Olympic Circuit Technology Co., Ltd. Class A 603920
SSE · China · Electronic Technology
CNY 44.40-1.73 (-3.75%)
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 44.40 | -3.75% | CNY 46.69 | CNY 46.78 | CNY 44.33 | 25.02M |
| 2026-09-29 | CNY 46.13 | +7.15% | CNY 43.05 | CNY 46.66 | CNY 43.00 | 40.25M |
| 2026-09-28 | CNY 43.05 | -5.38% | CNY 45.30 | CNY 45.30 | CNY 42.16 | 33.26M |
| 2026-09-24 | CNY 45.50 | -1.00% | CNY 46.38 | CNY 48.13 | CNY 45.50 | 41.36M |
| 2026-09-23 | CNY 45.96 | -0.41% | CNY 45.99 | CNY 46.73 | CNY 45.30 | 28.89M |
| 2026-09-22 | CNY 46.15 | -0.62% | CNY 46.92 | CNY 47.00 | CNY 45.60 | 34.96M |
| 2026-09-21 | CNY 46.44 | +6.51% | CNY 43.81 | CNY 46.93 | CNY 43.40 | 44.45M |
| 2026-09-18 | CNY 43.60 | +0.30% | CNY 44.10 | CNY 44.58 | CNY 43.07 | 35.65M |
| 2026-09-17 | CNY 43.47 | +1.64% | CNY 42.44 | CNY 45.58 | CNY 42.20 | 50.69M |
| 2026-09-16 | CNY 42.77 | +0.75% | CNY 42.43 | CNY 43.18 | CNY 41.68 | 33.88M |
| 2026-09-15 | CNY 42.45 | -2.23% | CNY 42.80 | CNY 44.00 | CNY 42.18 | 43.61M |
| 2026-09-14 | CNY 43.42 | +4.75% | CNY 40.76 | CNY 43.68 | CNY 39.53 | 56.01M |
| 2026-09-11 | CNY 41.45 | +3.03% | CNY 39.29 | CNY 41.80 | CNY 38.21 | 40.31M |
| 2026-09-10 | CNY 40.23 | -0.30% | CNY 39.88 | CNY 41.50 | CNY 39.85 | 25.22M |
| 2026-09-09 | CNY 40.35 | +2.33% | CNY 39.51 | CNY 41.36 | CNY 39.02 | 33.65M |
| 2026-09-08 | CNY 39.43 | +2.15% | CNY 38.88 | CNY 40.00 | CNY 38.50 | 30.45M |
| 2026-09-07 | CNY 38.60 | +7.43% | CNY 36.25 | CNY 39.00 | CNY 36.13 | 33.53M |
| 2026-09-04 | CNY 35.93 | -4.08% | CNY 38.68 | CNY 39.38 | CNY 35.71 | 25.75M |
| 2026-09-03 | CNY 37.46 | -0.40% | CNY 37.90 | CNY 38.12 | CNY 36.81 | 13.46M |
| 2026-09-02 | CNY 37.61 | -0.03% | CNY 37.01 | CNY 38.25 | CNY 37.01 | 15.36M |
| 2026-09-01 | CNY 37.62 | -2.66% | CNY 38.63 | CNY 38.77 | CNY 37.35 | 15.89M |
| 2026-08-31 | CNY 38.65 | +2.57% | CNY 36.95 | CNY 38.91 | CNY 36.91 | 17.01M |
| 2026-08-28 | CNY 37.68 | -2.96% | CNY 38.80 | CNY 39.20 | CNY 37.67 | 17.42M |
| 2026-08-27 | CNY 38.83 | +4.33% | CNY 37.55 | CNY 39.04 | CNY 37.03 | 22.64M |
| 2026-08-26 | CNY 37.22 | +0.13% | CNY 37.16 | CNY 37.79 | CNY 36.40 | 14.14M |
| 2026-08-25 | CNY 37.17 | +0.05% | CNY 36.17 | CNY 37.55 | CNY 35.84 | 15.85M |
| 2026-08-24 | CNY 37.15 | -4.40% | CNY 39.29 | CNY 39.29 | CNY 36.12 | 21.27M |
| 2026-08-21 | CNY 38.86 | +1.91% | CNY 37.80 | CNY 39.93 | CNY 37.70 | 22.13M |
| 2026-08-20 | CNY 38.13 | +1.14% | CNY 38.33 | CNY 38.74 | CNY 37.16 | 20.15M |
