Eoptolink Technology Inc., Ltd. (300502.SZ) SHZ
455.30
+7.81(+1.75%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
455.30
+7.81(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 457 | 455.3 | 455.3 | 469 | 454.05 | 33.93M |
| April 02, 2026 | 453.11 | 447.49 | 447.49 | 460.98 | 442.8 | 21.81M |
| April 01, 2026 | 461.53 | 460.6 | 460.6 | 463 | 444 | 31.65M |
| March 31, 2026 | 445.65 | 442.84 | 442.84 | 454.5 | 434.7 | 28.33M |
| March 30, 2026 | 445.2 | 458.38 | 458.38 | 464 | 445.2 | 25.53M |
| March 27, 2026 | 446.29 | 447.41 | 447.41 | 461.3 | 440.01 | 29.83M |
| March 26, 2026 | 469.02 | 457 | 457 | 480 | 455.12 | 36.51M |
| March 25, 2026 | 490.21 | 476.2 | 476.2 | 492 | 463 | 45.82M |
| March 24, 2026 | 459 | 468 | 468 | 468.33 | 438 | 40.69M |
| March 23, 2026 | 456.13 | 460.44 | 460.44 | 477.87 | 453 | 48.08M |
| March 20, 2026 | 468 | 477.05 | 477.05 | 490.28 | 458.88 | 67.19M |
| March 19, 2026 | 427.01 | 440.4 | 440.4 | 450.81 | 427.01 | 54.36M |
| March 18, 2026 | 399.2 | 430.9 | 430.9 | 431.35 | 398 | 60.97M |
| March 17, 2026 | 422.01 | 389.33 | 389.33 | 426.88 | 385.93 | 45.39M |
| March 16, 2026 | 396.04 | 413.23 | 413.23 | 418.03 | 392 | 47.22M |
| March 13, 2026 | 373.18 | 394.03 | 394.03 | 399.99 | 372.02 | 40.77M |
| March 12, 2026 | 400.01 | 378.77 | 378.77 | 404.85 | 375.67 | 34.62M |
| March 11, 2026 | 400.01 | 393.23 | 393.23 | 408 | 392.2 | 33.84M |
| March 10, 2026 | 393.22 | 387.86 | 387.86 | 401 | 382.59 | 25.89M |
| March 09, 2026 | 380 | 384 | 384 | 387.32 | 369.32 | 44.17M |
| March 06, 2026 | 393.22 | 402 | 402 | 412 | 387.09 | 40.43M |
| March 05, 2026 | 384.94 | 401.24 | 401.24 | 422.6 | 383.26 | 69.68M |
| March 04, 2026 | 371 | 372.33 | 372.33 | 383.88 | 368 | 22.02M |
| March 03, 2026 | 381 | 382.2 | 382.2 | 395.48 | 379 | 51.15M |
| March 02, 2026 | 347.74 | 381 | 381 | 385 | 346.74 | 55.21M |
| February 27, 2026 | 371 | 359.86 | 359.86 | 372.74 | 358.02 | 50.91M |
| February 26, 2026 | 384.01 | 385.9 | 385.9 | 388.58 | 375.31 | 31.66M |
| February 25, 2026 | 370 | 382 | 382 | 388.3 | 368.51 | 33.98M |
| February 24, 2026 | 368 | 372.06 | 372.06 | 385.88 | 353.2 | 46.52M |
| February 13, 2026 | 362.04 | 366.11 | 0 | 373.14 | 357 | 29.83M |
| February 12, 2026 | 373.02 | 365.76 | 0 | 384.99 | 361.72 | 44.62M |
| February 11, 2026 | 390.1 | 371.66 | 0 | 393.5 | 368.14 | 44.28M |
| February 10, 2026 | 392.19 | 393.11 | 0 | 405.82 | 388.5 | 29.3M |
| February 09, 2026 | 379.98 | 390.15 | 0 | 399 | 375.3 | 47.4M |
| February 06, 2026 | 376.05 | 364.06 | 0 | 378.87 | 357 | 46.15M |
| February 05, 2026 | 391 | 383 | 0 | 399.9 | 381.1 | 36.51M |
| February 04, 2026 | 410 | 399.2 | 0 | 415 | 381.67 | 59.66M |
| February 03, 2026 | 457 | 429.1 | 0 | 460 | 411.49 | 65.75M |
| February 02, 2026 | 457.24 | 439 | 0 | 472 | 435.39 | 77.79M |
| January 30, 2026 | 388.49 | 419.49 | 0 | 425 | 387.8 | 50.84M |
| January 29, 2026 | 400.01 | 393 | 0 | 405 | 392.31 | 34.08M |
| January 28, 2026 | 405 | 393.05 | 0 | 409.11 | 393 | 35.32M |
| January 27, 2026 | 387.55 | 399.24 | 0 | 412.58 | 385.57 | 41.42M |
| January 26, 2026 | 379.8 | 388.63 | 0 | 392.36 | 374.51 | 31.98M |
| January 23, 2026 | 405.86 | 383.02 | 0 | 405.86 | 380.5 | 50.21M |
| January 22, 2026 | 395.29 | 409.7 | 0 | 411.98 | 393 | 43.72M |
| January 21, 2026 | 383.01 | 394.8 | 0 | 402.22 | 383 | 39.18M |
| January 20, 2026 | 401.52 | 382.56 | 0 | 401.9 | 377 | 42.4M |
| January 19, 2026 | 392.21 | 403.18 | 0 | 409.1 | 391.61 | 33.84M |
| January 16, 2026 | 410.13 | 397.19 | 0 | 411 | 391.84 | 46.76M |
| January 15, 2026 | 380.16 | 400 | 0 | 405 | 376.51 | 51M |
| January 14, 2026 | 388 | 383.97 | 0 | 394.97 | 375.71 | 45.12M |
| January 13, 2026 | 385.26 | 383.2 | 0 | 402.89 | 381.38 | 39.66M |
| January 12, 2026 | 386 | 391.35 | 0 | 399 | 372.54 | 54.27M |
| January 09, 2026 | 397.01 | 398.22 | 0 | 406.9 | 382.06 | 42.3M |
| January 08, 2026 | 415.43 | 410.34 | 0 | 421.69 | 405 | 28.94M |
| January 07, 2026 | 426.02 | 420.3 | 0 | 429.99 | 412.5 | 30.33M |
| January 06, 2026 | 410 | 417.55 | 0 | 421.38 | 405.5 | 40.43M |
| January 05, 2026 | 437.01 | 426.63 | 0 | 440.85 | 416.68 | 35.75M |
| December 31, 2025 | 445 | 430.88 | 0 | 451.29 | 430 | 29.07M |