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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	25.93	25.73	25.73	27.54	25.43	15.04M
December 02, 2025	26.21	26.06	26.06	26.57	25.91	8.93M
December 01, 2025	25.84	26.58	26.58	27.22	25.33	15.86M
November 28, 2025	27.66	26.59	26.59	28	26.05	25.72M
November 27, 2025	27.32	28.53	28.53	32.79	26.8	30.97M
November 26, 2025	26	27.82	27.82	28.22	25.8	14.6M
November 25, 2025	25.98	26.04	26.04	26.36	25.76	5.18M
November 24, 2025	25.27	25.98	25.98	26.34	24.96	7.5M
November 21, 2025	24.56	25.27	25.27	26	23.85	9.96M
November 20, 2025	25.69	24.66	24.66	25.89	24.5	4.71M
November 19, 2025	26.2	25.19	25.19	26.49	24.86	6.4M
November 18, 2025	25.3	25.63	25.63	26	24.86	7.67M
November 17, 2025	24.99	24.9	24.9	25.07	24.49	3.81M
November 14, 2025	24.53	25.02	25.02	25.37	24.4	5.38M
November 13, 2025	25.84	24.51	24.51	25.84	24.28	5M
November 12, 2025	26.01	25.2	25.2	26.12	24.93	5.01M
November 11, 2025	26.06	26.13	26.13	26.51	25.28	8.53M
November 10, 2025	26.5	25.88	25.88	27.6	25.56	7.83M
November 07, 2025	25.84	26.42	26.42	27	25.61	10.94M
November 06, 2025	25.51	25.75	25.75	25.97	25.03	11.72M
November 05, 2025	21.71	25.66	25.66	26.8	21.71	17.44M
November 04, 2025	25.39	24.08	24.08	25.99	24.08	20.44M
November 03, 2025	21.7	24.88	24.88	25.7	21.34	23.69M
October 31, 2025	21.71	21.42	21.42	21.89	21.27	3.8M
October 30, 2025	21.18	21.71	21.71	22	20.86	6.35M
October 29, 2025	21.99	21.24	21.24	22.03	21.12	4.98M
October 28, 2025	22.39	21.93	21.93	22.46	21.83	3.79M
October 27, 2025	22.6	22.17	22.17	22.9	21.66	7.08M
October 24, 2025	22.3	22.04	22.04	22.41	21.91	3.66M
October 23, 2025	21.79	22.15	22.15	22.35	21.42	5.54M
October 22, 2025	21.87	21.72	21.72	22.27	21.56	3.28M
October 21, 2025	21.9	21.93	21.93	21.95	21.31	3.9M
October 20, 2025	21.89	21.63	21.63	22.07	21.4	4.74M
October 17, 2025	22	21.61	21.61	22.09	21.27	5.16M
October 16, 2025	22.31	22	22	22.78	21.74	7.27M
October 15, 2025	21.65	22.39	22.39	22.92	21.65	11.87M
October 14, 2025	20.89	21.73	21.73	22.57	20.89	14.19M
October 13, 2025	18.66	20.28	20.28	20.96	17.91	9.35M
October 10, 2025	19.24	19.33	19.33	19.48	19.07	2.95M
October 09, 2025	19.24	19.24	19.24	19.6	19.16	3.83M
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

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