Beijing Fjr Optoelectronic Technology Co., Ltd. - 688272.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.08	31.64	31.64	32.19	31.39	926,790
February 12, 2026	32.07	32.06	32.06	32.35	31.41	1.02M
February 11, 2026	31.86	31.92	31.92	32.88	31.58	1.57M
February 10, 2026	32.61	32.02	32.02	32.61	31.9	1.99M
February 09, 2026	30.57	32.26	32.26	32.6	30.26	2.79M
February 06, 2026	30.07	30.27	30.27	31.12	30.07	1.48M
February 05, 2026	30.5	30.44	30.44	30.7	30.07	1.25M
February 04, 2026	30.69	30.5	30.5	31	29.98	1.85M
February 03, 2026	29.4	30.47	30.47	30.55	29.4	1.66M
February 02, 2026	29.92	29.39	29.39	30.63	29.39	1.9M
January 30, 2026	30	29.81	29.81	30.49	29.12	2.54M
January 29, 2026	32.41	30.03	30.03	32.44	29.6	5.05M
January 28, 2026	30.49	33.25	33.25	34	30.25	8.08M
January 27, 2026	28.89	29.1	29.1	29.66	27.42	2.95M
January 26, 2026	30.54	28.98	28.98	30.54	28.42	2.18M
January 23, 2026	29.5	30.53	30.53	30.77	29.5	1.98M
January 22, 2026	28.93	29.6	29.6	30.18	28.93	1.71M
January 21, 2026	28.94	29.12	29.12	29.47	28.5	1.8M
January 20, 2026	30.06	29.08	29.08	30.23	28.72	2.34M
January 19, 2026	30.6	30.06	30.06	31.18	30.05	1.8M
January 16, 2026	30.74	30.8	30.8	31.11	29.88	2.37M
January 15, 2026	31.48	30.46	30.46	31.48	30.06	2.65M
January 14, 2026	30.68	31.49	31.49	31.93	30.26	3.56M
January 13, 2026	33	30.72	30.72	33	30.6	4.66M
January 12, 2026	32.91	33.01	33.01	33.75	31.7	5.1M
January 09, 2026	32.88	31.8	31.8	33.9	31.8	4.7M
January 08, 2026	31.3	32.75	32.75	34	31.2	5.5M
January 07, 2026	30.5	31.74	31.74	32.48	29.8	6.72M
January 06, 2026	29.67	29.76	29.76	30.63	29.2	4.71M
January 05, 2026	31.5	29.82	29.82	31.5	28.67	7.79M
December 31, 2025	28.55	32.66	32.66	32.9	28.22	6.87M
December 30, 2025	29.31	28.55	28.55	29.39	28.46	2.55M
December 29, 2025	29.6	29.5	29.5	30.23	28.3	2.95M
December 26, 2025	29.25	29.58	29.58	30.29	28.5	4.15M
December 25, 2025	28.98	29.4	29.4	29.56	28.6	2.9M
December 24, 2025	28.47	29.06	29.06	31	28.47	4.66M
December 23, 2025	27.37	28.75	28.75	28.98	27.37	3.15M
December 22, 2025	27.39	27.64	27.64	28.4	27.39	2.6M
December 19, 2025	26.99	27.46	27.46	28.27	26.93	3.39M
December 18, 2025	27.04	26.7	26.7	28.5	26.7	3.43M
December 17, 2025	28.4	27.16	27.16	30.3	26.02	3.95M
December 16, 2025	27.98	27.79	27.79	27.98	26.7	2.72M
December 15, 2025	28.39	27.88	27.88	28.85	27.65	2.29M
December 12, 2025	28.88	28.67	28.67	29.11	28.15	2M
December 11, 2025	28.58	28.81	28.81	29.29	27.98	2.94M
December 10, 2025	28.85	28.5	28.5	30.27	28.5	2.92M
December 09, 2025	31.49	28.95	28.95	31.87	28.79	4.41M
December 08, 2025	27.7	31.2	31.2	31.37	27.66	5.3M
December 05, 2025	27.56	27.67	27.67	28.01	26.8	1.66M
December 04, 2025	27.81	27.45	27.45	28.12	27.22	2.02M
December 03, 2025	28.38	27.94	27.94	29.09	27.37	2.49M
December 02, 2025	27.76	28.42	28.42	29.66	27.76	4.19M
December 01, 2025	26.63	28.04	28.04	28.38	26.63	3.24M
November 28, 2025	26.4	26.57	26.57	26.63	25.78	998,665
November 27, 2025	25.75	26.16	26.16	26.51	25.59	1.51M
November 26, 2025	25.63	25.7	25.7	26.53	25.41	1.64M
November 25, 2025	24.66	25.44	25.44	25.53	24.56	1.67M
November 24, 2025	23.35	24.66	24.66	24.78	23.35	1.59M
November 21, 2025	24.71	23.34	23.34	24.85	23.2	1.72M
November 20, 2025	25.28	24.58	24.58	25.36	24.44	1.43M

Beijing Fjr Optoelectronic Technology Co., Ltd. (688272.SS) SHH