Optowide Technologies Co., Ltd. Class A 688195
SSE · China · Electronic Technology
CNY 180.90-0.34 (-0.19%)
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 180.90 | -0.19% | CNY 187.50 | CNY 189.89 | CNY 180.62 | 5.90M |
| 2026-09-29 | CNY 181.24 | +3.93% | CNY 172.21 | CNY 182.78 | CNY 172.21 | 5.38M |
| 2026-09-28 | CNY 174.39 | -7.30% | CNY 188.00 | CNY 188.12 | CNY 172.26 | 6.55M |
| 2026-09-24 | CNY 188.12 | -3.23% | CNY 192.21 | CNY 194.70 | CNY 188.00 | 5.71M |
| 2026-09-23 | CNY 194.40 | -0.18% | CNY 195.49 | CNY 201.49 | CNY 193.22 | 7.72M |
| 2026-09-22 | CNY 194.76 | +2.45% | CNY 193.00 | CNY 202.49 | CNY 189.33 | 12.98M |
| 2026-09-21 | CNY 190.10 | -4.70% | CNY 199.00 | CNY 200.08 | CNY 187.37 | 13.29M |
| 2026-09-18 | CNY 199.48 | +6.39% | CNY 190.88 | CNY 202.58 | CNY 188.36 | 11.11M |
| 2026-09-17 | CNY 187.50 | -0.18% | CNY 189.00 | CNY 191.92 | CNY 185.20 | 7.32M |
| 2026-09-16 | CNY 187.84 | +4.99% | CNY 179.40 | CNY 190.97 | CNY 177.08 | 8.53M |
| 2026-09-15 | CNY 178.91 | -1.34% | CNY 181.00 | CNY 184.97 | CNY 178.01 | 9.19M |
| 2026-09-14 | CNY 181.34 | -6.95% | CNY 184.88 | CNY 188.91 | CNY 178.99 | 14.23M |
| 2026-09-11 | CNY 194.89 | -3.83% | CNY 197.00 | CNY 203.68 | CNY 187.00 | 11.65M |
| 2026-09-10 | CNY 202.66 | -0.23% | CNY 200.00 | CNY 211.24 | CNY 196.66 | 10.44M |
| 2026-09-09 | CNY 203.12 | +0.31% | CNY 209.98 | CNY 215.50 | CNY 201.50 | 13.86M |
| 2026-09-08 | CNY 202.50 | -0.74% | CNY 200.00 | CNY 211.00 | CNY 199.40 | 12.45M |
| 2026-09-07 | CNY 204.00 | +5.62% | CNY 197.00 | CNY 207.50 | CNY 193.26 | 16.25M |
| 2026-09-04 | CNY 193.15 | -4.52% | CNY 207.00 | CNY 209.90 | CNY 190.98 | 17.12M |
| 2026-09-03 | CNY 202.30 | +8.76% | CNY 193.00 | CNY 206.30 | CNY 190.18 | 14.12M |
| 2026-09-02 | CNY 186.00 | -1.25% | CNY 184.82 | CNY 193.26 | CNY 181.78 | 11.10M |
| 2026-09-01 | CNY 188.35 | -4.33% | CNY 195.00 | CNY 196.60 | CNY 186.26 | 11.07M |
| 2026-08-31 | CNY 196.88 | +8.16% | CNY 194.27 | CNY 205.60 | CNY 185.01 | 15.62M |
| 2026-08-28 | CNY 182.03 | +2.58% | CNY 177.40 | CNY 201.29 | CNY 174.19 | 18.43M |
| 2026-08-27 | CNY 177.46 | +3.78% | CNY 173.00 | CNY 180.00 | CNY 169.00 | 10.83M |
| 2026-08-26 | CNY 171.00 | +3.02% | CNY 167.63 | CNY 174.88 | CNY 161.00 | 10.15M |
| 2026-08-25 | CNY 165.98 | -2.54% | CNY 162.50 | CNY 169.58 | CNY 161.00 | 8.09M |
| 2026-08-24 | CNY 170.30 | -0.99% | CNY 173.92 | CNY 178.00 | CNY 164.61 | 8.60M |
| 2026-08-21 | CNY 172.00 | -2.43% | CNY 179.86 | CNY 180.00 | CNY 168.88 | 11.05M |
| 2026-08-20 | CNY 176.28 | +8.90% | CNY 165.20 | CNY 184.89 | CNY 162.13 | 15.33M |
