Ningbo Yong Xin Optics Co., Ltd. Class A 603297
SSE · China · Electronic Technology
CNY 106.92-0.47 (-0.44%)
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 106.92 | -0.44% | CNY 107.88 | CNY 110.00 | CNY 106.11 | 615.20K |
| 2026-09-29 | CNY 107.39 | -0.79% | CNY 107.19 | CNY 108.73 | CNY 106.22 | 574.58K |
| 2026-09-28 | CNY 108.25 | -4.47% | CNY 113.35 | CNY 113.35 | CNY 107.29 | 1.01M |
| 2026-09-24 | CNY 113.32 | -1.96% | CNY 115.35 | CNY 116.48 | CNY 113.05 |
| 1.08M |
| 2026-09-23 | CNY 115.58 | +0.17% | CNY 115.25 | CNY 117.36 | CNY 115.25 | 858.45K |
| 2026-09-22 | CNY 115.38 | +0.31% | CNY 115.02 | CNY 117.80 | CNY 114.58 | 1.07M |
| 2026-09-21 | CNY 115.02 | +1.78% | CNY 112.91 | CNY 115.41 | CNY 111.91 | 1.18M |
| 2026-09-18 | CNY 113.01 | +2.96% | CNY 110.70 | CNY 114.50 | CNY 110.33 | 1.36M |
| 2026-09-17 | CNY 109.76 | -1.76% | CNY 111.38 | CNY 112.80 | CNY 109.63 | 810.85K |
| 2026-09-16 | CNY 111.73 | +5.59% | CNY 105.82 | CNY 112.88 | CNY 105.81 | 1.40M |
| 2026-09-15 | CNY 105.81 | -0.12% | CNY 105.10 | CNY 106.80 | CNY 105.00 | 619.60K |
| 2026-09-14 | CNY 105.94 | +3.17% | CNY 102.29 | CNY 107.21 | CNY 101.11 | 1.06M |
| 2026-09-11 | CNY 102.68 | -1.28% | CNY 102.90 | CNY 103.86 | CNY 99.50 | 1.13M |
| 2026-09-10 | CNY 104.01 | -1.55% | CNY 104.51 | CNY 105.50 | CNY 103.00 | 803.80K |
| 2026-09-09 | CNY 105.65 | -0.07% | CNY 105.69 | CNY 108.49 | CNY 104.66 | 1.08M |
| 2026-09-08 | CNY 105.72 | -2.41% | CNY 107.07 | CNY 108.78 | CNY 104.90 | 1.31M |
| 2026-09-07 | CNY 108.33 | +0.73% | CNY 108.22 | CNY 110.22 | CNY 107.00 | 1.21M |
| 2026-09-04 | CNY 107.55 | -4.13% | CNY 111.00 | CNY 114.98 | CNY 106.58 | 1.60M |
| 2026-09-03 | CNY 112.18 | +0.72% | CNY 112.99 | CNY 117.91 | CNY 110.00 | 1.72M |
| 2026-09-02 | CNY 111.38 | -2.06% | CNY 113.70 | CNY 115.58 | CNY 109.00 | 2.13M |
| 2026-09-01 | CNY 113.72 | -1.85% | CNY 115.86 | CNY 119.92 | CNY 112.50 | 3.10M |
| 2026-08-31 | CNY 115.86 | +10.00% | CNY 103.94 | CNY 115.86 | CNY 103.30 | 2.78M |
| 2026-08-28 | CNY 105.33 | -1.82% | CNY 107.53 | CNY 108.32 | CNY 105.28 | 939.19K |
| 2026-08-27 | CNY 107.28 | +0.38% | CNY 106.50 | CNY 108.20 | CNY 104.69 | 1.13M |
| 2026-08-26 | CNY 106.87 | +1.66% | CNY 105.13 | CNY 107.30 | CNY 104.11 | 958.69K |
| 2026-08-25 | CNY 105.13 | +0.22% | CNY 102.27 | CNY 105.85 | CNY 100.88 | 993.78K |
| 2026-08-24 | CNY 104.90 | -1.84% | CNY 105.64 | CNY 107.83 | CNY 102.47 | 1.07M |
| 2026-08-21 | CNY 106.87 | -0.36% | CNY 106.68 | CNY 109.66 | CNY 105.28 | 1.28M |
| 2026-08-20 | CNY 107.26 | +4.75% | CNY 102.40 | CNY 108.91 | CNY 102.40 | 1.59M |
