Yangtze Optical Electronic Co., Ltd. Class A 688143
SSE · China · Producer Manufacturing
CNY 174.67-5.56 (-3.08%)
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 174.67 | -3.08% | CNY 188.00 | CNY 188.00 | CNY 171.03 | 11.37M |
| 2026-09-29 | CNY 180.23 | +9.20% | CNY 162.68 | CNY 182.37 | CNY 160.09 | 11.41M |
| 2026-09-28 | CNY 165.05 | -13.74% | CNY 186.00 | CNY 187.87 | CNY 157.20 | 13.31M |
| 2026-09-24 | CNY 191.35 | -1.16% | CNY 191.91 | CNY 200.15 | CNY 185.30 | 9.10M |
| 2026-09-23 | CNY 193.59 | -1.74% | CNY 195.05 | CNY 197.85 | CNY 189.03 | 8.79M |
| 2026-09-22 | CNY 197.02 | -3.93% | CNY 211.00 | CNY 215.00 | CNY 191.49 | 13.22M |
| 2026-09-21 | CNY 205.07 | +4.88% | CNY 193.80 | CNY 208.00 | CNY 191.31 | 12.98M |
| 2026-09-18 | CNY 195.52 | +0.73% | CNY 195.00 | CNY 200.88 | CNY 184.91 | 13.48M |
| 2026-09-17 | CNY 194.10 | +1.46% | CNY 189.39 | CNY 205.55 | CNY 186.00 | 12.47M |
| 2026-09-16 | CNY 191.30 | +0.68% | CNY 190.00 | CNY 197.00 | CNY 189.00 | 11.10M |
| 2026-09-15 | CNY 190.00 | -3.55% | CNY 190.50 | CNY 196.85 | CNY 188.87 | 10.36M |
| 2026-09-14 | CNY 197.00 | +1.03% | CNY 188.00 | CNY 202.17 | CNY 185.10 | 15.93M |
| 2026-09-11 | CNY 195.00 | +15.49% | CNY 163.99 | CNY 196.28 | CNY 163.66 | 20.66M |
| 2026-09-10 | CNY 168.84 | -3.08% | CNY 166.70 | CNY 174.00 | CNY 163.21 | 11.66M |
| 2026-09-09 | CNY 174.20 | +3.69% | CNY 176.74 | CNY 181.88 | CNY 164.00 | 15.10M |
| 2026-09-08 | CNY 168.00 | -7.28% | CNY 183.84 | CNY 184.95 | CNY 166.00 | 15.98M |
| 2026-09-07 | CNY 181.20 | +11.17% | CNY 161.37 | CNY 181.58 | CNY 159.50 | 16.61M |
| 2026-09-04 | CNY 163.00 | -7.20% | CNY 174.00 | CNY 177.00 | CNY 157.01 | 15.84M |
| 2026-09-03 | CNY 175.64 | +0.62% | CNY 177.20 | CNY 186.90 | CNY 168.00 | 16.05M |
| 2026-09-02 | CNY 174.56 | +4.53% | CNY 161.01 | CNY 179.92 | CNY 161.00 | 14.53M |
| 2026-09-01 | CNY 167.00 | +3.74% | CNY 164.49 | CNY 173.77 | CNY 158.50 | 16.49M |
| 2026-08-31 | CNY 160.98 | -0.94% | CNY 158.01 | CNY 168.92 | CNY 158.01 | 13.52M |
| 2026-08-28 | CNY 162.51 | -6.23% | CNY 169.35 | CNY 174.85 | CNY 162.40 | 15.31M |
| 2026-08-27 | CNY 173.30 | +1.64% | CNY 169.00 | CNY 193.00 | CNY 164.59 | 20.53M |
| 2026-08-26 | CNY 170.51 | +1.01% | CNY 167.69 | CNY 173.28 | CNY 159.60 | 16.14M |
| 2026-08-25 | CNY 168.80 | +12.37% | CNY 141.40 | CNY 171.24 | CNY 141.20 | 21.23M |
| 2026-08-24 | CNY 150.22 | -5.40% | CNY 154.01 | CNY 159.50 | CNY 145.44 | 17.07M |
| 2026-08-21 | CNY 158.80 | +6.22% | CNY 150.53 | CNY 164.67 | CNY 147.00 | 24.64M |
| 2026-08-20 | CNY 149.50 | +18.41% | CNY 129.29 | CNY 151.51 | CNY 125.96 | 28.01M |
