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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.59	37.43	37.43	38.85	36.89	17.59M
November 18, 2025	38.63	38.77	38.77	39.06	38.32	10.04M
November 17, 2025	38.25	38.63	38.63	39.15	38.16	13.24M
November 14, 2025	39.57	38.86	38.86	39.68	38.86	17.74M
November 13, 2025	40.68	40.29	40.29	40.85	39.83	18.29M
November 12, 2025	41.75	40.81	40.81	41.82	40.26	16.4M
November 11, 2025	42.8	42.15	42.15	43.4	41.73	20.39M
November 10, 2025	43.99	42.2	42.2	44.13	41.29	33.99M
November 07, 2025	43.3	44.5	44.5	44.99	42.75	45.14M
November 06, 2025	40.43	43.16	43.16	43.48	39.87	43.77M
November 05, 2025	38.44	40.5	40.5	40.5	38.19	19.75M
November 04, 2025	41.08	39.78	39.78	41.2	39.38	18.41M
November 03, 2025	41.4	40.98	40.98	41.6	40	18.94M
October 31, 2025	42.01	41.72	41.72	43.41	41.55	23.86M
October 30, 2025	43.45	42.39	42.39	44.25	42.25	24.83M
October 29, 2025	43.8	43.65	43.65	44.59	42.55	31.11M
October 28, 2025	42.65	43.53	43.53	44.12	42.52	24.48M
October 27, 2025	43.36	43.14	43.14	43.68	42.34	30.53M
October 24, 2025	40.96	42.68	42.68	42.93	40.57	28.6M
October 23, 2025	40.02	40.34	40.34	40.38	39.29	14.05M
October 22, 2025	40.7	40.51	40.51	41.42	40.37	15.28M
October 21, 2025	40.03	41.05	41.05	41.35	39.53	22.68M

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