Sanan Optoelectronics Co., Ltd. - 600703.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.71	15.91	15.91	16.4	15.65	114.32M
February 12, 2026	15.83	15.71	15.71	15.96	15.67	70.99M
February 11, 2026	16.02	15.83	15.83	16.44	15.8	90.61M
February 10, 2026	16.03	15.86	15.86	16.25	15.8	81.94M
February 09, 2026	15.67	15.94	15.94	16.04	15.65	131.39M
February 06, 2026	16.13	15.38	15.38	16.19	14.83	206.81M
February 05, 2026	16.22	16.42	16.42	16.8	16.01	116.65M
February 04, 2026	16.06	16.5	16.5	16.7	15.9	139.79M
February 03, 2026	15.98	16.22	16.22	16.45	15.86	121.01M
February 02, 2026	16.02	15.73	15.73	16.75	15.72	128.29M
January 30, 2026	16.12	16.16	16.16	16.45	15.63	143.78M
January 29, 2026	16.35	16.27	16.27	17.04	16.2	160.24M
January 28, 2026	16.86	16.57	16.57	17.16	16.43	166.44M
January 27, 2026	16.07	16.85	16.85	16.98	15.62	256.08M
January 26, 2026	16.98	16.3	16.3	17.37	16.14	235.02M
January 23, 2026	15.61	16.54	16.54	16.75	15.61	273.13M
January 22, 2026	16.01	15.64	15.64	16.03	15.41	163.66M
January 21, 2026	15.25	15.9	15.9	16.12	15.21	226.5M
January 20, 2026	15.66	15.4	15.4	15.8	15.22	135.41M
January 19, 2026	15.93	15.66	15.66	15.94	15.37	237.23M
January 16, 2026	14.45	15.79	15.79	15.79	14.38	324.42M
January 15, 2026	14.3	14.35	14.35	14.38	14.15	81.57M
January 14, 2026	14.36	14.38	14.38	14.67	14.15	141.85M
January 13, 2026	15.01	14.43	14.43	15.13	14.35	281.58M
January 12, 2026	15.65	15.8	15.8	15.98	15.51	187.23M
January 09, 2026	15.29	15.39	15.39	15.91	15.12	228.43M
January 08, 2026	14.61	14.87	14.87	14.92	14.6	77.54M
January 07, 2026	14.85	14.75	14.75	14.97	14.71	105.98M
January 06, 2026	14.44	14.86	14.86	14.95	14.38	144.7M
January 05, 2026	14.15	14.38	14.38	14.5	14.15	87.72M
December 31, 2025	14.15	14.13	14.13	14.37	14.07	64.51M
December 30, 2025	14.32	14.16	14.16	14.42	14.1	74.84M
December 29, 2025	13.95	14.32	14.32	14.62	13.91	152.15M
December 26, 2025	13.76	13.96	13.96	14.18	13.65	105.52M
December 25, 2025	13.48	13.78	13.78	13.95	13.38	86.6M
December 24, 2025	13.18	13.48	13.48	13.48	13.1	53.59M
December 23, 2025	13.43	13.21	13.21	13.43	13.19	38.35M
December 22, 2025	13.21	13.44	13.44	13.5	13.18	53.95M
December 19, 2025	13.1	13.13	13.13	13.22	13.09	29.44M
December 18, 2025	13.08	13.06	13.06	13.16	13.04	30.7M
December 17, 2025	12.95	13.17	13.17	13.19	12.91	36.92M
December 16, 2025	13.22	13	13	13.28	13	45.03M
December 15, 2025	13.59	13.17	13.17	13.59	13.1	75.14M
December 12, 2025	13.61	13.67	13.67	13.76	13.43	54.67M
December 11, 2025	13.97	13.68	13.68	14.05	13.68	60.34M
December 10, 2025	13.84	13.9	13.9	13.98	13.73	80.5M
December 09, 2025	13.41	14.02	14.02	14.38	13.41	190.62M
December 08, 2025	13.36	13.28	13.27	13.39	13.26	48.07M
December 05, 2025	13.23	13.32	13.32	13.45	13.13	57.58M
December 04, 2025	13.08	13.23	13.23	13.34	13.03	43.47M
December 03, 2025	13.18	13.08	13.08	13.18	12.96	27.8M
December 02, 2025	13.35	13.14	13.14	13.35	13.1	27.48M
December 01, 2025	13.21	13.29	13.29	13.34	13.1	41.09M
November 28, 2025	13.05	13.2	13.2	13.2	12.96	32.14M
November 27, 2025	12.92	12.99	12.99	13.26	12.88	39.51M
November 26, 2025	12.9	12.94	12.94	13.01	12.84	28.31M
November 25, 2025	12.87	12.91	12.91	13.02	12.82	32.72M
November 24, 2025	12.7	12.79	12.79	12.83	12.65	28.77M
November 21, 2025	13.08	12.66	12.66	13.14	12.66	53.75M
November 20, 2025	13.34	13.17	13.17	13.4	13.15	27.06M

Sanan Optoelectronics Co., Ltd. (600703.SS) SHH