Harbin Xinguang Optic-Electronics Technology Co.,Ltd. - 688011.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.2	40.51	40.51	41.35	40.2	1.39M
November 06, 2025	39.35	41.2	41.2	41.46	38.97	2.79M
November 05, 2025	40.7	39.2	39.2	41.5	38.88	2.29M
November 04, 2025	40.8	40.7	40.7	41.41	39.26	2.72M
November 03, 2025	39.99	40.01	40.01	40.44	37.57	2.28M
October 31, 2025	39.69	39.85	39.85	40.03	39.01	1.44M
October 30, 2025	39.4	39.31	39.31	40.11	38.7	2.18M
October 29, 2025	39.8	39.08	39.08	40.32	38.82	2.31M
October 28, 2025	39.33	39.6	39.6	40.59	38.63	2.21M
October 27, 2025	40.06	39.33	39.33	40.5	38.45	2.25M
October 24, 2025	40.7	39.68	39.68	41.19	39.36	1.8M
October 23, 2025	42	40.63	40.63	42	38.51	2.94M
October 22, 2025	38.79	41.35	41.35	42.2	38.79	3.94M
October 21, 2025	38.5	39.06	39.06	39.49	38	1.98M
October 20, 2025	41.09	38.1	38.1	41.09	37.77	2.61M
October 17, 2025	39.8	40.22	40.22	41.91	39.8	2.77M
October 16, 2025	39.83	39.99	39.99	40.63	38.86	2.48M
October 15, 2025	39.17	40.01	40.01	40.18	37.5	2.07M
October 14, 2025	41.43	38.79	38.79	41.83	38.5	3.91M
October 13, 2025	36.2	40.42	40.42	40.92	36.13	5.12M
October 10, 2025	37.6	38.2	38.2	38.6	37	4.3M
October 09, 2025	35.24	37.5	37.5	39.33	35.21	6.96M
September 30, 2025	35.59	35.2	35.2	36.5	35.15	5.65M
September 29, 2025	36.11	35.2	35.2	37.37	34.24	11.1M
September 26, 2025	43.2	42.7	42.7	43.57	42.53	1.35M
September 25, 2025	44.99	43.27	43.27	45	43.01	2.26M
September 24, 2025	43.77	45.02	45.02	46.6	43.03	2.99M
September 23, 2025	45.4	43.77	43.77	45.98	42.64	3.03M
September 22, 2025	47.88	45.48	45.48	47.88	45.31	2.76M
September 19, 2025	46	47	47	47.8	44.66	5.86M
September 18, 2025	42.65	44.35	44.35	45.54	42.6	4.76M
September 17, 2025	42.35	43.08	43.08	44.39	42	4.29M
September 16, 2025	42.63	42	42	43.68	41.1	2.25M
September 15, 2025	44.3	42.25	42.25	44.4	41.72	3.39M
September 12, 2025	43.44	43.94	43.94	44.31	42.5	5.48M
September 11, 2025	41.1	43.26	43.26	43.35	40.19	6.83M
September 10, 2025	36.9	40.88	40.88	41	36.09	6.76M
September 09, 2025	35.22	35.95	35.95	36.47	34.61	3.94M
September 08, 2025	34.72	34.9	34.9	35.14	33.7	3.09M
September 05, 2025	34.99	34.86	34.86	35.27	34.01	3.78M
September 04, 2025	37.9	34.67	34.67	39	34	6.83M
September 03, 2025	44.99	37.45	37.45	45	37.16	7.69M
September 02, 2025	47.47	43.83	43.83	48.04	43.16	4.46M
September 01, 2025	44.45	47.19	47.19	48.15	43.69	6.43M
August 29, 2025	46.92	43.69	43.69	46.92	43.38	6.11M
August 28, 2025	42	47.16	47.16	47.17	41.85	6.88M
August 27, 2025	43.86	43.08	43.08	44.81	42.68	5.14M
August 26, 2025	42.8	43.76	43.76	45.45	41.17	8.1M
August 25, 2025	42.1	42.5	42.5	45	41	8.86M
August 22, 2025	41.3	42.57	42.57	43.93	40.44	6.5M
August 21, 2025	41.6	40.98	40.98	42.71	40.7	3.78M
August 20, 2025	43.24	41.97	41.97	43.8	40.75	5.87M
August 19, 2025	45	42.78	42.78	45.2	42.47	5.24M
August 18, 2025	43.33	45.03	45.03	46.05	43.33	5.55M
August 15, 2025	43.67	42.77	42.77	44.45	42.51	4.55M
August 14, 2025	45.4	43.58	43.58	46	43.2	6.58M
August 13, 2025	46.91	45.54	45.54	47.85	44.55	6.36M
August 12, 2025	49.6	47	47	50.33	45.9	6.33M
August 11, 2025	46.66	48.72	48.72	50	45.6	7.46M
August 08, 2025	47	46.66	46.66	48.5	44.97	4.36M

Harbin Xinguang Optic-Electronics Technology Co.,Ltd. (688011.SS) SHH