Optics Technology Holding Co.,Ltd - 300489.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.38	39.68	39.68	40.4	39.53	1.07M
December 03, 2025	40.45	40.28	40.28	40.75	39.63	1.18M
December 02, 2025	40.7	40.63	40.63	41.08	40.5	734,800
December 01, 2025	40.9	40.83	40.83	41.18	40.78	902,200
November 28, 2025	40.82	40.92	40.92	41.18	40.55	835,900
November 27, 2025	40.95	40.89	40.89	41.49	40.7	992,400
November 26, 2025	42	41.06	41.06	42	41	1.7M
November 25, 2025	41.45	42	42	42.85	40.75	3.44M
November 24, 2025	39.2	40.15	40.15	40.44	39.13	1.28M
November 21, 2025	40.54	39.2	39.2	40.86	39.09	1.58M
November 20, 2025	41.2	40.65	40.65	41.23	40.2	1.35M
November 19, 2025	41.73	40.93	40.93	41.99	40.71	1.34M
November 18, 2025	42.3	41.77	41.77	42.49	41.6	1.53M
November 17, 2025	41.65	42.31	42.31	42.5	41.3	1.99M
November 14, 2025	41.96	41.57	41.57	42.25	41.4	1.38M
November 13, 2025	41.9	41.97	41.97	42.58	41.55	1.73M
November 12, 2025	43.15	41.88	41.88	43.15	41.5	1.98M
November 11, 2025	42.75	43.15	43.15	43.46	42.5	1.97M
November 10, 2025	43.44	42.75	42.75	43.55	42.61	2.05M
November 07, 2025	42.16	43.05	43.05	43.92	42.11	4.35M
November 06, 2025	42.05	42.09	42.09	42.2	41.44	1.4M
November 05, 2025	41.5	41.8	41.8	42.1	41.3	1.6M
November 04, 2025	42.48	41.9	41.9	42.75	41.61	1.76M
November 03, 2025	42.19	42.62	42.62	42.63	41.46	1.79M
October 31, 2025	41.23	41.85	41.85	42.67	41.23	2.06M
October 30, 2025	42.6	41.23	41.23	42.6	41.23	2.5M
October 29, 2025	42.5	42.61	42.61	42.7	41.6	2.31M
October 28, 2025	42.86	42.35	42.35	43.18	42.35	2.08M
October 27, 2025	43.37	42.99	42.99	43.51	42.6	2.61M
October 24, 2025	44.05	43.35	43.35	44.26	43.05	3.66M
October 23, 2025	44.01	44.75	44.75	44.79	43.02	2.81M
October 22, 2025	44.36	44.08	44.08	44.73	43.96	1.23M
October 21, 2025	44.52	44.49	44.49	44.6	43.75	1.65M
October 20, 2025	43.58	44.3	44.3	45.08	43.38	3.01M
October 17, 2025	44.71	43.08	43.08	45.66	43.01	2.53M
October 16, 2025	45.3	44.7	44.7	45.98	44.13	2.99M
October 15, 2025	46.31	45.5	45.5	46.46	45.1	2.74M
October 14, 2025	47.07	46.45	46.45	48.3	45.6	4.68M
October 13, 2025	44	46.23	46.23	46.3	42.09	3.47M
October 10, 2025	46.24	45.91	45.91	47.13	45.5	2.99M
October 09, 2025	46.42	46.24	46.24	47.15	46.18	3.29M
September 30, 2025	45.85	46.44	46.44	46.49	45.51	3.21M
September 29, 2025	44.76	45.6	45.6	45.65	44.09	2.22M
September 26, 2025	45.31	44.88	44.88	45.66	44.85	2.5M
September 25, 2025	46.1	45.78	45.78	46.77	45.65	2.64M
September 24, 2025	45.2	46.17	46.17	46.29	44.75	2.8M
September 23, 2025	46.8	45.51	45.51	46.8	44.44	3.99M
September 22, 2025	46.25	46.33	46.33	46.38	45.62	2.94M
September 19, 2025	46.8	46.41	46.41	47.1	46.14	3.26M
September 18, 2025	47.64	46.8	46.8	48.52	46.03	7.04M
September 17, 2025	47.9	47.63	47.63	48.46	47.57	4.1M
September 16, 2025	47.84	48.1	48.1	48.78	47.54	4.14M
September 15, 2025	48.4	47.84	47.84	49.42	47.82	5.09M
September 12, 2025	48.94	48.23	48.23	49.63	47.92	6.62M
September 11, 2025	49.63	49.25	49.25	49.99	48.72	7.07M
September 10, 2025	49.29	50.07	50.07	50.68	48.03	9.57M
September 09, 2025	47.12	49.3	49.3	49.3	47.12	9.29M
September 08, 2025	48.01	47.76	47.76	48.98	47.15	8.18M
September 05, 2025	46.05	46.66	46.66	46.67	45.02	6.22M
September 04, 2025	44.95	45.82	45.82	46.38	44.77	7.38M

Optics Technology Holding Co.,Ltd (300489.SZ) SHZ