| 2026-08-19 | CNY 102.40 | -6.06% | CNY 107.96 | CNY 108.86 | CNY 101.80 | 1.69M |
| 2026-08-18 | CNY 109.00 | +1.45% | CNY 107.58 | CNY 109.38 | CNY 105.96 | 1.30M |
| 2026-08-17 | CNY 107.44 | +1.28% | CNY 104.99 | CNY 107.75 | CNY 104.50 | 1.26M |
| 2026-08-14 | CNY 106.08 | +3.21% | CNY 104.86 | CNY 107.44 | CNY 102.80 | 1.75M |
| 2026-08-13 | CNY 102.78 | -0.09% | CNY 103.81 | CNY 105.95 | CNY 102.50 | 1.24M |
| 2026-08-12 | CNY 102.87 | +1.16% | CNY 102.00 | CNY 105.18 | CNY 101.01 | 1.41M |
| 2026-08-11 | CNY 101.69 | -1.48% | CNY 103.00 | CNY 103.69 | CNY 101.18 | 1.38M |
| 2026-08-10 | CNY 103.22 | -1.84% | CNY 105.16 | CNY 105.20 | CNY 101.85 | 1.24M |
| 2026-08-07 | CNY 105.16 | +0.09% | CNY 104.54 | CNY 106.20 | CNY 103.50 | 1.78M |
| 2026-08-06 | CNY 105.07 | +2.79% | CNY 101.50 | CNY 107.74 | CNY 100.02 | 3.20M |
| 2026-08-05 | CNY 102.22 | +10.00% | CNY 94.79 | CNY 102.22 | CNY 93.00 | 2.05M |
| 2026-08-04 | CNY 92.93 | +4.17% | CNY 89.23 | CNY 94.30 | CNY 89.23 | 1.42M |
| 2026-08-03 | CNY 89.21 | +1.36% | CNY 86.91 | CNY 89.75 | CNY 86.80 | 1.17M |
| 2026-07-31 | CNY 88.01 | +1.86% | CNY 88.97 | CNY 91.28 | CNY 88.00 | 1.79M |
| 2026-07-30 | CNY 86.40 | -7.16% | CNY 88.50 | CNY 91.50 | CNY 86.40 | 2.44M |
| 2026-07-29 | CNY 93.06 | -8.46% | CNY 100.65 | CNY 101.01 | CNY 91.49 | 4.31M |
| 2026-07-28 | CNY 101.66 | +10.00% | CNY 101.66 | CNY 101.66 | CNY 101.66 | 1.88M |
| 2026-07-27 | CNY 92.42 | +2.38% | CNY 91.90 | CNY 92.80 | CNY 89.05 | 970.78K |
| 2026-07-24 | CNY 90.27 | -1.29% | CNY 91.00 | CNY 92.10 | CNY 89.26 | 740.88K |
| 2026-07-23 | CNY 91.45 | -0.59% | CNY 91.97 | CNY 93.19 | CNY 90.21 | 981.37K |
| 2026-07-22 | CNY 91.99 | -3.66% | CNY 94.00 | CNY 96.80 | CNY 91.51 | 1.38M |
| 2026-07-21 | CNY 95.48 | +6.09% | CNY 92.89 | CNY 96.47 | CNY 87.40 | 2.10M |
| 2026-07-20 | CNY 90.00 | -4.49% | CNY 95.39 | CNY 96.50 | CNY 87.00 | 1.88M |
| 2026-07-17 | CNY 94.23 | -7.97% | CNY 102.00 | CNY 102.00 | CNY 94.00 | 1.69M |
| 2026-07-16 | CNY 102.39 | -2.86% | CNY 105.00 | CNY 106.50 | CNY 101.66 | 1.27M |
| 2026-07-15 | CNY 105.40 | -4.62% | CNY 109.83 | CNY 112.26 | CNY 104.67 | 1.48M |
| 2026-07-14 | CNY 110.50 | -0.65% | CNY 111.87 | CNY 113.00 | CNY 106.00 | 1.42M |
| 2026-07-13 | CNY 111.22 | -7.97% | CNY 119.93 | CNY 120.22 | CNY 110.92 | 1.95M |
| 2026-07-10 | CNY 120.85 | -1.91% | CNY 123.27 | CNY 128.50 | CNY 120.78 | 1.68M |
| 2026-07-09 | CNY 123.20 | +2.19% | CNY 120.28 | CNY 123.83 | CNY 118.20 | 1.42M |
| 2026-07-08 | CNY 120.56 | -1.79% | CNY 122.58 | CNY 123.76 | CNY 116.31 | 1.25M |
