Shanghai Conant Optical Co., Ltd. - 2276.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.2	49.68	49.68	50.2	48.04	1.89M
November 06, 2025	48.58	49.2	49.2	49.24	47.84	2.1M
November 05, 2025	47.7	48.52	48.52	48.64	46.62	3.41M
November 04, 2025	48.3	47.7	47.7	48.78	47.16	1.93M
November 03, 2025	45.02	48.3	48.3	48.4	44.84	2.97M
October 31, 2025	44.4	45.02	45.02	45.66	44.2	1.82M
October 30, 2025	44	44.4	44.4	44.86	42.8	2.08M
October 28, 2025	43.76	43.86	43.86	44	42.5	1.82M
October 27, 2025	42.2	43.76	43.76	44.56	42.12	2.3M
October 24, 2025	38.6	41.94	41.94	42.36	38.6	2.39M
October 23, 2025	39.14	38.6	38.6	39.14	37.62	1.31M
October 22, 2025	39.68	39.14	39.14	39.68	38.14	1.38M
October 21, 2025	38.8	39.68	39.68	39.96	38.22	1.71M
October 20, 2025	38.04	38.6	38.6	40.44	38.04	3.03M
October 17, 2025	39.34	38.02	38.02	39.34	37.62	1.59M
October 16, 2025	41	39.34	39.34	41.46	39.18	1.86M
October 15, 2025	37.8	41	41	41.24	37.8	3.01M
October 14, 2025	39.12	37.78	37.78	40.1	37.5	1.73M
October 13, 2025	39.54	39.04	39.04	39.54	38.04	1.29M
October 10, 2025	41.12	40	40	41.42	39.48	2.03M
October 09, 2025	41.7	41.1	41.1	41.74	40.36	1.59M
October 08, 2025	43.52	41.7	41.7	43.52	41.1	1.5M
October 06, 2025	44.2	43.52	43.52	44.46	43.4	1.22M
October 03, 2025	44.02	44.2	44.2	44.52	43.3	1.31M
October 02, 2025	41.38	44.02	44.02	44.6	41.28	2.04M
September 30, 2025	42.28	41.38	41.38	42.72	41.22	1.45M
September 29, 2025	40.68	42.2	42.2	42.36	40.48	1.72M
September 26, 2025	41.44	40.68	40.68	41.44	40.5	1.94M
September 25, 2025	42.96	41.44	41.44	43.46	41.38	1.86M
September 24, 2025	43.66	42.96	42.96	44.1	42.72	1.42M
September 23, 2025	45	43.66	43.66	45.14	42.9	1.65M
September 22, 2025	44.4	45	45	47.14	44.2	2.71M
September 19, 2025	44.9	44.4	44.4	45.44	43.4	1.94M
September 18, 2025	45	44.98	44.98	46.58	43.84	2.28M
September 17, 2025	44.62	45.2	45.2	45.8	44.4	2.32M
September 16, 2025	44.48	44.52	44.52	45.8	43.76	2.37M
September 15, 2025	43.22	44.48	44.48	45.5	42.8	2.89M
September 12, 2025	43.46	43.22	43.22	44.46	42.5	3.02M
September 11, 2025	43.1	43.46	43.46	45.5	42.52	2.61M
September 10, 2025	43.3	43.2	43.2	44.08	42.5	2.24M
September 09, 2025	44.74	43.3	43.3	45.08	42.22	3.42M
September 08, 2025	46.46	44.6	44.6	47.5	42.52	7.32M
September 05, 2025	44.64	46.1	46.1	47.08	44.64	2.56M
September 04, 2025	46.44	44.42	44.42	46.44	43.5	1.23M
September 03, 2025	45.72	46.44	46.44	47.18	45.72	1.29M
September 02, 2025	48.32	45.72	45.72	48.76	45	1.42M
September 01, 2025	48.24	48.32	48.32	49	47.7	1.48M
August 29, 2025	48.84	48.24	48.24	49.92	47.42	1.77M
August 28, 2025	48.28	48.74	48.74	49.22	47.52	1.87M
August 27, 2025	52	48.28	48.28	52	48.12	2.1M
August 26, 2025	49.9	52	52	52	49.14	3.59M
August 25, 2025	47	49.9	49.9	50.25	46.96	3.24M
August 22, 2025	47.5	46.96	46.96	48.2	46.08	1.81M
August 21, 2025	44.92	47.56	47.56	48.5	44.88	3.26M
August 20, 2025	41.7	44.84	44.84	44.88	41.2	2.16M
August 19, 2025	41.96	42.1	42.1	42.84	41.12	1.36M
August 18, 2025	42.26	41.94	41.94	42.32	41.02	1.41M
August 15, 2025	40.5	42.26	42.26	42.64	40.5	1.49M
August 14, 2025	42	40.5	40.5	42	40.2	1.36M
August 13, 2025	40.8	42	42	42.2	39.02	3.12M

Shanghai Conant Optical Co., Ltd. (2276.HK) HKSE