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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	58	55.38	55.38	58.39	55.1	12.52M
October 16, 2025	58.3	58.53	58.53	59.22	57.49	18.44M
October 15, 2025	65	60.98	60.98	65.01	60.98	25.23M
October 14, 2025	68.99	67.76	67.76	70.35	66.87	39.25M
October 13, 2025	61.8	63.95	63.95	63.95	60.56	11.43M
October 10, 2025	56.02	58.14	58.14	58.5	54.86	14.24M
October 09, 2025	57.25	56	56	57.44	55.45	9.25M
September 30, 2025	56.82	57.65	57.65	58.25	56.57	7.76M
September 29, 2025	56.32	56.75	56.75	57.25	55.89	6.12M
September 26, 2025	57.01	56.83	56.83	58.35	56.66	7.49M
September 25, 2025	57.95	57.84	57.84	58.88	57.77	10.56M
September 24, 2025	56.81	58.59	58.59	60	56.12	19.46M
September 23, 2025	57.44	56.54	56.54	57.76	54.58	13.11M
September 22, 2025	58.12	57.76	57.76	58.19	56.3	11.57M
September 19, 2025	49.38	58.22	58.22	60.42	49.38	20.12M
September 18, 2025	56.62	56.85	56.85	58.3	55.62	24.6M
September 17, 2025	52.38	55.62	55.62	55.62	51.88	10.95M
September 16, 2025	50.2	50.56	50.56	51.1	49.6	6.45M
September 15, 2025	49.66	49.95	49.95	50.87	49.51	6.88M
September 12, 2025	49.38	49.45	49.45	50.18	48.86	4.75M
September 11, 2025	47.97	49.39	49.39	49.47	47.75	5.35M
September 10, 2025	48.32	48.08	48.08	49.05	47.89	4.53M
September 09, 2025	49.63	48.41	48.41	49.9	48.11	4.57M
September 08, 2025	50.05	49.75	49.75	50.4	49.15	6.24M
September 05, 2025	47.51	50.03	50.03	50.06	47	8.05M
September 04, 2025	50.29	47.51	47.51	51.28	46.49	10.96M
September 03, 2025	52.14	51.28	51.28	53.2	50.96	8.29M
September 02, 2025	54.22	51.5	51.5	54.69	50.74	11.25M
September 01, 2025	54.45	54.16	54.16	54.93	53.26	5.87M
August 29, 2025	54.47	54.25	54.25	54.96	53.61	5.76M
August 28, 2025	52.91	55.02	55.02	55.25	52.91	9.55M
August 27, 2025	53.76	52.91	52.91	55.3	52.88	9.24M
August 26, 2025	55	53.89	53.89	55.46	53.83	10.03M
August 25, 2025	56.81	55.49	55.49	57.01	54.7	13.92M
August 22, 2025	56.05	57.12	57.12	58.21	55.66	9.36M
August 21, 2025	57	56.04	56.04	58.5	55.28	9.35M
August 20, 2025	54.17	57.31	57.31	57.34	53.63	12.33M
August 19, 2025	54.8	54.6	54.6	56.13	54.2	8.34M
August 18, 2025	53.58	55.73	55.73	55.93	52.9	12.51M
August 15, 2025	50.67	53	53	53.18	50.67	9M
August 14, 2025	52.01	50.66	50.66	52.45	50.66	7.39M
August 13, 2025	51.19	52	52	52.52	50.69	11.24M
August 12, 2025	49.1	51.19	51.19	51.5	48.74	13.98M
August 11, 2025	49.88	49.2	49.2	50.1	49	7.56M
August 08, 2025	50.6	50	50	52.32	49.67	9.02M
August 07, 2025	50.05	50.79	50.79	51.22	49.64	9.4M
August 06, 2025	49.6	49.95	49.95	50.59	49.6	9.97M
August 05, 2025	48.5	49.89	49.89	50.8	48.14	13.19M
August 04, 2025	46.81	48.72	48.72	49.01	46.75	8.02M
August 01, 2025	47.73	46.9	46.9	47.73	46.68	4.91M
July 31, 2025	47.92	47.58	47.58	48.84	47.28	8.26M
July 30, 2025	49.57	48.05	48.05	49.59	47.8	10.55M
July 29, 2025	48.76	49.98	49.98	50.3	48.37	12.02M
July 28, 2025	48.52	48.85	48.85	49.87	48.01	9.92M
July 25, 2025	47.41	49.15	49.15	49.6	46.93	16.16M
July 24, 2025	45.94	47.4	47.4	47.5	45.74	12.54M
July 23, 2025	45.44	45.97	45.97	47.13	45	8.71M
July 22, 2025	46.19	45.63	45.63	46.49	45.4	6.56M
July 21, 2025	45.5	46.23	46.23	46.77	45	9.61M
July 18, 2025	46.02	46.76	46.76	46.81	45.45	8.71M

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