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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	40.35	39.9	39.9	41.5	39.5	23.57M
October 17, 2025	40.93	39.18	39.18	41.05	39.12	17.58M
October 16, 2025	40.9	41.07	41.07	41.6	40.71	14.46M
October 15, 2025	39.8	41.5	41.5	41.62	39.11	25.83M
October 14, 2025	42.27	39.86	39.86	42.99	39.5	31.36M
October 13, 2025	40.21	41.53	41.53	42	40.21	31.34M
October 10, 2025	45.82	43.38	43.38	46.18	43.27	31.75M
October 09, 2025	46.99	46.25	46.25	47.5	46.09	34.35M
September 30, 2025	46	45.59	45.59	46.28	45.11	22.73M
September 29, 2025	44.14	46.33	46.33	46.42	43.99	32.15M
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

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