Shenzhen Jpt Opto-Electronics Co. Ltd. Class A 688025
SSE · China · Electronic Technology
CNY 419.45+5.45 (+1.32%)
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 419.45 | +1.32% | CNY 422.33 | CNY 434.69 | CNY 413.48 | 2.51M |
| 2026-09-29 | CNY 414.00 | +4.28% | CNY 390.81 | CNY 419.68 | CNY 390.81 | 2.99M |
| 2026-09-28 | CNY 397.02 | -10.70% | CNY 444.59 | CNY 444.59 | CNY 395.00 | 3.99M |
| 2026-09-24 | CNY 444.59 | -1.16% | CNY 454.52 | CNY 471.33 | CNY 443.00 | 3.52M |
| 2026-09-23 | CNY 449.79 | +2.20% | CNY 440.00 | CNY 457.83 | CNY 433.23 | 2.29M |
| 2026-09-22 | CNY 440.11 | -1.54% | CNY 457.00 | CNY 458.88 | CNY 439.00 | 2.28M |
| 2026-09-21 | CNY 447.00 | +1.00% | CNY 453.00 | CNY 458.98 | CNY 439.07 | 3.11M |
| 2026-09-18 | CNY 442.56 | +1.74% | CNY 445.88 | CNY 449.96 | CNY 431.49 | 4.37M |
| 2026-09-17 | CNY 435.00 | -2.10% | CNY 444.30 | CNY 448.30 | CNY 426.40 | 3.98M |
| 2026-09-16 | CNY 444.35 | +12.81% | CNY 398.82 | CNY 454.97 | CNY 395.00 | 5.14M |
| 2026-09-15 | CNY 393.90 | +0.23% | CNY 392.24 | CNY 405.20 | CNY 388.10 | 2.03M |
| 2026-09-14 | CNY 393.00 | +0.31% | CNY 380.00 | CNY 401.45 | CNY 378.00 | 2.15M |
| 2026-09-11 | CNY 391.79 | -3.97% | CNY 398.00 | CNY 406.82 | CNY 380.00 | 3.42M |
| 2026-09-10 | CNY 407.97 | +3.06% | CNY 393.85 | CNY 412.00 | CNY 392.17 | 2.50M |
| 2026-09-09 | CNY 395.85 | +0.71% | CNY 404.83 | CNY 414.50 | CNY 393.93 | 2.54M |
| 2026-09-08 | CNY 393.06 | -3.31% | CNY 409.64 | CNY 414.60 | CNY 391.30 | 2.60M |
| 2026-09-07 | CNY 406.50 | +12.51% | CNY 367.79 | CNY 408.76 | CNY 365.00 | 4.01M |
| 2026-09-04 | CNY 361.29 | -3.27% | CNY 383.00 | CNY 389.03 | CNY 357.04 | 3.04M |
| 2026-09-03 | CNY 373.49 | -1.19% | CNY 379.00 | CNY 385.00 | CNY 367.00 | 2.13M |
| 2026-09-02 | CNY 378.00 | -1.64% | CNY 380.50 | CNY 385.96 | CNY 375.74 | 2.01M |
| 2026-09-01 | CNY 384.31 | -3.44% | CNY 398.04 | CNY 401.80 | CNY 378.22 | 3.16M |
| 2026-08-31 | CNY 398.00 | -1.12% | CNY 392.80 | CNY 404.83 | CNY 390.01 | 2.71M |
| 2026-08-28 | CNY 402.50 | -3.53% | CNY 416.33 | CNY 425.37 | CNY 402.50 | 2.41M |
| 2026-08-27 | CNY 417.22 | +6.22% | CNY 394.00 | CNY 419.98 | CNY 390.00 | 4.43M |
| 2026-08-26 | CNY 392.80 | -5.37% | CNY 410.00 | CNY 411.00 | CNY 363.61 | 6.87M |
| 2026-08-25 | CNY 415.10 | +1.42% | CNY 401.12 | CNY 423.88 | CNY 393.00 | 4.13M |
| 2026-08-24 | CNY 409.30 | -0.39% | CNY 410.00 | CNY 427.36 | CNY 396.00 | 3.94M |
| 2026-08-21 | CNY 410.89 | +0.49% | CNY 407.01 | CNY 424.23 | CNY 403.00 | 3.24M |
| 2026-08-20 | CNY 408.90 | +5.54% | CNY 398.00 | CNY 417.30 | CNY 383.48 | 4.49M |
