Yes Optoelectronics (Group) Co., Ltd. - 002952.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.7	20.9	20.9	21.08	20.65	3.69M
August 15, 2025	20.45	20.7	20.7	20.73	20.42	2.59M
August 14, 2025	20.89	20.42	20.42	20.97	20.42	3.34M
August 13, 2025	21.2	20.87	20.87	21.21	20.79	2.57M
August 12, 2025	21.2	20.95	20.95	21.2	20.86	1.91M
August 11, 2025	20.6	21.18	21.18	21.3	20.6	4.13M
August 08, 2025	21.13	20.58	20.58	21.13	20.5	3.25M
August 07, 2025	21.1	21.03	21.03	21.25	20.95	2.22M
August 06, 2025	21	21.09	21.09	21.17	20.83	1.98M
August 05, 2025	20.8	21	21	21.05	20.79	2.24M
August 04, 2025	20.55	20.8	20.8	20.82	20.32	1.72M
August 01, 2025	20.52	20.65	20.65	20.71	20.3	1.88M
July 31, 2025	20.99	20.44	20.44	21.05	20.38	2.57M
July 30, 2025	21.08	20.84	20.84	21.11	20.64	2.18M
July 29, 2025	21.1	21.01	21.01	21.13	20.81	1.87M
July 28, 2025	21.02	21.04	21.04	21.17	21	2.26M
July 25, 2025	20.64	20.97	20.97	20.97	20.63	2.35M
July 24, 2025	20.52	20.72	20.72	20.75	20.51	1.53M
July 23, 2025	20.78	20.52	20.52	20.78	20.48	2.16M
July 22, 2025	21.09	20.78	20.78	21.09	20.66	2.81M
July 21, 2025	20.85	21.05	21.05	21.2	20.71	2.13M
July 18, 2025	21.1	20.84	20.84	21.18	20.68	2.52M
July 17, 2025	20.9	21.02	21.02	21.12	20.67	2.69M
July 16, 2025	20.65	20.78	20.78	20.95	20.59	2.03M
July 15, 2025	20.97	20.65	20.65	20.97	20.34	2.61M
July 14, 2025	20.97	20.97	20.97	21.04	20.68	1.84M
July 11, 2025	21.11	20.93	20.93	21.11	20.64	2.83M
July 10, 2025	21.28	20.94	20.94	21.32	20.88	2.85M
July 09, 2025	21.56	21.21	21.21	21.56	21.16	3.31M
July 08, 2025	21.36	21.56	21.56	21.85	21.36	2.87M
July 07, 2025	21.31	21.35	21.35	21.57	21.22	2.16M
July 04, 2025	22.17	21.46	21.46	22.17	21.43	4.15M
July 03, 2025	21.84	22.17	22.17	22.29	21.8	4.07M
July 02, 2025	22.1	21.78	21.78	22.1	21.55	4.21M
July 01, 2025	22.52	22.13	22.13	22.52	21.9	4.61M
June 30, 2025	22.01	22.58	22.58	22.67	21.98	6.55M
June 27, 2025	22.46	22.01	22.01	22.55	21.92	4.54M
June 26, 2025	22.16	22.28	22.28	22.8	22.15	5.72M
June 25, 2025	22.26	22.4	22.4	22.48	21.91	6.61M
June 24, 2025	21.73	22.28	22.28	22.37	21.73	6.46M
June 23, 2025	20.69	21.77	21.77	21.87	20.69	7.05M
June 20, 2025	21.61	21.03	21.03	22.4	20.78	7.64M
June 19, 2025	22.9	22.1	22.1	22.99	21.75	11.14M
June 18, 2025	21.8	23.28	23.28	23.29	21.44	13.86M
June 17, 2025	22.71	22.14	22.14	22.73	21.9	7.25M
June 16, 2025	21.41	22.23	22.23	22.52	21.41	10.06M
June 13, 2025	21.83	21.92	21.92	22.56	21.51	10.25M
June 12, 2025	22	21.94	21.94	22.54	21.83	10.83M
June 11, 2025	21.31	22	22	22.4	21.2	11.11M
June 10, 2025	21.61	21.21	21.21	21.97	20.96	7.9M
June 09, 2025	21.57	21.78	21.78	21.81	21.45	6.78M
June 06, 2025	21.8	21.56	21.56	21.97	21.55	9.91M
June 05, 2025	22.08	22.19	22.19	22.76	21.41	21.08M
June 04, 2025	19.97	22.14	22.14	22.14	19.63	14.52M
June 03, 2025	19.1	20.13	20.13	21.12	19.02	12.56M
May 30, 2025	20.26	19.2	19.2	20.44	19.2	7.44M
May 29, 2025	19.83	20.23	20.18	20.5	19.43	8.6M
May 28, 2025	20.07	19.99	19.94	21.28	19.81	9.18M
May 27, 2025	20.25	20.12	20.07	20.4	19.84	6.75M
May 26, 2025	20.27	20.43	20.38	20.88	19.86	10.84M

Yes Optoelectronics (Group) Co., Ltd. (002952.SZ) SHZ