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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.99	13.08	13.08	13.3	12.94	4.85M
December 03, 2025	13.55	13.24	13.24	13.62	13.1	5.46M
December 02, 2025	13.14	13.53	13.53	13.68	13.1	8.27M
December 01, 2025	13.23	13.19	13.19	13.37	13.1	4.61M
November 28, 2025	12.99	13.25	13.25	13.26	12.9	4.87M
November 27, 2025	13	13.01	13.01	13.3	12.97	5.66M
November 26, 2025	13.33	13.06	13.06	13.5	12.99	7.44M
November 25, 2025	12.98	13.34	13.34	13.5	12.98	8.3M
November 24, 2025	12.84	12.96	12.96	13.1	12.5	10.49M
November 21, 2025	12.88	12.71	12.71	13.29	12.63	14.22M
November 20, 2025	12.99	12.9	12.9	13.39	12.62	22.19M
November 19, 2025	16	13.69	13.69	16	13.69	25.27M
November 18, 2025	15.21	15.21	15.21	15.21	15.21	0
November 17, 2025	15.21	15.21	15.21	15.21	15.21	0
November 14, 2025	15.21	15.21	15.21	15.21	15.21	0
November 13, 2025	15.21	15.21	15.21	15.21	15.21	0
November 12, 2025	15.21	15.21	15.21	15.21	15.21	0
November 11, 2025	14.26	15.21	15.21	15.96	14.26	15.46M
November 10, 2025	14.41	15.16	15.16	15.49	14.41	15.94M
November 07, 2025	14.26	14.16	14.16	14.51	14.11	5.44M
November 06, 2025	14.34	14.32	14.32	14.48	14.12	6.19M
November 05, 2025	14.13	14.36	14.36	14.49	13.89	7.76M
November 04, 2025	14.47	14.14	14.14	14.47	14.05	5.9M
November 03, 2025	14.15	14.45	14.45	14.6	14.08	9.08M
October 31, 2025	13.75	13.9	13.9	14.01	13.61	4.53M
October 30, 2025	14.11	13.79	13.79	14.25	13.78	5.14M
October 29, 2025	14.37	14.12	14.12	14.54	14.04	4.64M
October 28, 2025	14.18	14.38	14.38	14.58	14	5.38M
October 27, 2025	14.59	14.25	14.25	14.6	14.04	7.81M
October 24, 2025	13.33	14.37	14.37	14.43	13.33	7.59M
October 23, 2025	14.17	14.25	14.25	14.42	13.82	10.43M
October 22, 2025	14.17	13.99	13.99	14.2	13.81	7.5M
October 21, 2025	13.25	14.01	14.01	14.19	13.19	12.64M
October 20, 2025	12.98	13.25	13.25	13.33	12.92	6.61M
October 17, 2025	13.33	12.72	12.72	13.54	12.69	7.14M
October 16, 2025	13.73	13.27	13.27	13.79	13.21	5.29M
October 15, 2025	13.3	13.73	13.73	13.77	13.12	8.97M
October 14, 2025	13.85	13.26	13.26	13.94	13.2	8.19M
October 13, 2025	13	13.85	13.85	14	12.72	13.2M
October 10, 2025	13.68	13.53	13.53	13.93	13.52	8.61M
October 09, 2025	13.93	13.79	13.79	14.03	13.52	9.81M
September 30, 2025	13.75	13.8	13.8	13.93	13.65	7.22M
September 29, 2025	13.94	13.73	13.73	13.94	13.57	8.97M
September 26, 2025	14	13.79	13.79	14.19	13.76	12.1M
September 25, 2025	13.32	13.89	13.89	14.33	13.2	21.58M
September 24, 2025	12.8	13.38	13.38	13.46	12.67	14.28M
September 23, 2025	12.81	13	13	13	12.23	10.97M
September 22, 2025	12.93	12.73	12.73	12.93	12.6	8.15M
September 19, 2025	12.9	12.93	12.93	13.03	12.8	8.3M
September 18, 2025	13.2	12.93	12.93	13.2	12.75	12.35M
September 17, 2025	13.18	13.1	13.1	13.27	13.02	10.94M
September 16, 2025	13.16	13.18	13.18	13.36	12.92	13.25M
September 15, 2025	13.45	13.2	13.2	13.45	13.05	16.8M
September 12, 2025	13.66	13.45	13.45	13.95	13.4	31.19M
September 11, 2025	12.73	13.96	13.96	13.96	12.58	15.82M
September 10, 2025	12.43	12.69	12.69	13.12	12.35	9.65M
September 09, 2025	12.37	12.47	12.47	12.47	12.26	5.33M
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

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