Daoming Optics&Chemical Co.,Ltd - 002632.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.35	12.43	12.43	12.57	12.33	10.9M
February 12, 2026	12.31	12.38	12.38	12.48	12.27	9.06M
February 11, 2026	12.39	12.33	12.33	12.49	12.29	7.28M
February 10, 2026	12.41	12.39	12.39	12.48	12.34	7.53M
February 09, 2026	12.31	12.46	12.46	12.48	12.26	11.13M
February 06, 2026	11.96	12.15	12.15	12.29	11.91	10.26M
February 05, 2026	12.21	12.03	12.03	12.23	12	10.52M
February 04, 2026	12.24	12.28	12.28	12.39	12.13	10.15M
February 03, 2026	12.04	12.24	12.24	12.26	11.91	14.91M
February 02, 2026	12.21	11.94	11.94	12.36	11.93	18.53M
January 30, 2026	12.5	12.3	12.3	12.68	12.16	30.82M
January 29, 2026	12.57	12.7	12.7	13.57	12.43	44.62M
January 28, 2026	12.89	12.63	12.63	12.89	12.57	13.69M
January 27, 2026	12.78	12.89	12.89	12.9	12.18	21.46M
January 26, 2026	13.45	12.89	12.89	13.46	12.72	26.48M
January 23, 2026	13.22	13.39	13.39	13.39	13.04	25.49M
January 22, 2026	13.02	13.19	13.19	13.23	12.92	19.9M
January 21, 2026	12.58	13.05	13.05	13.1	12.54	22.21M
January 20, 2026	13.1	12.68	12.68	13.1	12.52	24.73M
January 19, 2026	13	13.06	13.06	13.13	12.97	17.58M
January 16, 2026	13.1	13.08	13.08	13.17	12.9	20.6M
January 15, 2026	12.9	13.07	13.07	13.13	12.85	21.23M
January 14, 2026	12.77	13.01	13.01	13.22	12.75	32.8M
January 13, 2026	13.35	12.78	12.78	13.35	12.76	34.25M
January 12, 2026	13.05	13.35	13.35	13.45	13	44.79M
January 09, 2026	12.94	13.05	13.05	13.06	12.77	29.8M
January 08, 2026	12.88	12.95	12.95	13.03	12.81	26.02M
January 07, 2026	13.13	12.91	12.91	13.13	12.81	36.71M
January 06, 2026	12.96	13.13	13.13	13.23	12.82	46.46M
January 05, 2026	12.28	12.79	12.79	12.85	12.28	38.43M
December 31, 2025	12.66	12.45	12.45	12.71	12.34	25.34M
December 30, 2025	12.1	12.46	12.46	12.54	12.05	33.12M
December 29, 2025	12.58	12.27	12.27	12.6	12.2	40.37M
December 26, 2025	12.44	12.68	12.68	12.82	12.41	45.49M
December 25, 2025	12.48	12.54	12.54	12.61	12.35	38.28M
December 24, 2025	12.5	12.66	12.66	12.87	12.2	68.44M
December 23, 2025	12.21	12.35	12.35	12.48	12.14	36.4M
December 22, 2025	12.21	12.29	12.29	12.4	12.18	34.3M
December 19, 2025	12.06	12.3	12.3	12.61	12.02	49.24M
December 18, 2025	12.2	12.04	12.04	12.33	12.03	36.51M
December 17, 2025	12.27	12.45	12.45	12.53	12.12	41.01M
December 16, 2025	12.58	12.25	12.25	12.7	12.16	52.86M
December 15, 2025	12.87	12.73	12.73	12.98	12.63	51.03M
December 12, 2025	13.51	13.03	13.03	13.82	13.01	98.69M
December 11, 2025	15.4	14	14	15.6	14	96.7M
December 10, 2025	14.99	15.56	15.56	15.85	14.68	116.72M
December 09, 2025	15.04	15.33	15.33	16.53	14.44	147.03M
December 08, 2025	14.53	15.67	15.67	15.94	14.53	143.97M
December 05, 2025	14.6	15	15	15.29	14.08	121.03M
December 04, 2025	12.44	14.9	14.9	15.77	12.44	141.92M
December 03, 2025	15.9	16.56	16.56	16.56	15.2	192.71M
December 02, 2025	15.05	15.05	15.05	15.05	15.05	7.05M
December 01, 2025	12.44	13.68	13.68	13.68	12.1	85.04M
November 28, 2025	12.44	12.44	12.44	12.44	12.44	10.78M
November 27, 2025	11.1	11.31	11.31	11.31	11	28.34M
November 26, 2025	9.98	10.28	10.28	11.04	9.94	27.26M
November 25, 2025	9.83	10.04	10.04	10.25	9.79	12.81M
November 24, 2025	9.58	9.83	9.84	9.9	9.58	13.29M
November 21, 2025	10.07	9.55	9.55	10.16	9.55	16.96M
November 20, 2025	10.28	10.22	10.22	10.43	10.18	9.19M

Daoming Optics&Chemical Co.,Ltd (002632.SZ) SHZ