| 2026-08-19 | CNY 37.70 | -7.35% | CNY 39.68 | CNY 40.37 | CNY 37.47 | 28.98M |
| 2026-08-18 | CNY 40.69 | +2.08% | CNY 39.99 | CNY 41.80 | CNY 39.76 | 35.41M |
| 2026-08-17 | CNY 39.86 | +2.21% | CNY 39.11 | CNY 40.44 | CNY 37.93 | 36.30M |
| 2026-08-14 | CNY 39.00 | -0.03% | CNY 39.01 | CNY 39.82 | CNY 38.19 | 36.22M |
| 2026-08-13 | CNY 39.01 | +4.39% | CNY 37.60 | CNY 41.11 | CNY 37.56 | 52.22M |
| 2026-08-12 | CNY 37.37 | +3.55% | CNY 36.68 | CNY 37.47 | CNY 36.20 | 21.51M |
| 2026-08-11 | CNY 36.09 | +0.06% | CNY 35.78 | CNY 36.72 | CNY 35.30 | 16.56M |
| 2026-08-10 | CNY 36.07 | -1.61% | CNY 36.99 | CNY 37.06 | CNY 35.46 | 21.34M |
| 2026-08-07 | CNY 36.66 | +4.06% | CNY 35.25 | CNY 37.19 | CNY 34.83 | 32.76M |
| 2026-08-06 | CNY 35.23 | +2.18% | CNY 34.00 | CNY 35.65 | CNY 33.82 | 26.21M |
| 2026-08-05 | CNY 34.48 | +4.30% | CNY 32.40 | CNY 34.92 | CNY 32.23 | 27.34M |
| 2026-08-04 | CNY 33.06 | +4.65% | CNY 32.00 | CNY 33.38 | CNY 31.67 | 24.61M |
| 2026-08-03 | CNY 31.59 | +0.22% | CNY 31.00 | CNY 32.15 | CNY 30.82 | 19.95M |
| 2026-07-31 | CNY 31.52 | -0.38% | CNY 32.90 | CNY 32.99 | CNY 31.50 | 38.64M |
| 2026-07-30 | CNY 31.64 | -3.24% | CNY 32.42 | CNY 32.89 | CNY 31.04 | 30.02M |
| 2026-07-29 | CNY 32.70 | -0.34% | CNY 32.81 | CNY 33.00 | CNY 30.60 | 38.41M |
| 2026-07-28 | CNY 32.81 | -4.12% | CNY 33.42 | CNY 34.30 | CNY 32.51 | 17.61M |
| 2026-07-27 | CNY 34.22 | +2.92% | CNY 33.21 | CNY 34.32 | CNY 33.02 | 17.79M |
| 2026-07-24 | CNY 33.25 | -3.34% | CNY 33.58 | CNY 34.50 | CNY 33.00 | 14.37M |
| 2026-07-23 | CNY 34.40 | -0.17% | CNY 34.75 | CNY 35.49 | CNY 34.14 | 16.97M |
| 2026-07-22 | CNY 34.46 | -3.93% | CNY 35.61 | CNY 36.51 | CNY 34.20 | 23.13M |
| 2026-07-21 | CNY 35.87 | +8.93% | CNY 33.58 | CNY 35.98 | CNY 32.19 | 37.08M |
| 2026-07-20 | CNY 32.93 | -3.71% | CNY 36.31 | CNY 36.38 | CNY 31.91 | 28.42M |
| 2026-07-17 | CNY 34.20 | -9.24% | CNY 37.90 | CNY 38.00 | CNY 33.91 | 24.12M |
| 2026-07-16 | CNY 37.68 | -4.10% | CNY 38.30 | CNY 39.88 | CNY 37.43 | 18.14M |
| 2026-07-15 | CNY 39.29 | -3.35% | CNY 41.07 | CNY 41.72 | CNY 39.10 | 17.12M |
| 2026-07-14 | CNY 40.65 | +3.65% | CNY 39.85 | CNY 40.80 | CNY 37.84 | 24.90M |
| 2026-07-13 | CNY 39.22 | -6.08% | CNY 41.11 | CNY 42.81 | CNY 39.06 | 29.02M |
| 2026-07-10 | CNY 41.76 | -2.84% | CNY 43.13 | CNY 44.24 | CNY 41.76 | 28.19M |
| 2026-07-09 | CNY 42.98 | +8.34% | CNY 40.10 | CNY 43.30 | CNY 40.10 | 34.16M |
