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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.53	10.24	10.24	10.6	10.16	14.91M
November 18, 2025	10.73	10.58	10.58	10.73	10.48	13.53M
November 17, 2025	10.71	10.79	10.79	10.9	10.63	11.72M
November 14, 2025	10.95	10.85	10.85	11.22	10.85	21.54M
November 13, 2025	10.77	11.12	11.12	11.18	10.74	33.4M
November 12, 2025	10.86	10.79	10.79	10.95	10.55	16.71M
November 11, 2025	10.89	10.85	10.85	10.9	10.75	15.11M
November 10, 2025	10.73	10.93	10.93	10.96	10.72	27.9M
November 07, 2025	10.66	10.72	10.72	10.83	10.58	12.24M
November 06, 2025	10.65	10.72	10.72	10.76	10.47	12.33M
November 05, 2025	10.4	10.65	10.65	10.73	10.31	13.65M
November 04, 2025	10.61	10.45	10.45	10.65	10.35	11.72M
November 03, 2025	10.75	10.58	10.58	10.76	10.38	15.35M
October 31, 2025	10.75	10.71	10.71	10.89	10.65	15.26M
October 30, 2025	10.82	10.67	10.67	10.85	10.62	17.53M
October 29, 2025	10.88	10.88	10.88	10.95	10.78	18.99M
October 28, 2025	10.82	10.93	10.93	11.02	10.73	27.39M
October 27, 2025	10.75	10.92	10.92	10.98	10.68	37.58M
October 24, 2025	10.42	10.7	10.7	10.86	10.41	31.15M
October 23, 2025	10.51	10.36	10.36	10.52	10.21	17.65M
October 22, 2025	10.71	10.48	10.48	10.86	10.44	40.1M
October 21, 2025	9.9	10.87	10.87	10.87	9.83	37.79M
October 20, 2025	9.89	9.88	9.88	10.02	9.8	8.97M

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