Ningbo Yongxin Optics Co.,Ltd (603297.SS) SHH

99.00

-3.28(-3.21%)

Updated at September 09 01:09PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202596.72103.16103.16104.394.43.8M
September 04, 2025106.5697.4597.45109.197.454.2M
September 03, 2025113108.28108.28120.4106.26.02M
September 02, 2025119.36109.45109.45120.77108.635.47M
September 01, 2025105.8116.38116.38116.38105.565.18M
August 29, 2025106.41105.8105.8107.9105.12.61M
August 28, 202599107.98107.98109.56995.4M
August 27, 202510299.699.6105.0899.282.48M
August 26, 202598.87102.57102.57104.3298.522.65M
August 25, 2025100.0999.0899.08100.397.812.1M
August 22, 202597.699.2699.26100.9697.061.81M
August 21, 2025100.597.6297.62100.5197.051.72M
August 20, 202598.18100.5100.5100.9896.31.88M
August 19, 202599.9698.298.2101.2897.282.17M
August 18, 202597.0999.8999.8999.9695.12.72M
August 15, 202591.6596.1196.1197.3291.382.61M
August 14, 202594.5791.9291.9294.691.621.86M
August 13, 202591.9894.2594.2594.9591.762.62M
August 12, 202589.0592.0392.0393.388.42.95M
August 11, 202587.2889.4689.4689.4887.241.34M
August 08, 20258987.5487.5489.0987.331.12M
August 07, 202590.3589.1589.1590.788.92979,651
August 06, 202587.86909091.3587.52.07M
August 05, 202587.7588.1288.1288.4987.38598,000
August 04, 202586.3187.7287.7287.886.31624,516
August 01, 202586.4287.1487.1487.8486.21722,191
July 31, 202587.7986.7986.7988.686.431.01M
July 30, 202588.7787.7987.7988.7987.13978,698
July 29, 202588.8988.8688.8689.988.5885,800
July 28, 202590.2589.1589.1590.2588.331.29M
July 25, 202588.0490.3290.3290.887.511.94M
July 24, 202586.7787.8887.8888.2486.411.1M
July 23, 202586.6286.3786.3786.9785.65689,601
July 22, 202587.9986.6486.6488.286.35869,091
July 21, 202587.0387.4887.4887.9886.6841,930
July 18, 202587.2787.1687.1687.4785.911.16M
July 17, 202586.487.1487.1487.2786.18796,200
July 16, 202587.886.8186.8188.5886.41.21M
July 15, 202587.888.488.488.987.31.16M
July 14, 202589.0288.188.190.887.81.37M
July 11, 202588.289.489.491.588.24.26M
July 10, 202582.8585.7785.7786.8582.222.2M
July 09, 202583.9182.8882.8884.0482.61795,387
July 08, 202582.4783.8783.8784.4882.33765,800
July 07, 202583.3382.5782.5783.482.1542,000
July 04, 202584.4683.0983.0985.0282.451.19M
July 03, 20258584.9584.9585.8584.46921,500
July 02, 202587.1585.1185.1187.584.661.26M
July 01, 202587.3587.7387.7388.49871.64M
June 30, 202585.587.3587.3587.8851.81M
June 27, 202587.5585.5185.5188.584.382.02M
June 26, 202585.2884.5584.5586.284.381.28M
June 25, 20258585.4885.4886.6383.861.27M
June 24, 202583.3584.0584.0584.1883.061.07M
June 23, 202580.582.3982.3983.580.02970,800
June 20, 202581.8880.9380.9382.5780.57601,671
June 19, 202582.5881.6881.6883.3681.37764,205
June 18, 202582.7982.7582.7583.582.2552,125
June 17, 202584.2583.283.284.3182.77818,434
June 16, 202582.1484.1784.178581.821.26M