| 2026-07-08 | CNY 39.67 | -4.52% | CNY 41.70 | CNY 41.85 | CNY 39.65 | 17.93M |
| 2026-07-07 | CNY 41.55 | -2.94% | CNY 42.70 | CNY 43.28 | CNY 40.99 | 18.26M |
| 2026-07-06 | CNY 42.81 | -5.83% | CNY 46.20 | CNY 46.29 | CNY 42.60 | 23.99M |
| 2026-07-03 | CNY 45.46 | +3.04% | CNY 43.88 | CNY 47.09 | CNY 43.36 | 24.29M |
| 2026-07-02 | CNY 44.12 | -4.05% | CNY 44.95 | CNY 46.64 | CNY 43.72 | 22.20M |
| 2026-07-01 | CNY 45.98 | -4.29% | CNY 48.08 | CNY 48.83 | CNY 45.52 | 27.50M |
| 2026-06-30 | CNY 48.04 | +5.49% | CNY 46.37 | CNY 48.58 | CNY 45.88 | 23.70M |
| 2026-06-29 | CNY 45.54 | -5.52% | CNY 48.21 | CNY 48.89 | CNY 43.98 | 32.63M |
| 2026-06-26 | CNY 48.20 | -5.84% | CNY 50.55 | CNY 50.55 | CNY 47.56 | 29.99M |
| 2026-06-25 | CNY 51.19 | -2.38% | CNY 52.50 | CNY 52.61 | CNY 50.83 | 29.33M |
| 2026-06-24 | CNY 52.44 | -0.17% | CNY 52.64 | CNY 53.86 | CNY 50.51 | 28.26M |
| 2026-06-23 | CNY 52.53 | -6.08% | CNY 55.56 | CNY 55.80 | CNY 52.10 | 31.39M |
| 2026-06-22 | CNY 55.93 | -4.39% | CNY 58.50 | CNY 58.77 | CNY 54.84 | 37.24M |
| 2026-06-18 | CNY 58.50 | -2.84% | CNY 59.98 | CNY 59.98 | CNY 58.13 | 29.99M |
| 2026-06-17 | CNY 60.21 | +2.05% | CNY 58.53 | CNY 62.79 | CNY 58.08 | 36.83M |
| 2026-06-16 | CNY 59.00 | +2.29% | CNY 58.29 | CNY 59.60 | CNY 57.65 | 27.05M |
| 2026-06-15 | CNY 57.68 | +9.43% | CNY 53.70 | CNY 57.88 | CNY 52.93 | 32.07M |
| 2026-06-12 | CNY 52.71 | -1.01% | CNY 54.50 | CNY 55.30 | CNY 52.38 | 24.71M |
| 2026-06-11 | CNY 53.25 | -4.64% | CNY 55.01 | CNY 55.50 | CNY 52.56 | 25.41M |
| 2026-06-10 | CNY 55.84 | -6.62% | CNY 58.90 | CNY 58.97 | CNY 55.10 | 26.04M |
| 2026-06-09 | CNY 59.80 | +3.55% | CNY 59.00 | CNY 60.06 | CNY 57.65 | 27.98M |
| 2026-06-08 | CNY 57.75 | -5.71% | CNY 58.80 | CNY 61.02 | CNY 57.68 | 29.02M |
| 2026-06-05 | CNY 61.25 | -2.30% | CNY 63.58 | CNY 65.00 | CNY 60.80 | 49.24M |
| 2026-06-04 | CNY 62.69 | +10.00% | CNY 57.00 | CNY 62.69 | CNY 56.57 | 35.09M |
| 2026-06-03 | CNY 56.99 | -1.02% | CNY 56.90 | CNY 59.87 | CNY 56.23 | 36.08M |
| 2026-06-02 | CNY 57.58 | +2.86% | CNY 55.98 | CNY 58.54 | CNY 53.66 | 33.84M |
| 2026-06-01 | CNY 55.98 | -8.56% | CNY 61.00 | CNY 61.34 | CNY 55.83 | 41.29M |
| 2026-05-29 | CNY 61.22 | -7.33% | CNY 66.09 | CNY 67.30 | CNY 60.34 | 50.79M |
| 2026-05-28 | CNY 66.06 | -3.98% | CNY 67.86 | CNY 69.00 | CNY 64.30 | 53.95M |
| 2026-05-27 | CNY 68.80 | +1.18% | CNY 67.51 | CNY 70.58 | CNY 65.17 | 56.03M |
| 2026-05-26 | CNY 68.00 | -0.70% | CNY 69.00 | CNY 70.38 | CNY 66.86 | 50.76M |