| 2026-08-19 | CNY 387.42 | -7.75% | CNY 404.00 | CNY 411.00 | CNY 382.00 | 5.00M |
| 2026-08-18 | CNY 419.99 | +1.20% | CNY 413.71 | CNY 422.00 | CNY 403.00 | 4.40M |
| 2026-08-17 | CNY 415.00 | +2.64% | CNY 412.00 | CNY 426.90 | CNY 397.30 | 4.01M |
| 2026-08-14 | CNY 404.31 | +7.05% | CNY 379.59 | CNY 406.25 | CNY 377.00 | 4.05M |
| 2026-08-13 | CNY 377.70 | +4.34% | CNY 370.00 | CNY 405.00 | CNY 365.00 | 4.75M |
| 2026-08-12 | CNY 361.99 | +5.54% | CNY 343.98 | CNY 376.66 | CNY 340.43 | 3.96M |
| 2026-08-11 | CNY 343.00 | +0.70% | CNY 336.00 | CNY 349.90 | CNY 328.00 | 2.90M |
| 2026-08-10 | CNY 340.60 | -0.64% | CNY 346.24 | CNY 356.55 | CNY 328.23 | 3.76M |
| 2026-08-07 | CNY 342.81 | +8.69% | CNY 318.00 | CNY 351.80 | CNY 315.00 | 4.38M |
| 2026-08-06 | CNY 315.40 | +1.36% | CNY 304.79 | CNY 325.99 | CNY 301.12 | 3.12M |
| 2026-08-05 | CNY 311.17 | +3.28% | CNY 285.00 | CNY 314.00 | CNY 280.03 | 5.27M |
| 2026-08-04 | CNY 301.30 | +12.61% | CNY 279.55 | CNY 302.00 | CNY 271.76 | 4.50M |
| 2026-08-03 | CNY 267.57 | -3.75% | CNY 268.00 | CNY 278.99 | CNY 261.05 | 3.31M |
| 2026-07-31 | CNY 278.00 | +9.27% | CNY 290.00 | CNY 298.89 | CNY 277.01 | 4.41M |
| 2026-07-30 | CNY 254.42 | -14.80% | CNY 289.99 | CNY 295.44 | CNY 247.00 | 5.89M |
| 2026-07-29 | CNY 298.60 | +2.24% | CNY 291.00 | CNY 308.02 | CNY 273.38 | 5.27M |
| 2026-07-28 | CNY 292.05 | -12.82% | CNY 318.99 | CNY 326.90 | CNY 290.49 | 4.66M |
| 2026-07-27 | CNY 335.00 | +2.68% | CNY 321.68 | CNY 343.00 | CNY 320.02 | 2.60M |
| 2026-07-24 | CNY 326.26 | -1.90% | CNY 330.59 | CNY 337.86 | CNY 318.55 | 2.75M |
| 2026-07-23 | CNY 332.57 | -3.22% | CNY 348.15 | CNY 353.88 | CNY 327.99 | 2.94M |
| 2026-07-22 | CNY 343.65 | +1.52% | CNY 336.00 | CNY 364.60 | CNY 334.93 | 5.36M |
| 2026-07-21 | CNY 338.51 | +14.48% | CNY 307.00 | CNY 338.86 | CNY 272.55 | 5.70M |
| 2026-07-20 | CNY 295.70 | -8.39% | CNY 339.00 | CNY 352.85 | CNY 283.00 | 5.54M |
| 2026-07-17 | CNY 322.78 | -13.35% | CNY 366.49 | CNY 368.73 | CNY 322.00 | 5.05M |
| 2026-07-16 | CNY 372.50 | -8.48% | CNY 388.00 | CNY 406.56 | CNY 366.67 | 3.83M |
| 2026-07-15 | CNY 407.03 | -4.86% | CNY 432.00 | CNY 436.19 | CNY 403.18 | 3.42M |
| 2026-07-14 | CNY 427.80 | +8.72% | CNY 396.98 | CNY 430.99 | CNY 387.00 | 4.63M |
| 2026-07-13 | CNY 393.50 | -4.96% | CNY 414.97 | CNY 428.00 | CNY 387.18 | 4.11M |
| 2026-07-10 | CNY 414.02 | -6.96% | CNY 444.00 | CNY 461.65 | CNY 410.00 | 4.19M |
| 2026-07-09 | CNY 445.00 | +14.16% | CNY 402.00 | CNY 448.00 | CNY 378.88 | 5.01M |
