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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	47	47.73	47.73	50.86	46.95	6.39M
August 06, 2025	45.78	47.98	47.98	48.8	45.4	7.06M
August 05, 2025	47.6	46.5	46.5	51.4	45.8	7.99M
August 04, 2025	42.78	49.06	49.06	49.96	41.92	9.19M
August 01, 2025	39.59	43.21	43.21	46.85	39.12	9.76M
July 31, 2025	40.2	40.38	40.38	42.01	38.66	7.3M
July 30, 2025	40.86	41.01	41.01	41.98	38.9	8.13M
July 29, 2025	36.4	40.54	40.54	40.66	36.4	8.87M
July 28, 2025	33.14	37.19	37.19	38.83	32.86	9.63M
July 25, 2025	32.09	33.47	33.47	34.07	31.56	7.69M
July 24, 2025	28.09	32.09	32.09	32.77	28.01	8.23M
July 23, 2025	27.72	28.38	28.38	30.45	27.53	6.02M
July 22, 2025	28.93	28.52	28.52	29.69	27.9	5.38M
July 21, 2025	25.43	29.31	29.31	30.2	25.26	7.72M
July 18, 2025	25.03	25.25	25.25	25.55	24.75	2.34M
July 17, 2025	24.49	25.03	25.03	25.56	24.21	2.11M
July 16, 2025	24.17	24.39	24.39	24.65	23.88	1.32M
July 15, 2025	24.7	24.1	24.1	24.78	23.87	1.32M
July 14, 2025	25.11	24.68	24.68	25.11	24.42	1.17M
July 11, 2025	25.07	25	25	25.3	24.69	1.73M
July 10, 2025	24	25.16	25.16	25.5	23.4	3.69M
July 09, 2025	25.1	24.36	24.36	25.86	24.36	3.09M
July 08, 2025	24.5	25.1	25.1	25.3	24.47	2.18M
July 07, 2025	24.16	24.95	24.95	25.4	23.88	3.12M

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