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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	13.45	13.7	13.7	13.79	13.3	5.78M
January 20, 2026	13.97	13.53	13.53	13.99	13.43	8.29M
January 19, 2026	13.76	13.97	13.97	14.1	13.76	7.36M
January 16, 2026	14.19	13.84	13.84	14.44	13.76	10.2M
January 15, 2026	13.88	13.84	13.84	14.1	13.65	11.45M
January 14, 2026	13.86	13.93	13.93	14.6	13.66	20.79M
January 13, 2026	13.55	13.3	13.3	13.59	13.15	8.87M
January 12, 2026	13.39	13.42	13.42	13.54	13.15	7.73M
January 09, 2026	13.4	13.25	13.25	13.44	13.1	6.84M
January 08, 2026	13.16	13.35	13.35	13.5	13.08	6.23M
January 07, 2026	13.22	13.25	13.25	13.52	13.07	7.53M
January 06, 2026	13.58	13.23	13.23	13.64	13.16	8.53M
January 05, 2026	13.57	13.57	13.57	13.76	13.48	6.74M
December 31, 2025	13.63	13.53	13.53	13.8	13.37	5.4M
December 30, 2025	13.78	13.62	13.62	14.08	13.61	4.19M
December 29, 2025	14.04	13.83	13.83	14.1	13.77	4.39M
December 26, 2025	14.2	13.96	13.96	14.25	13.91	5.61M
December 25, 2025	14.3	14.18	14.18	14.46	14.08	7.44M
December 24, 2025	14.2	14.3	14.3	14.43	14.07	6.87M
December 23, 2025	14.28	14.2	14.2	14.35	14	9.47M
December 22, 2025	14.02	14.31	14.31	14.55	13.89	18.91M
December 19, 2025	13.27	13.87	13.87	14.64	13.23	14.92M
December 18, 2025	13.06	13.31	13.31	13.45	12.97	4.77M
December 17, 2025	13.1	13.08	13.08	13.19	12.7	4.46M
December 16, 2025	13.24	13.07	13.07	13.29	12.98	4.4M
December 15, 2025	13.27	13.25	13.25	13.45	13	4.53M
December 12, 2025	13.4	13.16	13.16	13.58	13.15	5.16M
December 11, 2025	13.57	13.27	13.27	13.6	13.24	4.78M
December 10, 2025	13.59	13.52	13.52	13.61	13.31	4.16M
December 09, 2025	13.63	13.62	13.62	13.87	13.51	4.49M
December 08, 2025	13.43	13.63	13.63	13.83	13.42	8.03M
December 05, 2025	13.08	13.35	13.35	13.43	12.96	4.69M
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

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