Hengtong Optic-Electric Co., Ltd. - 600487.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.98	21.97	21.97	22.17	21.7	48.26M
November 06, 2025	21.71	22.23	22.23	22.5	21.7	93.78M
November 05, 2025	20.77	21.68	21.68	22.08	20.66	77.81M
November 04, 2025	22.03	21.12	21.12	22.03	20.9	79.68M
November 03, 2025	22.15	22.01	22.01	22.23	21.48	71.27M
October 31, 2025	22.6	22.36	22.36	23.1	22.3	88.91M
October 30, 2025	22.48	22.53	22.53	23.08	22.19	119.91M
October 29, 2025	21.68	22.48	22.48	22.74	21.6	119.51M
October 28, 2025	22.01	21.52	21.52	22.08	21.3	87M
October 27, 2025	21.75	21.89	21.89	22.46	21.73	98.56M
October 24, 2025	21.3	21.46	21.46	21.5	21.15	69.81M
October 23, 2025	20.71	21.04	21.04	21.06	20.22	53.66M
October 22, 2025	21.3	20.94	20.94	21.36	20.62	53.83M
October 21, 2025	20.77	20.99	20.99	21.14	20.7	63.82M
October 20, 2025	20.76	20.6	20.6	21.17	20.51	50.14M
October 17, 2025	21.79	20.4	20.4	21.87	20.32	70.83M
October 16, 2025	21.88	21.38	21.38	21.88	21.3	48.63M
October 15, 2025	20.97	21.75	21.75	21.79	20.84	82.25M
October 14, 2025	22.26	20.83	20.83	22.54	20.76	115.5M
October 13, 2025	21.1	22.15	22.15	22.29	21.1	90.78M
October 10, 2025	23.81	22.56	22.56	23.81	22.46	129.94M
October 09, 2025	22.99	24.11	24.11	24.48	22.98	147.28M
September 30, 2025	23.2	22.97	22.97	23.69	22.79	116.9M
September 29, 2025	22.7	23.13	23.13	23.5	22.66	113.96M
September 26, 2025	22.73	22.78	22.78	23.56	22.63	136.83M
September 25, 2025	22.62	22.93	22.93	23	22.1	141.08M
September 24, 2025	21.88	22.64	22.64	22.84	21.58	133.83M
September 23, 2025	23.1	22.04	22.04	23.3	21.56	161.64M
September 22, 2025	22.68	22.87	22.87	23.06	21.97	170.4M
September 19, 2025	23.2	22.9	22.9	23.85	22.69	296.45M
September 18, 2025	20.34	22.22	22.22	22.22	20.33	189.32M
September 17, 2025	20.08	20.2	20.2	20.28	19.8	66.74M
September 16, 2025	20.09	20.14	20.14	20.21	19.53	96.19M
September 15, 2025	20.57	20.08	20.08	20.63	20.01	79.97M
September 12, 2025	20.85	20.56	20.56	21.14	20.5	103.43M
September 11, 2025	20.45	20.95	20.95	21.09	20.03	134.24M
September 10, 2025	20.01	20.39	20.39	20.86	19.8	129.82M
September 09, 2025	19.68	19.8	19.8	20.18	19.32	109.89M
September 08, 2025	20.11	19.71	19.71	20.12	19.39	103.29M
September 05, 2025	19.29	20.1	20.1	20.17	19.29	138.36M
September 04, 2025	21.58	19.29	19.29	21.68	18.82	210.35M
September 03, 2025	20.46	20.9	20.9	21.46	20.01	165.65M
September 02, 2025	20.91	20.24	20.24	22.01	19.99	180.92M
September 01, 2025	20.8	20.71	20.71	21.15	20.37	143.53M
August 29, 2025	20.78	20.48	20.48	20.97	20.2	172.65M
August 28, 2025	18.88	20.51	20.51	20.79	18.88	246.74M
August 27, 2025	19.47	18.9	18.9	19.78	18.89	129.61M
August 26, 2025	19.75	19.36	19.36	19.8	19.35	154.04M
August 25, 2025	19.28	20.22	20.22	20.33	19.22	162.98M
August 22, 2025	18.25	18.73	18.73	18.86	18.18	87.51M
August 21, 2025	18.5	18.23	18.23	18.56	18.11	65.09M
August 20, 2025	18.46	18.48	18.48	18.54	18.12	78.75M
August 19, 2025	18.03	18.66	18.66	19	17.98	143.69M
August 18, 2025	18.2	18.02	18.02	18.24	17.89	106.32M
August 15, 2025	17.49	18.14	18.14	18.44	17.48	101.76M
August 14, 2025	18.25	17.56	17.56	18.31	17.48	104.28M
August 13, 2025	17.9	18.13	18.13	18.19	17.75	104.79M
August 12, 2025	17.55	17.9	17.9	17.95	17.5	93.09M
August 11, 2025	17.25	17.65	17.65	18.12	17.25	158.6M
August 08, 2025	16.06	16.97	16.97	17.27	16.03	175.45M

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