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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43	43.28	43.28	43.58	42.51	939,972
December 03, 2025	43.57	43.18	43.18	44.5	42.2	1.75M
December 02, 2025	44.4	43.7	43.7	44.94	43.4	1.17M
December 01, 2025	45.71	44.5	44.5	46	44.11	1.59M
November 28, 2025	45	45.21	45.21	45.3	44.5	1.04M
November 27, 2025	44.5	44.88	44.88	45.83	44.3	1.54M
November 26, 2025	46.08	44.84	44.84	46.1	44.46	2.41M
November 25, 2025	43.11	46	46	46.68	42.65	3.99M
November 24, 2025	40.01	43.11	43.11	43.55	39.62	3.11M
November 21, 2025	41	39.79	39.79	41.28	39.43	1.19M
November 20, 2025	41.88	41.39	41.39	42.21	40.5	1.12M
November 19, 2025	42.26	42	42	42.8	41.6	1.29M
November 18, 2025	43.72	42.05	42.05	43.97	41.19	2.42M
November 17, 2025	43.48	43.97	43.97	44.79	42.65	2.83M
November 14, 2025	42.39	43	43	43.18	41.39	2.13M
November 13, 2025	41.83	42.1	42.1	43	41.16	1.47M
November 12, 2025	42.69	41.58	41.58	43.11	40.8	1.89M
November 11, 2025	42.45	42.7	42.7	43.99	42.32	2.75M
November 10, 2025	40.99	42.2	42.2	43.28	39.35	3.4M
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

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