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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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