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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.7	43.02	43.02	43.87	42.55	2.6M
February 12, 2026	42.91	42.74	42.74	43.19	42.43	1.65M
February 11, 2026	43.01	42.91	42.91	43.34	42.75	1.35M
February 10, 2026	43.1	43.01	43.01	43.31	42.68	1.59M
February 09, 2026	42.59	42.99	42.99	43.35	42.4	1.91M
February 06, 2026	42	42	42	42.58	41.68	1.86M
February 05, 2026	43.39	42.13	42.13	43.39	42.01	2.15M
February 04, 2026	43.03	43.4	43.4	43.7	42.73	1.87M
February 03, 2026	43.1	43.37	43.37	43.48	42.5	2.13M
February 02, 2026	42.6	42.66	42.66	44.35	42.42	3.51M
January 30, 2026	43.5	42.96	42.96	43.58	42.42	2.8M
January 29, 2026	44.78	43.59	43.59	45.01	43.56	3.27M
January 28, 2026	45.56	44.88	44.88	46.24	44.5	3.76M
January 27, 2026	46.1	45.79	45.79	46.1	44.38	3.65M
January 26, 2026	46.06	46.12	46.12	46.41	44.85	5.68M
January 23, 2026	44.9	46.35	46.35	46.87	44.54	7.25M
January 22, 2026	44.99	44.92	44.92	46.63	44.6	5.7M
January 21, 2026	43.63	44.88	44.88	45.2	43.23	3.58M
January 20, 2026	44.78	43.8	43.8	44.99	43.51	3.55M
January 19, 2026	45.48	44.85	44.85	45.48	44.5	3.82M
January 16, 2026	45	45.22	45.22	45.58	44.51	5.49M
January 15, 2026	45.33	44.85	44.85	45.47	44.35	4.12M
January 14, 2026	45.87	45.62	45.62	46.04	44.7	7.26M
January 13, 2026	47.94	45.55	45.55	48.01	45.27	7.59M
January 12, 2026	49.4	48.09	48.09	49.47	47.65	8.92M
January 09, 2026	51.42	48.91	48.91	52.2	48	12.69M
January 08, 2026	50.93	51.99	51.99	53.88	50.43	6.94M
January 07, 2026	52.32	51.41	51.41	52.32	50.62	5.34M
January 06, 2026	51	51.88	51.88	53.88	50	8.76M
January 05, 2026	52.4	51	51	53	50	7.24M
December 31, 2025	51.5	50.8	50.8	51.99	49.76	6.62M
December 30, 2025	49.9	51.38	51.38	53.5	49.9	11M
December 29, 2025	55.8	52.18	52.18	58.02	50.68	21.49M
December 26, 2025	49.18	52.19	52.19	53.98	48.66	11.93M
December 25, 2025	48	49.15	49.15	51.27	47.82	9.33M
December 24, 2025	45.78	48.27	48.27	48.55	45.6	9.26M
December 23, 2025	45.01	45.87	45.87	46	44.73	4.83M
December 22, 2025	44.25	44.83	44.83	45.99	43.82	5.13M
December 19, 2025	42.45	43.79	43.79	43.88	41.75	4.44M
December 18, 2025	42.1	42.2	42.2	43.14	41.78	2.87M
December 17, 2025	42.05	42.67	42.67	43.82	40.91	5.6M
December 16, 2025	44.3	42.4	42.4	44.3	42.2	3.76M
December 15, 2025	45	44.29	44.29	45.28	44.15	4.38M
December 12, 2025	45.88	45.41	45.41	47.5	44.12	8.65M
December 11, 2025	41.12	45.96	45.96	49	40.94	13.56M
December 10, 2025	39.7	41.4	41.4	42.52	39.7	4.73M
December 09, 2025	40.75	39.7	39.7	41.46	39.66	1.72M
December 08, 2025	40.57	40.71	40.71	40.85	40.31	1.09M
December 05, 2025	39.58	40.63	40.63	40.8	39.21	1.21M
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

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