DongGuan YuTong Optical Technology Co.,Ltd. - 300790.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.32	28.6	28.6	28.8	28.14	4.66M
December 03, 2025	29.09	28.57	28.57	29.2	28.41	6.2M
December 02, 2025	29.01	29.2	29.2	29.8	28.84	8.7M
December 01, 2025	29.16	29.1	29.1	29.36	28.4	9.73M
November 28, 2025	28.32	29.06	29.06	29.15	28.3	8.49M
November 27, 2025	28.23	28.33	28.33	29.11	28.01	7.81M
November 26, 2025	28.66	28.22	28.22	28.89	28.01	9.02M
November 25, 2025	27.61	28.25	28.25	28.96	27.59	10.97M
November 24, 2025	27.52	27.43	27.43	27.82	27.11	6.79M
November 21, 2025	27.51	27.7	27.7	28.1	26.91	10.52M
November 20, 2025	29.01	27.91	27.91	29.09	27.8	12.43M
November 19, 2025	29.77	28.67	28.67	30.37	28.5	13.61M
November 18, 2025	29.42	29.55	29.55	30.27	29.15	6.83M
November 17, 2025	29.49	29.69	29.69	29.88	28.89	9.39M
November 14, 2025	29.16	29.17	29.17	29.97	28.98	7.06M
November 13, 2025	31.05	29.43	29.43	31.05	29.21	7.39M
November 12, 2025	29.36	29.45	29.45	30	29.14	7.97M
November 11, 2025	29.14	29.33	29.33	30.17	29.14	10.28M
November 10, 2025	30.63	29.13	29.13	30.72	28.8	15.37M
November 07, 2025	31.05	30.63	30.63	31.75	30.55	10.22M
November 06, 2025	31.18	31.18	31.13	31.48	30.5	7.74M
November 05, 2025	30.12	31.17	31.12	32.09	30.08	14.46M
November 04, 2025	31.27	30.57	30.52	31.28	30.01	9.44M
November 03, 2025	30.83	31.28	31.23	31.5	30.16	11.15M
October 31, 2025	32.21	30.83	30.78	32.34	30.56	14.79M
October 30, 2025	32.89	32.19	32.14	33.39	32.12	13.31M
October 29, 2025	31.86	32.87	32.82	33.25	31.18	25.36M
October 28, 2025	30.79	30.87	30.82	31.35	30.51	9.92M
October 27, 2025	30.53	31	30.95	31.5	30.5	12.49M
October 24, 2025	29.87	30.29	30.29	30.3	29.34	10.28M
October 23, 2025	29.69	29.4	29.4	29.8	28.73	8.82M
October 22, 2025	29.86	29.68	29.68	30.28	29.42	6.88M
October 21, 2025	29.83	29.78	29.78	30.39	28.72	11.66M
October 20, 2025	30.1	29.69	29.69	30.55	29.32	9.3M
October 17, 2025	30.89	29.8	29.8	30.94	29.7	10.45M
October 16, 2025	29.87	30.46	30.46	31.08	29.44	14.53M
October 15, 2025	28.9	30.06	30.06	30.45	28.7	15.17M
October 14, 2025	30.6	28.52	28.52	30.95	28.37	15.69M
October 13, 2025	28.88	30.34	30.34	30.88	28.88	15.85M
October 10, 2025	33.15	30.98	30.98	33.15	30.81	17.96M
October 09, 2025	33	33.15	33.15	34.16	32.96	23.05M
September 30, 2025	31.3	33.51	33.51	33.68	31.3	23.24M
September 29, 2025	31.11	31.22	31.22	31.5	30.65	10.86M
September 26, 2025	31.81	31.1	31.1	32.32	31.06	10.3M
September 25, 2025	32.7	32.03	32.03	32.84	31.81	14.73M
September 24, 2025	32.03	32.97	32.97	33.1	31.71	12.18M
September 23, 2025	33.68	32.57	32.57	33.95	31.6	22.62M
September 22, 2025	33.86	33.87	33.87	35.23	33.5	14.81M
September 19, 2025	34.6	33.83	33.83	34.72	33.43	17.23M
September 18, 2025	34.01	34.76	34.76	35.47	33.81	26.32M
September 17, 2025	33.9	34.92	34.92	35.72	33.47	27.81M
September 16, 2025	34.07	33.78	33.78	34.13	33.1	20.06M
September 15, 2025	35	34.08	34.08	35.34	33.86	27.48M
September 12, 2025	36.17	35.1	35.1	36.79	35.1	29.17M
September 11, 2025	34.39	35.5	35.5	35.8	33.31	37.79M
September 10, 2025	30.79	34.39	34.39	36.5	30.21	53.24M
September 09, 2025	30.67	30.77	30.77	31.28	30.05	19.61M
September 08, 2025	31.11	30.67	30.67	32	30.18	27.76M
September 05, 2025	29.06	30.31	30.31	30.5	28.7	22.75M
September 04, 2025	32	28.9	28.9	32.6	28.25	33.33M

DongGuan YuTong Optical Technology Co.,Ltd. (300790.SZ) SHZ