| 2026-07-08 | CNY 389.81 | -1.47% | CNY 403.32 | CNY 410.00 | CNY 383.26 | 2.76M |
| 2026-07-07 | CNY 395.61 | +1.03% | CNY 391.77 | CNY 404.79 | CNY 382.10 | 2.56M |
| 2026-07-06 | CNY 391.56 | -0.87% | CNY 400.00 | CNY 413.57 | CNY 384.28 | 2.93M |
| 2026-07-03 | CNY 395.00 | +2.10% | CNY 380.46 | CNY 412.98 | CNY 378.18 | 3.96M |
| 2026-07-02 | CNY 386.88 | -10.65% | CNY 411.59 | CNY 419.88 | CNY 383.54 | 4.41M |
| 2026-07-01 | CNY 433.00 | -7.87% | CNY 468.20 | CNY 473.38 | CNY 428.29 | 3.96M |
| 2026-06-30 | CNY 470.00 | +6.33% | CNY 444.00 | CNY 477.83 | CNY 430.01 | 3.90M |
| 2026-06-29 | CNY 442.01 | -6.51% | CNY 472.81 | CNY 488.00 | CNY 433.02 | 4.79M |
| 2026-06-26 | CNY 472.81 | -5.11% | CNY 483.34 | CNY 499.27 | CNY 465.12 | 6.22M |
| 2026-06-25 | CNY 498.29 | +18.94% | CNY 415.06 | CNY 502.44 | CNY 400.60 | 8.11M |
| 2026-06-24 | CNY 418.94 | -0.54% | CNY 420.00 | CNY 427.80 | CNY 405.00 | 3.87M |
| 2026-06-23 | CNY 421.20 | -4.85% | CNY 439.00 | CNY 448.58 | CNY 418.10 | 3.32M |
| 2026-06-22 | CNY 442.67 | -1.41% | CNY 456.00 | CNY 463.02 | CNY 436.00 | 3.26M |
| 2026-06-18 | CNY 449.00 | +0.90% | CNY 443.00 | CNY 456.63 | CNY 437.00 | 3.08M |
| 2026-06-17 | CNY 445.00 | -0.88% | CNY 442.50 | CNY 458.06 | CNY 440.01 | 4.05M |
| 2026-06-16 | CNY 448.94 | +7.58% | CNY 419.99 | CNY 454.08 | CNY 417.73 | 4.71M |
| 2026-06-15 | CNY 417.30 | +12.61% | CNY 375.00 | CNY 417.75 | CNY 367.80 | 5.55M |
| 2026-06-12 | CNY 370.56 | +1.44% | CNY 376.26 | CNY 389.99 | CNY 362.00 | 4.03M |
| 2026-06-11 | CNY 365.30 | -0.08% | CNY 366.00 | CNY 374.15 | CNY 358.80 | 2.83M |
| 2026-06-10 | CNY 365.58 | -0.41% | CNY 360.10 | CNY 373.68 | CNY 352.14 | 3.28M |
| 2026-06-09 | CNY 367.08 | +5.15% | CNY 357.00 | CNY 369.98 | CNY 348.00 | 3.06M |
| 2026-06-08 | CNY 349.09 | -6.66% | CNY 343.99 | CNY 364.48 | CNY 343.99 | 5.57M |
| 2026-06-05 | CNY 374.00 | -6.91% | CNY 392.00 | CNY 404.66 | CNY 370.00 | 4.27M |
| 2026-06-04 | CNY 401.78 | -0.05% | CNY 383.00 | CNY 404.88 | CNY 382.23 | 3.28M |
| 2026-06-03 | CNY 402.00 | +5.57% | CNY 393.00 | CNY 419.88 | CNY 391.83 | 4.54M |
| 2026-06-02 | CNY 380.80 | +2.97% | CNY 377.63 | CNY 390.77 | CNY 360.57 | 3.80M |
| 2026-06-01 | CNY 369.83 | -4.83% | CNY 396.37 | CNY 403.00 | CNY 366.03 | 4.52M |
| 2026-05-29 | CNY 388.60 | -9.87% | CNY 423.00 | CNY 428.90 | CNY 384.01 | 4.85M |
| 2026-05-28 | CNY 431.17 | +2.17% | CNY 417.70 | CNY 437.00 | CNY 398.11 | 4.24M |
| 2026-05-27 | CNY 422.00 | -6.55% | CNY 459.59 | CNY 460.00 | CNY 413.20 | 4.15M |
| 2026-05-26 | CNY 451.59 | +1.57% | CNY 440.62 | CNY 465.88 | CNY 436.18 | 3.99M |