Skip to main content
Hengtong Optic-Electric Co., Ltd. (SHA:600487)
China flag China · Delayed Price · Currency is CNY
20.02
+0.20 (1.01%)
Dec 5, 2025, 3:00 PM CST

Hengtong Optic-Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8220.0519.7020.0220.021.01%36,837,070
Dec 4, 202519.6319.9219.5019.8219.820.61%24,285,820
Dec 3, 202519.9120.0319.6819.7019.70-0.71%28,394,620
Dec 2, 202520.0020.0119.7619.8419.84-1.15%32,892,880
Dec 1, 202519.8320.2519.8320.0720.071.47%47,684,970
Nov 28, 202519.8019.8719.5619.7819.78-0.50%29,829,406
Nov 27, 202519.9020.1319.6719.8819.88-0.50%48,858,175
Nov 26, 202519.5320.1719.4919.9819.981.83%57,290,330
Nov 25, 202519.2019.9119.2019.6219.622.83%50,986,290
Nov 24, 202519.0919.2618.9119.0819.080.53%33,573,680
Nov 21, 202519.3119.4418.9418.9818.98-3.36%56,383,880
Nov 20, 202520.2120.2819.5619.6419.64-1.80%44,376,150
Nov 19, 202520.1220.3719.9420.0020.00-0.05%33,007,920
Nov 18, 202520.0020.2819.9420.0120.01-0.60%30,537,610
Nov 17, 202520.3020.4419.8520.1320.13-0.84%43,481,100
Nov 14, 202520.5220.6420.3020.3020.30-2.03%37,203,670
Nov 13, 202520.6020.9020.5020.7220.720.73%35,520,340
Nov 12, 202520.9721.0720.3720.5720.57-1.86%50,906,200
Nov 11, 202521.4621.6920.9020.9620.96-1.87%56,270,690
Nov 10, 202522.0222.2921.2321.3621.36-2.78%65,356,460
Nov 7, 202521.9822.1721.7021.9721.97-1.17%48,259,170
Nov 6, 202521.7122.5021.7022.2322.232.54%93,781,740
Nov 5, 202520.7722.0820.6621.6821.682.65%77,809,830
Nov 4, 202522.0322.0320.9021.1221.12-4.04%79,679,400
Nov 3, 202522.1522.2321.4822.0122.01-1.57%71,270,320
Oct 31, 202522.6023.1022.3022.3622.36-0.75%88,911,170
Oct 30, 202522.4823.0822.1922.5322.530.22%119,914,200
Oct 29, 202521.6822.7421.6022.4822.484.46%119,506,100
Oct 28, 202522.0122.0821.3021.5221.52-1.69%86,998,620
Oct 27, 202521.7522.4621.7321.8921.892.00%98,562,050
Oct 24, 202521.3021.5021.1521.4621.462.00%69,805,900
Oct 23, 202520.7121.0620.2221.0421.040.48%53,663,930
Oct 22, 202521.3021.3620.6220.9420.94-0.24%53,833,570
Oct 21, 202520.7721.1420.7020.9920.991.89%63,819,440
Oct 20, 202520.7621.1720.5120.6020.600.98%50,142,160
Oct 17, 202521.7921.8720.3220.4020.40-4.58%70,825,390
Oct 16, 202521.8821.8821.3021.3821.38-1.70%48,632,480
Oct 15, 202520.9721.7920.8421.7521.754.42%82,249,120
Oct 14, 202522.2622.5420.7620.8320.83-5.96%115,496,100
Oct 13, 202521.1022.2921.1022.1522.15-1.82%90,777,820
Oct 10, 202523.8123.8122.4622.5622.56-6.43%129,935,700
Oct 9, 202522.9924.4822.9824.1124.114.96%147,279,200
Sep 30, 202523.2023.6922.7922.9722.97-0.69%116,902,800
Sep 29, 202522.7023.5022.6623.1323.131.54%113,962,700
Sep 26, 202522.7323.5622.6322.7822.78-0.65%136,834,200
Sep 25, 202522.6223.0022.1022.9322.931.42%141,080,400
Sep 24, 202521.8822.8421.5822.6122.612.59%141,738,700
Sep 23, 202523.1023.3021.5622.0422.04-3.63%161,644,500
