Hengtong Optic-Electric Co., Ltd. (600487.SS) SHH

58.05

+4.66(+8.73%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	54.45	58.05	58.05	58.73	54.01	169.83M
April 02, 2026	52.03	53.39	53.39	55.8	52.03	146.99M
April 01, 2026	54.66	51.96	51.96	54.7	50.58	128.74M
March 31, 2026	53.31	52.66	52.66	54.66	51.34	176.09M
March 30, 2026	48.1	53.85	53.85	53.85	48.1	135.11M
March 27, 2026	46.88	48.95	48.95	50.21	46.52	139.3M
March 26, 2026	47.81	47.88	47.88	49.88	47.17	138.97M
March 25, 2026	46.08	48.17	48.17	48.6	46	180.21M
March 24, 2026	42.8	44.37	44.37	44.4	41.6	138.69M
March 23, 2026	42.03	41.36	41.36	42.97	40.92	106.73M
March 20, 2026	44.5	42.98	42.98	45.4	42.89	128.65M
March 19, 2026	42.88	43.11	43.11	44.4	42.87	90.55M
March 18, 2026	43.1	44.51	44.51	44.65	42.42	137.89M
March 17, 2026	47.89	43.22	43.22	48.29	43.09	160.72M
March 16, 2026	49.28	47.23	47.23	50.2	46.67	125.45M
March 13, 2026	51.05	49.68	49.68	53	49.45	130.78M
March 12, 2026	49.9	51.42	51.42	54.3	49.9	150.68M
March 11, 2026	51	50.8	50.8	54.3	50.63	168.1M
March 10, 2026	46.72	48.26	48.26	48.95	46.72	90.81M
March 09, 2026	45.81	45.72	45.72	46.16	43.59	160.2M
March 06, 2026	49.37	48.43	48.43	50.29	47.33	140.51M
March 05, 2026	48.9	50.9	50.9	51.88	48.04	169.79M
March 04, 2026	46.9	47.59	47.59	48.66	45.99	101.82M
March 03, 2026	50.07	47.52	47.52	50.96	47.3	162.61M
March 02, 2026	46	49.6	49.6	52.19	46	178.8M
February 27, 2026	42.24	47.5	47.5	47.6	42.24	187.33M
February 26, 2026	41.22	44.33	44.33	44.33	41.2	130.81M
February 25, 2026	42.23	40.3	40.3	42.76	39.15	152.11M
February 24, 2026	40.86	42.23	42.23	42.35	40.41	148.41M
February 13, 2026	40.97	38.5	0	41.2	38.38	143.5M
February 12, 2026	41.1	41.85	0	42.05	40.4	120.77M
February 11, 2026	39.7	41.1	0	43.55	39.7	161.8M
February 10, 2026	39	41.51	0	41.88	38.76	182.26M
February 09, 2026	38.07	38.69	0	39.15	35.63	205.93M
February 06, 2026	34.17	36.7	0	37.8	34.17	180.7M
February 05, 2026	35.81	34.73	0	36.24	34.2	142.26M
February 04, 2026	36.4	37.35	0	38.02	36.34	152.22M
February 03, 2026	35.5	36.28	0	37.8	35.16	172.53M
February 02, 2026	35.72	34.85	0	37.16	33.8	277.23M
January 30, 2026	32	35.01	0	35.01	32	176.27M
January 29, 2026	33	31.83	0	33.47	31.5	140.67M
January 28, 2026	33.99	33.62	0	35	33.14	196.8M
January 27, 2026	30.7	31.86	0	31.93	30.08	188.41M
January 26, 2026	29	31.01	0	31.25	29	243.64M
January 23, 2026	27.7	28.41	0	29.36	27.67	145.32M
January 22, 2026	27.72	26.99	0	28.2	26.58	127.68M
January 21, 2026	27.27	27.97	0	29.17	27.27	142.23M
January 20, 2026	27.4	27.78	0	28.2	27.08	168.27M
January 19, 2026	26.91	27.08	0	28.14	26.91	195.83M
January 16, 2026	25.29	25.63	0	26	25.17	144.05M
January 15, 2026	24.8	24.91	0	25.1	24.4	72.34M
January 14, 2026	24.04	24.95	0	25.33	24.04	144.67M
January 13, 2026	25.11	24.05	0	25.11	23.78	143.63M
January 12, 2026	24.59	25.04	0	25.1	24.28	115.23M
January 09, 2026	24.48	24.59	0	24.91	24.15	79.83M
January 08, 2026	24.93	24.58	0	24.99	24.35	83.08M
January 07, 2026	24.63	24.92	0	25.38	24.53	112.67M
January 06, 2026	24.8	24.59	0	24.8	24.2	102.67M
January 05, 2026	24.96	24.8	0	24.96	24.51	85.58M
December 31, 2025	24.55	24.73	0	25.39	24.31	101.63M