| 2026-08-19 | CNY 161.88 | -12.92% | CNY 173.52 | CNY 177.00 | CNY 161.01 | 14.91M |
| 2026-08-18 | CNY 185.90 | +10.66% | CNY 171.00 | CNY 189.80 | CNY 168.10 | 19.03M |
| 2026-08-17 | CNY 167.99 | +2.38% | CNY 166.88 | CNY 168.50 | CNY 159.10 | 11.36M |
| 2026-08-14 | CNY 164.08 | +3.68% | CNY 160.20 | CNY 166.56 | CNY 158.30 | 11.47M |
| 2026-08-13 | CNY 158.25 | +0.49% | CNY 161.00 | CNY 167.61 | CNY 157.01 | 16.52M |
| 2026-08-12 | CNY 157.48 | +7.54% | CNY 149.00 | CNY 161.61 | CNY 147.20 | 14.53M |
| 2026-08-11 | CNY 146.44 | -1.39% | CNY 145.00 | CNY 151.33 | CNY 137.80 | 13.98M |
| 2026-08-10 | CNY 148.50 | -1.09% | CNY 147.73 | CNY 153.00 | CNY 143.16 | 20.60M |
| 2026-08-07 | CNY 150.14 | +16.14% | CNY 129.39 | CNY 153.46 | CNY 129.38 | 14.42M |
| 2026-08-06 | CNY 129.28 | +3.42% | CNY 120.04 | CNY 132.72 | CNY 119.27 | 9.75M |
| 2026-08-05 | CNY 125.00 | +5.66% | CNY 111.80 | CNY 125.87 | CNY 111.80 | 9.62M |
| 2026-08-04 | CNY 118.30 | +6.96% | CNY 114.29 | CNY 119.97 | CNY 112.00 | 9.16M |
| 2026-08-03 | CNY 110.60 | +2.36% | CNY 106.26 | CNY 113.50 | CNY 105.24 | 8.10M |
| 2026-07-31 | CNY 108.05 | +7.27% | CNY 109.00 | CNY 117.17 | CNY 108.03 | 8.53M |
| 2026-07-30 | CNY 100.73 | -10.77% | CNY 111.77 | CNY 113.65 | CNY 99.10 | 8.37M |
| 2026-07-29 | CNY 112.89 | -2.39% | CNY 116.09 | CNY 118.00 | CNY 106.00 | 7.14M |
| 2026-07-28 | CNY 115.66 | -7.88% | CNY 123.05 | CNY 125.22 | CNY 114.70 | 6.41M |
| 2026-07-27 | CNY 125.56 | +4.11% | CNY 120.01 | CNY 127.00 | CNY 119.47 | 5.89M |
| 2026-07-24 | CNY 120.60 | -4.29% | CNY 123.90 | CNY 126.80 | CNY 119.55 | 5.32M |
| 2026-07-23 | CNY 126.00 | -0.01% | CNY 129.75 | CNY 133.70 | CNY 125.00 | 7.87M |
| 2026-07-22 | CNY 126.01 | +3.97% | CNY 125.00 | CNY 134.17 | CNY 123.34 | 11.11M |
| 2026-07-21 | CNY 121.20 | +7.45% | CNY 115.38 | CNY 122.48 | CNY 98.68 | 10.18M |
| 2026-07-20 | CNY 112.80 | -8.29% | CNY 127.98 | CNY 129.52 | CNY 108.91 | 8.68M |
| 2026-07-17 | CNY 123.00 | -12.05% | CNY 139.10 | CNY 140.00 | CNY 122.60 | 7.83M |
| 2026-07-16 | CNY 139.86 | -5.75% | CNY 148.94 | CNY 148.94 | CNY 138.01 | 4.82M |
| 2026-07-15 | CNY 148.40 | -4.58% | CNY 156.55 | CNY 157.88 | CNY 147.36 | 5.06M |
| 2026-07-14 | CNY 155.53 | +5.84% | CNY 150.23 | CNY 156.47 | CNY 143.15 | 6.51M |
| 2026-07-13 | CNY 146.95 | -7.87% | CNY 158.51 | CNY 162.70 | CNY 146.64 | 6.12M |
| 2026-07-10 | CNY 159.51 | -1.96% | CNY 162.33 | CNY 172.00 | CNY 159.40 | 7.14M |
| 2026-07-09 | CNY 162.70 | +4.85% | CNY 158.10 | CNY 163.36 | CNY 151.03 | 6.30M |