| 2026-07-07 | CNY 122.76 | +1.41% | CNY 122.26 | CNY 124.89 | CNY 119.05 | 1.57M |
| 2026-07-06 | CNY 121.05 | -4.77% | CNY 128.52 | CNY 129.16 | CNY 119.20 | 2.14M |
| 2026-07-03 | CNY 127.11 | -4.66% | CNY 134.00 | CNY 134.96 | CNY 127.02 | 2.30M |
| 2026-07-02 | CNY 133.32 | -4.16% | CNY 134.08 | CNY 140.00 | CNY 132.61 | 2.18M |
| 2026-07-01 | CNY 139.10 | -5.34% | CNY 146.97 | CNY 146.98 | CNY 137.70 | 2.85M |
| 2026-06-30 | CNY 146.95 | +3.78% | CNY 140.00 | CNY 146.98 | CNY 136.23 | 3.98M |
| 2026-06-29 | CNY 141.60 | +2.79% | CNY 136.03 | CNY 142.86 | CNY 134.52 | 4.26M |
| 2026-06-26 | CNY 137.76 | +4.92% | CNY 130.76 | CNY 139.80 | CNY 129.63 | 3.97M |
| 2026-06-25 | CNY 131.30 | -1.20% | CNY 136.88 | CNY 136.88 | CNY 129.63 | 3.25M |
| 2026-06-24 | CNY 132.89 | +10.00% | CNY 120.00 | CNY 132.89 | CNY 117.85 | 3.23M |
| 2026-06-23 | CNY 120.81 | +2.83% | CNY 117.49 | CNY 122.00 | CNY 115.00 | 2.20M |
| 2026-06-22 | CNY 117.49 | -5.93% | CNY 124.90 | CNY 124.90 | CNY 114.39 | 3.30M |
| 2026-06-18 | CNY 124.90 | -1.08% | CNY 126.17 | CNY 126.17 | CNY 122.64 | 1.94M |
| 2026-06-17 | CNY 126.26 | +1.81% | CNY 121.39 | CNY 126.31 | CNY 121.22 | 1.86M |
| 2026-06-16 | CNY 124.02 | +1.53% | CNY 122.32 | CNY 124.39 | CNY 120.28 | 1.59M |
| 2026-06-15 | CNY 122.15 | +4.13% | CNY 117.30 | CNY 122.25 | CNY 116.01 | 1.56M |
| 2026-06-12 | CNY 117.30 | -0.56% | CNY 120.99 | CNY 122.79 | CNY 116.95 | 1.31M |
| 2026-06-11 | CNY 117.96 | +0.25% | CNY 115.00 | CNY 121.00 | CNY 115.00 | 1.48M |
| 2026-06-10 | CNY 117.67 | -1.31% | CNY 119.00 | CNY 119.00 | CNY 115.51 | 998.66K |
| 2026-06-09 | CNY 119.23 | +3.07% | CNY 117.75 | CNY 119.42 | CNY 115.62 | 1.36M |
| 2026-06-08 | CNY 115.68 | -6.58% | CNY 117.81 | CNY 120.99 | CNY 113.15 | 2.10M |
| 2026-06-05 | CNY 123.83 | +0.07% | CNY 124.00 | CNY 126.73 | CNY 120.05 | 1.49M |
| 2026-06-04 | CNY 123.74 | +0.06% | CNY 121.84 | CNY 125.50 | CNY 121.00 | 1.05M |
| 2026-06-03 | CNY 123.66 | -0.67% | CNY 126.00 | CNY 126.90 | CNY 121.88 | 1.88M |
| 2026-06-02 | CNY 124.50 | -1.05% | CNY 125.80 | CNY 127.35 | CNY 123.01 | 1.41M |
| 2026-06-01 | CNY 125.82 | -3.94% | CNY 130.98 | CNY 132.50 | CNY 125.55 | 1.75M |
| 2026-05-29 | CNY 130.98 | -6.66% | CNY 141.97 | CNY 141.97 | CNY 129.44 | 2.37M |
| 2026-05-28 | CNY 140.32 | +0.53% | CNY 138.83 | CNY 141.38 | CNY 135.99 | 1.71M |
| 2026-05-27 | CNY 139.58 | -1.01% | CNY 142.64 | CNY 146.70 | CNY 138.22 | 1.82M |
| 2026-05-26 | CNY 141.01 | -1.65% | CNY 142.93 | CNY 143.56 | CNY 137.10 | 2.40M |