Olympic Circuit Technology Co., Ltd - 603920.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	62.77	62.7	62.7	64.4	62.4	19.79M
February 12, 2026	63.28	63.25	63.25	64.28	61.36	34.21M
February 11, 2026	64	63.71	63.71	65.65	63.59	17.83M
February 10, 2026	65.39	64.55	64.55	65.7	63.57	22.7M
February 09, 2026	67	65.45	65.45	67.27	64.8	25.57M
February 06, 2026	65.61	65.54	65.54	69.2	65.5	27.12M
February 05, 2026	70	67.48	67.48	70.53	65.11	41.04M
February 04, 2026	70	70.68	70.68	72.68	68.79	31.43M
February 03, 2026	64.9	70.06	70.06	70.06	64.5	36.78M
February 02, 2026	62.34	63.69	63.69	65.69	61.2	37.97M
January 30, 2026	59.01	62.33	62.33	63.65	59.01	50.62M
January 29, 2026	68.37	64.3	64.3	69.97	64.23	41.99M
January 28, 2026	68.65	68.38	68.38	71.24	67.88	32.66M
January 27, 2026	63.95	68.25	68.25	68.8	62.65	41.38M
January 26, 2026	66	64.17	64.17	67.86	64	46.28M
January 23, 2026	60.33	65.71	65.71	65.71	59.74	43.29M
January 22, 2026	60.9	59.74	59.74	61.6	58	34.34M
January 21, 2026	58	60.99	60.99	62	57.9	28.92M
January 20, 2026	59.98	59.18	59.18	60.36	57.23	33.53M
January 19, 2026	58.5	58.59	58.59	61.66	57.5	39.56M
January 16, 2026	57	57.94	57.94	58.28	55.8	30.38M
January 15, 2026	54.5	56.37	56.37	56.9	53.39	37.13M
January 14, 2026	53.41	54.2	54.2	55.54	51.58	46.24M
January 13, 2026	57.26	53.41	53.41	57.26	52.8	50.43M
January 12, 2026	56.55	57.97	57.97	58.47	54.7	44.99M
January 09, 2026	54.05	55.68	55.68	56.65	53.18	36.16M
January 08, 2026	53.2	54.04	54.04	56.37	52.77	45.14M
January 07, 2026	53	53.22	53.22	54.22	52.1	38.33M
January 06, 2026	53.1	53.22	53.22	54.4	51.69	54.41M
January 05, 2026	48.5	52.65	52.65	53.25	47.54	62.92M
December 31, 2025	48.96	48.41	48.41	49.26	47.57	25.36M
December 30, 2025	46.66	48.56	48.56	50	46.66	46.79M
December 29, 2025	46.74	46.45	46.45	49.26	46.24	41.65M
December 26, 2025	43.65	46.25	46.25	46.55	43.34	47.02M
December 25, 2025	44.21	43.81	43.81	44.26	42.95	26.32M
December 24, 2025	42.76	44.01	44.01	44.46	42.27	33.7M
December 23, 2025	42.55	42.75	42.75	43.66	42.4	21.27M
December 22, 2025	42.46	42.7	42.7	43.35	41.79	24.35M
December 19, 2025	41.72	42.19	42.19	43.38	41.6	23.59M
December 18, 2025	42.08	41.5	41.5	42.54	41.46	22.54M
December 17, 2025	42.65	43.19	43.19	43.44	42.23	35.38M
December 16, 2025	40.8	41.61	41.61	42.7	40.74	39.52M
December 15, 2025	40.3	40	40	40.89	39.9	17.14M
December 12, 2025	39.25	41.09	41.09	41.11	38.5	32.07M
December 11, 2025	40.84	39.3	39.3	40.89	39.21	23.34M
December 10, 2025	40.65	40.99	40.99	41.27	40.49	13.75M
December 09, 2025	40.93	40.95	40.95	42.02	40.8	20.01M
December 08, 2025	41.09	41.29	41.29	41.74	40.93	18.06M
December 05, 2025	41.56	41.08	41.08	41.56	40.89	16.6M
December 04, 2025	41.25	41.86	41.86	41.97	40.5	28.81M
December 03, 2025	40.66	40.17	40.17	41.38	40.02	14.94M
December 02, 2025	41.38	40.62	40.62	41.63	40.5	14.91M
December 01, 2025	42.01	41.63	41.63	42.25	40.81	25.55M
November 28, 2025	39.36	40.77	40.77	41.23	39.32	23.44M
November 27, 2025	39.5	39.52	39.52	40.39	39.4	18.97M
November 26, 2025	37.88	39.77	39.77	40.33	37.63	29.94M
November 25, 2025	37.8	38.32	38.32	38.8	37.66	20.42M
November 24, 2025	36.56	36.97	36.97	37.16	36.2	11.88M
November 21, 2025	36.3	36.19	36.19	37.18	35.68	18.09M
November 20, 2025	38.18	37.04	37.04	38.36	36.8	14.1M

Olympic Circuit Technology Co., Ltd (603920.SS) SHH