Sep 22, 202522.6823.0621.9722.8722.87-0.13%170,396,900
Sep 19, 202523.2023.8522.6922.9022.903.06%296,449,600
Sep 18, 202520.3422.2220.3322.2222.2210.00%189,319,700
Sep 17, 202520.0820.2819.8020.2020.200.30%66,740,410
Sep 16, 202520.0920.2119.5320.1420.140.30%96,193,180
Sep 15, 202520.5720.6320.0120.0820.08-2.33%79,971,160
Sep 12, 202520.8521.1420.5020.5620.56-1.86%103,425,100
Sep 11, 202520.4521.0920.0320.9520.952.75%134,243,000
Sep 10, 202520.0120.8619.8020.3920.392.98%129,815,800
Sep 9, 202519.6820.1819.3219.8019.800.46%109,891,000
Sep 8, 202520.1120.1219.3919.7119.71-1.94%103,291,100
Sep 5, 202519.2920.1719.2920.1020.104.20%138,363,400
Sep 4, 202521.5821.6818.8219.2919.29-7.70%210,352,500
Sep 3, 202520.4621.4620.0120.9020.903.26%165,648,000
Sep 2, 202520.9122.0119.9920.2420.24-2.27%180,921,900
Sep 1, 202520.8021.1520.3720.7120.711.12%143,528,800
Aug 29, 202520.7820.9720.2020.4820.48-0.15%172,651,800
Aug 28, 202518.8820.7918.8820.5120.518.52%246,738,000
Aug 27, 202519.4719.7818.8918.9018.90-2.38%129,606,300
Aug 26, 202519.7519.8019.3519.3619.36-4.25%154,039,500
Aug 25, 202519.2820.3319.2220.2220.227.96%162,979,900
Aug 22, 202518.2518.8618.1818.7318.732.74%87,507,730
Aug 21, 202518.5018.5618.1118.2318.23-1.35%65,090,890
Aug 20, 202518.4618.5418.1218.4818.48-0.96%78,754,240
Aug 19, 202518.0319.0017.9818.6618.663.55%143,686,400
Aug 18, 202518.2018.2417.8918.0218.02-0.66%106,316,800
Aug 15, 202517.4918.4417.4818.1418.143.30%101,759,200
Aug 14, 202518.2518.3117.4817.5617.56-3.14%104,283,400
Aug 13, 202517.9018.1917.7518.1318.131.28%104,794,300
Aug 12, 202517.5517.9517.5017.9017.901.42%93,089,550
Aug 11, 202517.2518.1217.2517.6517.654.01%158,597,700
Aug 8, 202516.0617.2716.0316.9716.975.67%175,451,500
Aug 7, 202516.1016.2215.9016.0616.06-0.86%43,652,410
Aug 6, 202516.2716.3416.1016.2016.200.37%52,881,340
Aug 5, 202515.8016.2015.7916.1416.142.15%64,870,350
Aug 4, 202515.7015.9315.5915.8015.800.13%38,368,570
Aug 1, 202515.8216.2815.6715.7815.78-0.94%70,309,830
Jul 31, 202516.2516.5515.8615.9315.93-2.45%92,209,470
Jul 30, 202516.0616.5515.9016.3316.331.74%103,063,400
Jul 29, 202515.8516.0515.7216.0516.050.94%53,000,180
Jul 28, 202515.8115.9515.7715.9015.900.70%41,317,150
Jul 25, 202516.1016.1515.7415.7915.79-0.63%55,690,860
Jul 24, 202515.8415.9315.8115.8915.890.25%37,718,120
Jul 23, 202516.1516.1615.8015.8515.85-1.55%55,014,710
Jul 22, 202515.9016.1615.8016.1016.101.45%62,312,610
Jul 21, 202515.7915.9015.7315.8715.871.02%40,546,110
Jul 18, 202515.8815.9515.6415.7115.71-0.63%44,385,420
Jul 17, 202515.3516.0315.3315.8115.812.93%93,022,960
Jul 16, 202515.5215.6015.3315.3615.36-0.78%33,626,940
Jul 15, 202515.3815.6115.3315.4815.480.91%46,601,200
Jul 14, 202515.4015.4915.3015.3415.34-0.39%30,163,720
Jul 11, 202515.4015.5515.3615.4015.40-0.26%36,173,020