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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.5	43.5	43.5	46.17	43.27	35.3M
September 25, 2025	45.75	46.01	46.01	47.36	45.35	36.83M
September 24, 2025	45.58	45.62	45.62	45.99	44.4	31.1M
September 23, 2025	48.08	46.14	46.14	48.3	44.68	41.07M
September 22, 2025	47.12	47.31	47.31	47.99	46.2	41.61M
September 19, 2025	48.99	47.12	47.12	49.15	46.85	43.84M
September 18, 2025	50.64	48.01	48.01	51.35	47	75.95M
September 17, 2025	48.6	49.65	49.65	50.55	47.6	78.71M
September 16, 2025	41.89	46.07	46.07	46.07	41.88	56.13M
September 15, 2025	42.74	41.88	41.88	43.99	41.77	42.45M
September 12, 2025	42.4	41.89	41.89	42.7	41.6	33.1M
September 11, 2025	40.76	42.55	42.55	42.55	40.33	47.19M
September 10, 2025	41	40.69	40.69	42.24	40.59	41.76M
September 09, 2025	39.64	41.52	41.52	42.69	39.64	64.1M
September 08, 2025	39.5	41.07	41.07	41.76	39.5	94.6M
September 05, 2025	34.71	37.96	37.96	37.96	34.71	43.76M
September 04, 2025	37.2	34.51	34.51	38.36	33.71	43.87M
September 03, 2025	37.4	37.16	37.16	38.99	36.9	40.35M
September 02, 2025	39.55	36.9	36.9	40.38	36.55	50.01M
September 01, 2025	39.7	39.55	39.55	39.99	38.45	47.35M
August 29, 2025	37.09	39.67	39.67	39.85	36.61	67.78M
August 28, 2025	35.4	37.02	37.02	37.04	35.32	48.39M
August 27, 2025	36.77	35.71	35.71	38.4	35.68	68.47M
August 26, 2025	37.17	36.32	36.32	37.8	36.2	46.41M
August 25, 2025	37.46	37.16	37.16	37.72	36.55	39.29M
August 22, 2025	37	37.4	37.4	38.9	36.66	39.65M
August 21, 2025	38.01	37.09	37.09	38.11	36.58	31.52M
August 20, 2025	37.05	38.17	38.17	38.38	36.38	45.46M
August 19, 2025	36.63	37.27	37.27	37.46	35.92	35.3M
August 18, 2025	36.78	36.7	36.7	37.66	36.22	41.23M
August 15, 2025	36.69	36.79	36.79	37.37	36.38	38.4M
August 14, 2025	37.3	36.9	36.9	37.95	36.7	61.64M
August 13, 2025	33.66	36.99	36.99	36.99	33.43	68.31M
August 12, 2025	34	33.63	33.63	34.09	33.42	27.52M
August 11, 2025	31.38	33.9	33.9	34.25	31.36	65.57M
August 08, 2025	32.07	32	32	32.54	31.6	28.54M
August 07, 2025	33.29	32.62	32.62	33.5	32.08	35.87M
August 06, 2025	32.5	32.79	32.79	33.11	32.46	29.01M
August 05, 2025	33.52	32.68	32.68	33.52	32.32	29.74M
August 04, 2025	33.18	33	33	33.79	32.68	40.39M
August 01, 2025	33.9	33.59	33.59	35.38	33.47	44.75M
July 31, 2025	35.18	34.09	34.09	36.02	33.95	49.68M
July 30, 2025	35.23	34.9	34.9	35.43	34.32	34.54M
July 29, 2025	34.52	35.49	35.49	35.55	34.52	41.96M
July 28, 2025	33.5	35.09	35.09	35.59	33.3	79.66M
July 25, 2025	32.35	32.4	32.4	32.93	32.03	26.73M
July 24, 2025	31.77	32.67	32.67	32.7	31.68	43.47M
July 23, 2025	31.51	31.98	31.98	32.31	31.05	36.72M
July 22, 2025	31.74	31.88	31.88	32.61	31.66	41.45M
July 21, 2025	31.5	32.16	32.16	32.47	30.81	47.7M
July 18, 2025	31.6	31.14	31.14	31.97	31.06	39.04M
July 17, 2025	30.49	31.5	31.5	31.65	30.35	59.81M
July 16, 2025	31	30.19	30.19	31	30.06	35.52M
July 15, 2025	29.7	31.1	31.1	31.4	29.65	55.05M
July 14, 2025	29.97	29.79	29.79	30.08	29.6	17.5M
July 11, 2025	30.11	29.73	29.73	30.26	29.55	30.17M
July 10, 2025	30.6	30.11	30.11	30.75	29.82	28.14M
July 09, 2025	30.79	30.48	30.48	31.09	30.25	36.45M
July 08, 2025	29	30.74	30.74	30.99	28.89	60.17M
July 07, 2025	29.55	29.15	29.15	30.15	29.11	27.55M

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