Hefei Meyer Optoelectronic Technology Inc. - 002690.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.39	20.61	20.61	20.68	20.36	4.04M
December 04, 2025	19.86	20.44	20.44	20.51	19.86	4.04M
December 03, 2025	20.15	20.28	20.28	20.36	20	3.08M
December 02, 2025	20.23	20.18	20.18	20.46	20.03	3.76M
December 01, 2025	19.9	20.19	20.19	20.2	19.9	4.54M
November 28, 2025	19.86	19.86	19.86	20	19.8	2.22M
November 27, 2025	19.77	19.9	19.9	20.02	19.76	2.65M
November 26, 2025	19.62	19.77	19.77	20.04	19.61	2.83M
November 25, 2025	19.55	19.68	19.68	19.91	19.5	3.83M
November 24, 2025	19.36	19.46	19.46	19.7	19.3	4.73M
November 21, 2025	19.71	19.2	19.2	19.82	19.19	6.11M
November 20, 2025	19.97	19.7	19.7	20	19.64	3.08M
November 19, 2025	19.88	19.96	19.96	20.05	19.8	3.23M
November 18, 2025	20.01	19.81	19.81	20.02	19.72	3.95M
November 17, 2025	20.35	20.06	20.06	20.5	20.04	4.13M
November 14, 2025	20.27	20.47	20.47	20.76	20.24	5.25M
November 13, 2025	20.68	20.25	20.25	20.68	20.12	5.32M
November 12, 2025	20.13	20.57	20.57	20.64	19.86	6.5M
November 11, 2025	20.53	20.32	20.32	20.58	20.26	5.39M
November 10, 2025	20.65	20.34	20.34	20.65	20.03	5.23M
November 07, 2025	20.68	20.61	20.61	20.86	20.55	4.17M
November 06, 2025	20.5	20.69	20.69	20.78	20.44	5.52M
November 05, 2025	20.32	20.5	20.5	20.64	20.21	5.33M
November 04, 2025	20.95	20.71	20.71	21.12	20.5	7.78M
November 03, 2025	20.5	21.08	21.08	21.09	20.36	11.89M
October 31, 2025	20.49	20.32	20.32	20.6	20.08	6.28M
October 30, 2025	20.29	20.47	20.47	20.66	20.25	7.33M
October 29, 2025	20.08	20.47	20.47	20.51	19.96	6.14M
October 28, 2025	20.85	20.25	20.25	21.2	20.15	11.3M
October 27, 2025	20.66	20.88	20.88	21.59	20.65	15.84M
October 24, 2025	20.29	20.08	20.08	20.29	19.87	5.48M
October 23, 2025	19.7	20.3	20.3	20.3	19.6	5.28M
October 22, 2025	19.65	19.76	19.76	19.93	19.57	2.57M
October 21, 2025	19.58	19.74	19.74	19.93	19.56	4.34M
October 20, 2025	19.88	19.45	19.45	19.99	19.35	5.64M
October 17, 2025	20.02	19.73	19.73	20.26	19.72	5.37M
October 16, 2025	20.1	20.01	20.01	20.35	19.98	4.54M
October 15, 2025	19.89	20.16	20.16	20.25	19.79	4.02M
October 14, 2025	20.5	19.9	19.9	20.54	19.78	7.15M
October 13, 2025	19.61	20.41	20.41	20.53	19.58	7.9M
October 10, 2025	20.9	20.52	20.52	20.93	20.45	8.02M
October 09, 2025	20.3	20.85	20.85	21	20.13	14.36M
September 30, 2025	20.8	20.26	20.26	20.84	20.23	9.05M
September 29, 2025	20.78	20.69	20.69	20.87	20.44	7.4M
September 26, 2025	20.77	20.65	20.65	21	20.61	7.23M
September 25, 2025	21.4	20.89	20.89	21.4	20.64	11.69M
September 24, 2025	21.43	21.43	21.43	21.56	20.84	14.33M
September 23, 2025	21.85	21.61	21.61	21.96	21.02	18.99M
September 22, 2025	21	21.99	21.99	22.8	20.74	28.89M
September 19, 2025	20.1	20.73	20.73	20.81	20.05	14.38M
September 18, 2025	20.25	20.23	20.23	20.86	19.95	14.73M
September 17, 2025	20.33	20.25	20.25	20.4	20.05	7.43M
September 16, 2025	20.2	20.43	20.43	20.46	19.95	7.89M
September 15, 2025	20.53	20.2	20.2	20.71	20.1	9.36M
September 12, 2025	20.71	20.46	20.46	20.73	20.41	10.97M
September 11, 2025	19.73	20.7	20.7	20.84	19.63	19.12M
September 10, 2025	19.9	19.98	19.98	20.27	19.79	7.63M
September 09, 2025	20.47	20	20	20.6	19.9	10.27M
September 08, 2025	20.19	20.4	20.4	20.6	20.02	13.95M
September 05, 2025	19.66	20	20	20	19.43	9.51M

Hefei Meyer Optoelectronic Technology Inc. (002690.SZ) SHZ