| 2026-07-08 | CNY 155.18 | +0.77% | CNY 155.39 | CNY 162.28 | CNY 153.00 | 7.08M |
| 2026-07-07 | CNY 154.00 | -2.36% | CNY 158.46 | CNY 159.78 | CNY 150.82 | 6.02M |
| 2026-07-06 | CNY 157.72 | -4.18% | CNY 165.00 | CNY 168.50 | CNY 156.04 | 7.22M |
| 2026-07-03 | CNY 164.60 | -3.39% | CNY 173.10 | CNY 173.30 | CNY 164.60 | 8.65M |
| 2026-07-02 | CNY 170.38 | -10.09% | CNY 185.00 | CNY 189.40 | CNY 169.45 | 8.36M |
| 2026-07-01 | CNY 189.50 | -1.60% | CNY 191.13 | CNY 196.00 | CNY 185.71 | 8.67M |
| 2026-06-30 | CNY 192.58 | +4.69% | CNY 185.98 | CNY 195.28 | CNY 180.49 | 7.22M |
| 2026-06-29 | CNY 183.95 | -1.95% | CNY 188.64 | CNY 192.71 | CNY 174.90 | 8.94M |
| 2026-06-26 | CNY 187.60 | -8.08% | CNY 200.50 | CNY 200.80 | CNY 186.00 | 9.31M |
| 2026-06-25 | CNY 204.10 | -1.79% | CNY 209.00 | CNY 212.48 | CNY 201.37 | 7.82M |
| 2026-06-24 | CNY 207.81 | +4.53% | CNY 198.80 | CNY 209.49 | CNY 195.00 | 8.30M |
| 2026-06-23 | CNY 198.80 | -4.29% | CNY 207.00 | CNY 207.40 | CNY 196.00 | 7.75M |
| 2026-06-22 | CNY 207.70 | -2.28% | CNY 215.00 | CNY 215.00 | CNY 198.70 | 12.60M |
| 2026-06-18 | CNY 212.54 | +0.82% | CNY 211.00 | CNY 215.99 | CNY 208.68 | 10.31M |
| 2026-06-17 | CNY 210.82 | -1.32% | CNY 208.87 | CNY 212.82 | CNY 205.36 | 9.09M |
| 2026-06-16 | CNY 213.64 | +2.48% | CNY 208.47 | CNY 215.38 | CNY 203.02 | 11.61M |
| 2026-06-15 | CNY 208.47 | +9.76% | CNY 190.56 | CNY 209.88 | CNY 190.56 | 12.93M |
| 2026-06-12 | CNY 189.94 | -0.71% | CNY 195.50 | CNY 201.66 | CNY 188.83 | 10.15M |
| 2026-06-11 | CNY 191.30 | +1.30% | CNY 189.81 | CNY 196.00 | CNY 189.00 | 8.68M |
| 2026-06-10 | CNY 188.85 | -11.06% | CNY 205.01 | CNY 205.96 | CNY 187.08 | 15.20M |
| 2026-06-09 | CNY 212.33 | -1.24% | CNY 221.28 | CNY 223.80 | CNY 202.67 | 14.77M |
| 2026-06-08 | CNY 215.00 | -11.08% | CNY 228.27 | CNY 228.27 | CNY 212.00 | 9.20M |
| 2026-06-05 | CNY 241.80 | +2.16% | CNY 231.00 | CNY 252.00 | CNY 231.00 | 12.08M |
| 2026-06-04 | CNY 236.69 | -3.78% | CNY 235.00 | CNY 245.60 | CNY 229.00 | 11.43M |
| 2026-06-03 | CNY 246.00 | +6.12% | CNY 243.38 | CNY 249.99 | CNY 235.00 | 12.14M |
| 2026-06-02 | CNY 231.82 | +5.03% | CNY 221.80 | CNY 236.88 | CNY 214.80 | 7.84M |
| 2026-06-01 | CNY 220.71 | -5.64% | CNY 233.90 | CNY 233.90 | CNY 214.00 | 7.87M |
| 2026-05-29 | CNY 233.90 | -4.09% | CNY 242.30 | CNY 248.88 | CNY 231.00 | 7.10M |
| 2026-05-28 | CNY 243.87 | +4.52% | CNY 232.14 | CNY 246.39 | CNY 230.01 | 10.82M |
| 2026-05-27 | CNY 233.32 | +0.88% | CNY 230.27 | CNY 244.96 | CNY 227.91 | 10.44M |
| 2026-05-26 | CNY 231.29 | -2.48% | CNY 237.86 | CNY 237.86 | CNY 226.29 | 7.17M |