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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.16	31.99	31.99	33.03	31.3	25.23M
September 02, 2025	32.8	32.18	32.18	33.15	31.66	35.14M
September 01, 2025	29.68	33.49	33.49	33.99	29.67	52.02M
August 29, 2025	28.25	29.67	29.67	29.99	27.51	38.47M
August 28, 2025	26.73	28.05	28.05	28.1	26.59	24.11M
August 27, 2025	27.91	27.06	27.06	28.3	27.01	25.22M
August 26, 2025	26.9	27.98	27.98	28.87	26.58	34.79M
August 25, 2025	26.63	27.18	27.18	27.28	26.31	28.09M
August 22, 2025	25.85	26.75	26.75	27.56	25.85	26.69M
August 21, 2025	26.36	26.11	26.11	26.45	25.83	15.03M
August 20, 2025	26.05	26.36	26.36	26.71	25.7	22.86M
August 19, 2025	26.85	26.28	26.28	26.97	25.7	30.14M
August 18, 2025	26.61	27.03	27.03	27.97	26.51	35.24M
August 15, 2025	26.5	26.85	26.85	27.88	26.25	38.66M
August 14, 2025	25.8	26.08	26.08	26.72	25.13	35.64M
August 13, 2025	25.78	25.98	25.98	26.54	25.47	33.31M
August 12, 2025	24.33	25.85	25.85	26.19	24	44.52M
August 11, 2025	23.93	24.39	24.39	24.83	23.78	25.45M
August 08, 2025	24.2	23.86	23.86	24.45	23.67	20.1M
August 07, 2025	24.16	24.58	24.58	24.66	23.75	38.64M
August 06, 2025	23.52	23.79	23.79	24.2	23.37	21.25M
August 05, 2025	23.92	23.69	23.69	24.44	23.59	25.52M
August 04, 2025	23.57	23.99	23.99	24.6	23.22	35.48M
August 01, 2025	22.65	23.8	23.8	24.32	22.6	43.41M
July 31, 2025	21.94	22.63	22.63	22.94	21.89	26.57M
July 30, 2025	22.31	21.97	21.97	22.42	21.9	15.5M
July 29, 2025	22.37	22.43	22.43	22.65	22.13	19.5M
July 28, 2025	21.44	22.58	22.58	22.79	21.15	39.71M
July 25, 2025	21.1	21.16	21.16	21.24	20.9	10.86M

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