| 2026-08-19 | CNY 126.26 | -13.40% | CNY 136.57 | CNY 138.97 | CNY 126.26 | 19.35M |
| 2026-08-18 | CNY 145.80 | -5.32% | CNY 154.00 | CNY 154.00 | CNY 142.45 | 18.55M |
| 2026-08-17 | CNY 154.00 | +10.00% | CNY 142.10 | CNY 162.68 | CNY 131.00 | 23.92M |
| 2026-08-14 | CNY 140.00 | +14.88% | CNY 123.51 | CNY 140.00 | CNY 122.11 | 20.45M |
| 2026-08-13 | CNY 121.87 | +3.29% | CNY 121.44 | CNY 132.85 | CNY 119.50 | 21.89M |
| 2026-08-12 | CNY 117.99 | +13.06% | CNY 105.39 | CNY 124.20 | CNY 103.42 | 19.74M |
| 2026-08-11 | CNY 104.36 | +1.32% | CNY 99.51 | CNY 107.48 | CNY 97.23 | 12.56M |
| 2026-08-10 | CNY 103.00 | -8.27% | CNY 113.00 | CNY 114.60 | CNY 98.27 | 16.12M |
| 2026-08-07 | CNY 112.29 | +7.27% | CNY 104.55 | CNY 115.90 | CNY 103.00 | 16.11M |
| 2026-08-06 | CNY 104.68 | +2.23% | CNY 101.18 | CNY 109.50 | CNY 99.24 | 15.92M |
| 2026-08-05 | CNY 102.40 | +13.53% | CNY 85.42 | CNY 104.24 | CNY 85.11 | 16.18M |
| 2026-08-04 | CNY 90.20 | +9.73% | CNY 85.00 | CNY 90.98 | CNY 82.57 | 10.40M |
| 2026-08-03 | CNY 82.20 | -2.72% | CNY 83.53 | CNY 86.84 | CNY 78.34 | 9.09M |
| 2026-07-31 | CNY 84.50 | +5.84% | CNY 88.00 | CNY 93.85 | CNY 82.45 | 9.63M |
| 2026-07-30 | CNY 79.84 | -9.74% | CNY 88.92 | CNY 88.92 | CNY 78.90 | 8.12M |
| 2026-07-29 | CNY 88.46 | -2.73% | CNY 90.71 | CNY 92.51 | CNY 83.52 | 8.29M |
| 2026-07-28 | CNY 90.94 | -11.77% | CNY 98.00 | CNY 100.65 | CNY 90.15 | 7.54M |
| 2026-07-27 | CNY 103.07 | +6.43% | CNY 95.89 | CNY 103.07 | CNY 94.53 | 7.65M |
| 2026-07-24 | CNY 96.84 | -4.11% | CNY 97.03 | CNY 102.66 | CNY 96.00 | 7.11M |
| 2026-07-23 | CNY 100.99 | +0.99% | CNY 102.00 | CNY 108.88 | CNY 99.11 | 9.10M |
| 2026-07-22 | CNY 100.00 | -9.09% | CNY 107.92 | CNY 110.91 | CNY 99.66 | 13.69M |
| 2026-07-21 | CNY 110.00 | +6.80% | CNY 105.05 | CNY 111.88 | CNY 84.84 | 18.03M |
| 2026-07-20 | CNY 103.00 | +1.25% | CNY 115.49 | CNY 119.74 | CNY 99.01 | 15.26M |
| 2026-07-17 | CNY 101.73 | -12.68% | CNY 114.12 | CNY 114.87 | CNY 101.00 | 10.79M |
| 2026-07-16 | CNY 116.50 | -8.34% | CNY 124.00 | CNY 127.20 | CNY 113.00 | 11.01M |
| 2026-07-15 | CNY 127.10 | -0.39% | CNY 131.44 | CNY 135.96 | CNY 126.07 | 10.03M |
| 2026-07-14 | CNY 127.60 | +1.85% | CNY 122.08 | CNY 131.60 | CNY 120.01 | 12.81M |
| 2026-07-13 | CNY 125.28 | -20.00% | CNY 152.51 | CNY 160.00 | CNY 125.28 | 15.88M |
| 2026-07-10 | CNY 156.60 | -0.76% | CNY 158.01 | CNY 168.90 | CNY 153.68 | 12.20M |
| 2026-07-09 | CNY 157.80 | +4.21% | CNY 159.00 | CNY 163.00 | CNY 137.88 | 13.85M |
