Hangzhou Prevail Optoelectronic Equipment Co., Ltd. - 300710.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	19.3	19.23	19.23	19.45	19.08	1.87M
September 29, 2025	19.01	19.23	19.23	19.36	18.61	2.99M
September 26, 2025	19.33	19.01	19.01	19.51	18.87	3.41M
September 25, 2025	19.78	19.44	19.44	19.99	19.3	3.67M
September 24, 2025	19.41	19.75	19.75	19.87	19.1	4.42M
September 23, 2025	19.63	19.69	19.69	19.77	18.8	6.43M
September 22, 2025	18.68	19.48	19.48	19.79	18.5	7.46M
September 19, 2025	19.17	18.68	18.68	19.17	18.36	2.99M
September 18, 2025	19.17	18.74	18.74	19.35	18.57	3.55M
September 17, 2025	19.24	19.25	19.25	19.53	19.06	2.42M
September 16, 2025	18.89	19.24	19.24	19.33	18.78	2.93M
September 15, 2025	18.89	18.89	18.89	19.02	18.69	1.94M
September 12, 2025	19.17	18.97	18.97	19.36	18.93	2.44M
September 11, 2025	18.89	19.21	19.21	19.27	18.58	2.77M
September 10, 2025	18.99	18.92	18.92	19.13	18.71	3.35M
September 09, 2025	19.15	18.84	18.84	19.4	18.75	2.99M
September 08, 2025	19.27	19.23	19.23	19.34	18.85	3.27M
September 05, 2025	18.78	19.07	19.07	19.08	18.4	3.74M
September 04, 2025	18.74	18.7	18.7	19.18	18.38	4.94M
September 03, 2025	20.09	18.77	18.77	20.09	18.63	4.8M
September 02, 2025	20.84	19.92	19.92	20.85	19.75	4.84M
September 01, 2025	20.47	20.71	20.71	21.07	20.29	4.61M
August 29, 2025	20.9	20.29	20.29	21.15	20.26	3.5M
August 28, 2025	20.7	20.96	20.96	21.36	19.9	6.25M
August 27, 2025	21.4	20.8	20.8	21.75	20.8	6.7M
August 26, 2025	21.24	21.25	21.25	21.47	20.99	3.34M
August 25, 2025	21.21	21.37	21.37	21.6	20.93	3.98M
August 22, 2025	21.29	21.2	21.2	21.51	20.97	3.37M
August 21, 2025	21.05	21.16	21.16	21.46	20.86	3.32M
August 20, 2025	20.91	20.96	20.96	21.05	20.48	3.4M
August 19, 2025	20.7	20.88	20.88	20.96	20.41	3.81M
August 18, 2025	20.15	20.5	20.5	20.69	20.15	2.65M
August 15, 2025	20.16	20.15	20.15	20.45	20	2.56M
August 14, 2025	20.8	20.05	20.05	20.85	20.04	2.98M
August 13, 2025	20.96	20.81	20.81	21.15	20.6	2.63M
August 12, 2025	20.89	20.91	20.91	21.12	20.73	2.98M
August 11, 2025	20.79	20.9	20.9	21.05	20.65	2.82M
August 08, 2025	20.8	20.72	20.72	20.89	20.42	2.73M
August 07, 2025	20.82	20.79	20.79	20.94	20.72	2.31M
August 06, 2025	20.79	20.82	20.82	20.88	20.55	3.14M
August 05, 2025	20.42	20.66	20.66	20.68	20.38	2.86M
August 04, 2025	19.89	20.33	20.33	20.42	19.66	3.2M
August 01, 2025	19.63	19.97	19.97	20.08	19.61	2.22M
July 31, 2025	20.06	19.68	19.68	20.3	19.6	2.43M
July 30, 2025	20.14	20.06	20.06	20.27	19.8	2.03M
July 29, 2025	20.4	20.22	20.22	20.47	20.02	2.56M
July 28, 2025	20.14	20.22	20.22	20.29	20	2.77M
July 25, 2025	19.89	19.99	19.99	20.07	19.67	2.23M
July 24, 2025	19.65	19.82	19.82	19.94	19.64	2.2M
July 23, 2025	20.01	19.67	19.67	20.11	19.62	1.88M
July 22, 2025	20.35	20.07	20.07	20.36	19.95	1.94M
July 21, 2025	19.97	20.26	20.26	20.4	19.88	2.71M
July 18, 2025	19.95	19.95	19.95	20.05	19.7	2.07M
July 17, 2025	19.56	19.9	19.9	19.93	19.56	1.77M
July 16, 2025	19.53	19.64	19.64	19.85	19.52	1.64M
July 15, 2025	19.9	19.53	19.53	19.95	19.32	2.3M
July 14, 2025	19.7	19.79	19.79	19.9	19.52	1.77M
July 11, 2025	19.6	19.6	19.6	19.73	19.31	1.71M
July 10, 2025	19.75	19.66	19.66	19.75	19.46	1.34M
July 09, 2025	19.7	19.69	19.69	19.75	19.52	2.03M

Hangzhou Prevail Optoelectronic Equipment Co., Ltd. (300710.SZ) SHZ