNY 97.87 | +7.04% | CNY 93.00 | CNY 98.99 | CNY 92.40 | 265.39M |
| 2026-06-03 | CNY 91.43 | +10.00% | CNY 90.00 | CNY 91.43 | CNY 88.12 | 69.92M |
| 2026-06-02 | CNY 83.12 | +10.01% | CNY 74.61 | CNY 83.12 | CNY 74.61 | 191.39M |
| 2026-06-01 | CNY 75.56 | -2.02% | CNY 75.24 | CNY 80.81 | CNY 73.40 | 237.22M |
| 2026-05-29 | CNY 77.12 | +9.42% | CNY 70.49 | CNY 77.53 | CNY 69.48 | 323.93M |
| 2026-05-28 | CNY 70.48 | +2.61% | CNY 67.50 | CNY 70.98 | CNY 65.62 | 160.32M |
| 2026-05-27 | CNY 68.69 | -1.04% | CNY 68.64 | CNY 71.60 | CNY 68.02 | 133.27M |
| 2026-05-26 | CNY 69.41 | -5.45% | CNY 72.01 | CNY 72.08 | CNY 67.67 | 159.66M |