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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20.08	19.8	19.8	20.23	19.33	13.58M
September 03, 2025	19.81	20.07	20.07	21.08	19.8	18.14M
September 02, 2025	20.23	19.82	19.82	20.25	19.59	13.25M
September 01, 2025	20.3	20.26	20.26	20.6	19.8	18.82M
August 29, 2025	19.78	20	20	20.1	19.55	17.68M
August 28, 2025	19.91	19.76	19.76	20.23	19.25	20.45M
August 27, 2025	20	19.9	19.9	20.7	19.25	39.13M
August 26, 2025	18.41	19.6	19.6	19.6	18.41	15.16M
August 25, 2025	17.8	17.82	17.82	18.01	17.71	8.94M
August 22, 2025	17.65	17.76	17.76	17.85	17.61	6.19M
August 21, 2025	17.7	17.65	17.65	17.75	17.55	5.16M
August 20, 2025	17.46	17.69	17.69	17.69	17.28	5.79M
August 19, 2025	17.46	17.45	17.45	17.75	17.36	7.55M
August 18, 2025	17.59	17.45	17.45	17.6	17.33	6.59M
August 15, 2025	17.2	17.45	17.45	17.48	17.16	5.6M
August 14, 2025	17.38	17.22	17.22	17.52	17.2	5.71M
August 13, 2025	17.4	17.38	17.38	17.46	17.23	6.16M
August 12, 2025	17.48	17.38	17.38	17.53	17.31	5.46M
August 11, 2025	17.28	17.56	17.56	17.58	17.21	8.22M
August 08, 2025	17.25	17.33	17.33	17.36	17.14	4.12M
August 07, 2025	17.37	17.28	17.28	17.39	17.13	5.35M
August 06, 2025	17.22	17.37	17.37	17.45	17.17	5.35M
August 05, 2025	17.08	17.19	17.19	17.32	17.08	5.32M
August 04, 2025	16.96	17.09	17.09	17.09	16.77	4.4M
August 01, 2025	16.88	16.96	16.96	17.13	16.85	3.61M
July 31, 2025	17.16	16.89	16.89	17.25	16.83	5.27M
July 30, 2025	17.13	17.22	17.22	17.29	17.03	5.11M
July 29, 2025	16.99	17.12	17.12	17.15	16.91	5.12M
July 28, 2025	17.34	17.05	17.05	17.35	17.04	7.77M
July 25, 2025	17.22	17.33	17.33	17.39	17.12	5.31M
July 24, 2025	17.15	17.19	17.19	17.31	17.09	5.28M
July 23, 2025	17.18	17.18	17.18	17.41	17.06	6.43M
July 22, 2025	17.16	17.16	17.16	17.25	17.03	5.61M
July 21, 2025	16.93	17.16	17.16	17.19	16.9	5.52M
July 18, 2025	16.98	16.93	16.93	16.99	16.77	4.04M
July 17, 2025	16.57	16.89	16.89	16.92	16.57	3.32M
July 16, 2025	16.5	16.85	16.85	16.86	16.47	5.13M
July 15, 2025	16.74	16.51	16.51	16.8	16.45	6.17M
July 14, 2025	16.9	16.77	16.77	16.9	16.67	5.28M
July 11, 2025	16.57	16.89	16.89	16.89	16.51	7.83M
July 10, 2025	16.42	16.57	16.57	16.65	16.4	5.95M
July 09, 2025	16.37	16.43	16.43	16.56	16.37	5.77M

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