Changchun UP Optotech Co.,Ltd. - 002338.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.01	54	54	54.83	53.94	2.51M
February 12, 2026	54.25	54.26	54.26	54.57	53.92	2.7M
February 11, 2026	54.68	54.2	54.2	55.12	54	2.46M
February 10, 2026	54.77	54.75	54.75	55.35	54.66	2.56M
February 09, 2026	54.5	54.91	54.91	55.08	54.17	2.7M
February 06, 2026	53.84	53.81	53.81	54.58	53.4	3.1M
February 05, 2026	54.62	54.29	54.29	54.8	53.82	2.46M
February 04, 2026	54.91	54.84	54.84	55.27	54.31	3.22M
February 03, 2026	54.29	55	55	55.09	53.6	4.17M
February 02, 2026	54.17	53.6	53.6	55.13	53.59	3.63M
January 30, 2026	55.06	54.41	54.41	55.35	53.21	5.6M
January 29, 2026	56.04	55.06	55.06	57.26	55	6.96M
January 28, 2026	57.99	56.28	56.28	58.37	56.06	8.72M
January 27, 2026	57.67	58.36	58.36	58.77	56.51	7.38M
January 26, 2026	62.5	58.05	58.05	62.57	58.05	11.32M
January 23, 2026	59.08	61.88	61.88	63.23	58.41	14.74M
January 22, 2026	57.5	59.53	59.53	61	57.41	10.95M
January 21, 2026	56.72	58.08	58.08	59.14	56.3	8.24M
January 20, 2026	58.19	57.17	57.17	58.5	56.15	6.58M
January 19, 2026	59.01	58.19	58.19	59.5	58.05	5.99M
January 16, 2026	59.96	59.28	59.28	60	58.43	7.18M
January 15, 2026	58.75	59.44	59.44	59.68	57.3	11.28M
January 14, 2026	62.01	59.33	59.33	63.29	59	17.93M
January 13, 2026	66.52	61.74	61.74	66.77	61.11	18.75M
January 12, 2026	63.05	67.9	67.9	69	61.5	22.96M
January 09, 2026	62.28	62.73	62.73	63.95	61.26	17.64M
January 08, 2026	60.46	62.3	62.3	63.38	59.88	14.08M
January 07, 2026	60	61.25	61.25	61.59	58.75	14.97M
January 06, 2026	60.68	60.22	60.22	60.68	59.6	9.71M
January 05, 2026	58.63	60.51	60.51	60.6	58.09	12.01M
December 31, 2025	57.18	58.39	58.39	58.88	56.7	9.49M
December 30, 2025	58.43	57.18	57.18	58.98	57	10.96M
December 29, 2025	60	59.05	59.05	60.01	58.46	12.53M
December 26, 2025	59.35	60.95	60.95	64	57.19	19.2M
December 25, 2025	57.71	58.86	58.86	59.48	56.8	11.06M
December 24, 2025	57.11	57.71	57.71	58.45	56.64	8.28M
December 23, 2025	58.6	57.69	57.69	59.4	57.54	12.54M
December 22, 2025	56.79	59.49	59.49	59.5	56.22	19.07M
December 19, 2025	55.77	57.08	57.08	58.6	54.51	22.56M
December 18, 2025	57	57.2	57.2	57.2	57	6.92M
December 17, 2025	51.92	52	52	52.23	50.54	4.43M
December 16, 2025	52.86	52.22	52.22	52.92	51.2	5.45M
December 15, 2025	53.66	53.03	53.03	54.16	52.96	4.26M
December 12, 2025	53.6	53.73	53.73	53.97	52.8	5.79M
December 11, 2025	54.94	53.68	53.68	55.98	53.55	7.16M
December 10, 2025	52.6	54.33	54.33	54.4	52.6	5.94M
December 09, 2025	53	52.8	52.8	53.76	52.66	4.57M
December 08, 2025	52.41	53.36	53.36	53.5	52.41	6.67M
December 05, 2025	50.09	52.26	52.26	53.18	49.67	9.54M
December 04, 2025	49.5	49.91	49.91	50.16	49.3	2.21M
December 03, 2025	50.3	49.58	49.58	50.41	49.25	3.28M
December 02, 2025	51.51	50.42	50.42	51.53	50.27	3.77M
December 01, 2025	51.44	51.5	51.5	51.5	50.8	4.37M
November 28, 2025	50.06	51.15	51.15	51.17	50.06	3.74M
November 27, 2025	50.42	50.29	50.29	51.1	50.29	2.62M
November 26, 2025	50.7	50.6	50.6	51.02	50.44	3.12M
November 25, 2025	50.17	50.86	50.86	51.43	50.15	4.77M
November 24, 2025	49.04	50.16	50.16	50.36	49.04	3.71M
November 21, 2025	49.3	49.01	49.01	49.98	48.8	3.83M
November 20, 2025	50.72	50.05	50.05	51.25	49.84	3.61M

Changchun UP Optotech Co.,Ltd. (002338.SZ) SHZ