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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.49	13.16	13.16	13.5	13.12	45.92M
November 18, 2025	13.67	13.43	13.43	13.7	13.42	36.46M
November 17, 2025	13.39	13.71	13.71	13.75	13.35	45.29M
November 14, 2025	13.62	13.47	13.47	13.71	13.47	36.15M
November 13, 2025	13.53	13.61	13.61	13.66	13.51	30.04M
November 12, 2025	13.6	13.52	13.52	13.66	13.4	35.46M
November 11, 2025	13.9	13.64	13.64	13.93	13.63	43.15M
November 10, 2025	13.85	13.85	13.85	13.95	13.79	44.84M
November 07, 2025	13.65	13.86	13.86	13.97	13.53	53.92M
November 06, 2025	13.68	13.69	13.69	13.77	13.61	41.92M
November 05, 2025	13.49	13.69	13.69	13.74	13.45	37.52M
November 04, 2025	13.79	13.61	13.61	13.81	13.52	41.02M
November 03, 2025	13.86	13.8	13.8	13.99	13.54	57.64M
October 31, 2025	13.92	13.87	13.87	14.03	13.81	52.67M
October 30, 2025	14.44	13.92	13.92	14.44	13.91	92.82M
October 29, 2025	14.33	14.4	14.4	14.41	14.12	108.6M
October 28, 2025	14.73	14.75	14.75	14.83	14.57	58.29M
October 27, 2025	14.49	14.73	14.73	14.98	14.42	108.55M
October 24, 2025	14.26	14.32	14.32	14.43	14.24	59.06M
October 23, 2025	14.11	14.22	14.22	14.24	13.87	50.13M
October 22, 2025	14.27	14.16	14.16	14.31	14.12	46.31M

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