| 2026-07-08 | CNY 151.42 | +2.90% | CNY 152.00 | CNY 162.62 | CNY 149.59 | 9.22M |
| 2026-07-07 | CNY 147.15 | -2.74% | CNY 150.01 | CNY 156.99 | CNY 147.15 | 7.96M |
| 2026-07-06 | CNY 151.30 | -7.36% | CNY 165.01 | CNY 168.00 | CNY 140.05 | 7.77M |
| 2026-07-03 | CNY 163.32 | +3.18% | CNY 160.00 | CNY 169.84 | CNY 156.66 | 6.94M |
| 2026-07-02 | CNY 158.28 | -2.36% | CNY 154.66 | CNY 167.77 | CNY 145.94 | 7.38M |
| 2026-07-01 | CNY 162.11 | -7.83% | CNY 170.23 | CNY 170.27 | CNY 158.88 | 9.08M |
| 2026-06-30 | CNY 175.88 | -2.29% | CNY 173.11 | CNY 177.00 | CNY 155.99 | 11.43M |
| 2026-06-29 | CNY 180.00 | -16.28% | CNY 212.00 | CNY 218.30 | CNY 172.00 | 12.58M |
| 2026-06-26 | CNY 215.00 | -10.68% | CNY 230.27 | CNY 234.99 | CNY 210.00 | 7.41M |
| 2026-06-25 | CNY 240.70 | +1.91% | CNY 236.20 | CNY 253.00 | CNY 230.00 | 7.06M |
| 2026-06-24 | CNY 236.20 | +4.51% | CNY 217.81 | CNY 239.79 | CNY 207.04 | 9.09M |
| 2026-06-23 | CNY 226.00 | +3.67% | CNY 228.00 | CNY 255.00 | CNY 217.80 | 11.58M |
| 2026-06-22 | CNY 218.00 | 0.00% | CNY 218.00 | CNY 218.00 | CNY 218.00 | 0 |
| 2026-06-18 | CNY 218.00 | 0.00% | CNY 218.00 | CNY 218.00 | CNY 218.00 | 0 |
| 2026-06-17 | CNY 218.00 | 0.00% | CNY 218.00 | CNY 218.00 | CNY 218.00 | 0 |
| 2026-06-16 | CNY 218.00 | +15.22% | CNY 187.64 | CNY 227.04 | CNY 187.32 | 10.19M |
| 2026-06-15 | CNY 189.20 | +5.70% | CNY 182.00 | CNY 190.01 | CNY 171.00 | 7.86M |
| 2026-06-12 | CNY 179.00 | -7.09% | CNY 194.14 | CNY 200.00 | CNY 178.00 | 7.48M |
| 2026-06-11 | CNY 192.66 | +0.74% | CNY 189.75 | CNY 203.30 | CNY 177.89 | 8.50M |
| 2026-06-10 | CNY 191.24 | +0.71% | CNY 185.00 | CNY 206.66 | CNY 184.00 | 9.39M |
| 2026-06-09 | CNY 189.90 | +2.77% | CNY 188.06 | CNY 195.00 | CNY 179.06 | 9.11M |
| 2026-06-08 | CNY 184.79 | +4.52% | CNY 165.00 | CNY 186.88 | CNY 163.10 | 8.76M |
| 2026-06-05 | CNY 176.80 | -2.05% | CNY 176.00 | CNY 186.96 | CNY 171.01 | 7.12M |
| 2026-06-04 | CNY 180.50 | -2.85% | CNY 179.60 | CNY 186.00 | CNY 169.50 | 9.18M |
| 2026-06-03 | CNY 185.79 | +6.17% | CNY 184.50 | CNY 195.53 | CNY 174.00 | 13.64M |
| 2026-06-02 | CNY 175.00 | +14.13% | CNY 151.43 | CNY 175.47 | CNY 151.00 | 9.84M |
| 2026-06-01 | CNY 153.33 | -9.27% | CNY 170.01 | CNY 174.00 | CNY 137.78 | 12.87M |
| 2026-05-29 | CNY 169.00 | -1.29% | CNY 170.65 | CNY 186.16 | CNY 159.00 | 10.84M |
| 2026-05-28 | CNY 171.20 | +14.89% | CNY 149.60 | CNY 178.81 | CNY 144.00 | 10.64M |
| 2026-05-27 | CNY 149.01 | +3.59% | CNY 146.50 | CNY 153.08 | CNY 141.00 | 8.73M |
| 2026-05-26 | CNY 143.84 | -5.68% | CNY 149.00 | CNY 150.60 | CNY 140.00 | 9.83M |