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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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