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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.44	32.63	32.63	33.24	31.98	8.25M
January 13, 2026	33.8	32.3	32.3	33.94	32.2	9.71M
January 12, 2026	33.4	34.5	34.5	34.88	32.7	13.41M
January 09, 2026	33.2	33.4	33.4	34.38	32.69	12.77M
January 08, 2026	31.8	32.88	32.88	33.38	31.21	11.12M
January 07, 2026	31.41	32	32	32.56	31.26	9.35M
January 06, 2026	30.44	31.64	31.64	31.8	30.26	10.01M
January 05, 2026	31.15	30.62	30.62	31.15	30.01	9.44M
December 31, 2025	30.38	31.15	31.15	31.8	30.38	11.22M
December 30, 2025	28.9	31	31	31.89	28.71	14.89M
December 29, 2025	30.5	29.83	29.83	31.25	29.75	10.18M
December 26, 2025	30.59	29.59	29.59	30.61	29.15	12.44M
December 25, 2025	30.77	31.27	31.27	31.87	30.56	11.74M
December 24, 2025	31.07	31.03	31.03	31.58	30.27	15.52M
December 23, 2025	30.84	32.17	32.17	32.77	30.07	21.28M
December 22, 2025	34.32	32.67	32.67	36.75	32.4	26.1M
December 19, 2025	33	34.53	34.53	37	31.8	33.6M
December 18, 2025	30.88	30.88	30.88	30.88	30.88	3.71M
December 17, 2025	25.73	25.73	25.73	25.73	25.73	0
December 16, 2025	25.73	25.73	25.73	25.73	25.73	0
December 15, 2025	25.73	25.73	25.73	25.73	25.73	0
December 12, 2025	25.73	25.73	25.73	25.73	25.73	0
December 11, 2025	25.73	25.73	25.73	25.73	25.73	0
December 10, 2025	25.73	25.73	25.73	25.73	25.73	0
December 09, 2025	25.73	25.73	25.73	25.73	25.73	0
December 08, 2025	25.73	25.73	25.73	25.73	25.73	0
December 05, 2025	25.73	25.73	25.73	25.73	25.73	0
December 04, 2025	25.73	25.73	25.73	25.73	25.73	0
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

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