Sichuan Huiyuan Optical Communication Co., Ltd. - 000586.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.36	12.41	12.41	12.46	12.1	5.46M
September 05, 2025	12.03	12.21	12.21	12.23	11.73	5.22M
September 04, 2025	12.21	11.97	11.97	12.42	11.78	7.32M
September 03, 2025	12.34	12.05	12.05	12.4	11.98	5.99M
September 02, 2025	12.66	12.33	12.33	12.75	12.16	9.21M
September 01, 2025	12.84	12.7	12.7	12.92	12.6	8.39M
August 29, 2025	12.86	12.83	12.83	12.86	12.52	9.19M
August 28, 2025	12.49	12.88	12.88	12.95	12.24	11.57M
August 27, 2025	12.81	12.48	12.48	13.03	12.47	8.97M
August 26, 2025	12.81	12.88	12.88	13.08	12.7	9.38M
August 25, 2025	12.8	12.86	12.86	13.01	12.64	14.07M
August 22, 2025	12.55	12.5	12.5	12.6	12.38	8.43M
August 21, 2025	12.73	12.55	12.55	12.88	12.44	10.8M
August 20, 2025	12.52	12.7	12.7	13.1	12.31	12.87M
August 19, 2025	12.29	12.49	12.49	12.52	12.15	10.12M
August 18, 2025	12.4	12.25	12.25	12.53	12.23	10.67M
August 15, 2025	12.31	12.4	12.4	12.45	12.26	7.13M
August 14, 2025	12.59	12.25	12.25	12.61	12.24	8.59M
August 13, 2025	12.58	12.52	12.52	12.64	12.46	9.12M
August 12, 2025	12.73	12.49	12.49	12.77	12.46	14.04M
August 11, 2025	12.9	12.7	12.7	13.16	12.61	18.38M
August 08, 2025	12.57	12.84	12.84	12.99	12.4	19.5M
August 07, 2025	12.43	12.63	12.63	12.83	12.26	19.55M
August 06, 2025	12.32	12.36	12.36	12.64	12.32	21.51M
August 05, 2025	12.18	12.71	12.71	13.27	12.13	29.47M
August 04, 2025	11.87	12.06	12.06	12.09	11.71	5.63M
August 01, 2025	11.8	11.88	11.88	12	11.65	5.7M
July 31, 2025	11.75	11.76	11.76	12.2	11.7	6.68M
July 30, 2025	11.77	11.82	11.82	11.88	11.6	4.39M
July 29, 2025	11.63	11.77	11.77	11.82	11.53	4.49M
July 28, 2025	11.45	11.64	11.64	11.69	11.42	4.04M
July 25, 2025	11.38	11.44	11.44	11.47	11.35	2.8M
July 24, 2025	11.34	11.39	11.39	11.45	11.29	3.59M
July 23, 2025	11.52	11.34	11.34	11.54	11.3	3.72M
July 22, 2025	11.63	11.48	11.48	11.74	11.4	4.39M
July 21, 2025	11.42	11.6	11.6	11.64	11.37	4.37M
July 18, 2025	11.53	11.43	11.43	11.6	11.39	4.71M
July 17, 2025	11.2	11.48	11.48	11.55	11.18	6.36M
July 16, 2025	11.23	11.25	11.25	11.33	11.17	4.63M
July 15, 2025	11.24	11.21	11.21	11.4	11.02	5.87M
July 14, 2025	11.13	11.22	11.22	11.22	11.01	4.25M
July 11, 2025	11.24	11.07	11.07	11.24	10.98	3.89M
July 10, 2025	11.21	11.12	11.12	11.24	11.03	3.23M
July 09, 2025	11.14	11.18	11.18	11.25	11.06	4.09M
July 08, 2025	11.16	11.14	11.14	11.16	11.03	3.87M
July 07, 2025	10.91	11.11	11.11	11.12	10.82	3.69M
July 04, 2025	11.06	10.91	10.91	11.12	10.9	3.2M
July 03, 2025	11.04	11.06	11.06	11.17	11.04	3.03M
July 02, 2025	11.1	11.07	11.07	11.15	10.87	4.8M
July 01, 2025	11.15	11.03	11.03	11.28	10.91	4.8M
June 30, 2025	11	11.12	11.12	11.14	10.92	5.86M
June 27, 2025	10.76	10.91	10.91	10.93	10.7	4.93M
June 26, 2025	10.73	10.7	10.7	10.8	10.64	3.43M
June 25, 2025	10.74	10.7	10.7	10.85	10.6	4.7M
June 24, 2025	10.53	10.69	10.69	10.74	10.48	4.65M
June 23, 2025	10.14	10.46	10.46	10.49	10.14	3.92M
June 20, 2025	10.24	10.21	10.21	10.34	10.12	4.28M
June 19, 2025	10.55	10.24	10.24	10.65	10.18	5.44M
June 18, 2025	10.44	10.54	10.54	10.54	10.29	3.66M
June 17, 2025	10.66	10.46	10.46	10.66	10.35	3.8M

Sichuan Huiyuan Optical Communication Co., Ltd. (000586.SZ) SHZ