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

113.52

+0.37(+0.33%)

Updated at September 30 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025112.89109.83109.83113.99108.924.26M
September 25, 2025114114.88114.88118.991135.41M
September 24, 2025113.98115.66115.66119.22111.036.89M
September 23, 2025116.99118.01118.011201109.32M
September 22, 2025130121121130117.8311.24M
September 19, 2025123.05130.92130.92130.9211710.67M
September 18, 2025119.02119.02119.02119.02115.116.55M
September 17, 2025108.2108.2108.2108.2108.21.94M
September 16, 202598.298.3698.3698.696.31.37M
September 15, 202599.597.6997.69100.2897.541.73M
September 12, 202598.6598.4198.4199.8897.681.74M
September 11, 202597.798.9698.96100.8895.882.16M
September 10, 202597.597.697.699.7797.351.71M
September 09, 2025101.8398.4498.44102.8497.721.85M
September 08, 2025104.48102.28102.28105.1699.362.54M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved