Skip to main content
Hengtong Optic-Electric Co., Ltd. (SHA:600487)
China flag China · Delayed Price · Currency is CNY
48.43
-2.47 (-4.85%)
At close: Mar 6, 2026

Hengtong Optic-Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.3750.2947.3348.39--4.93%130,922,858
Mar 5, 202648.9051.8848.0450.9050.905.21%169,785,688
Mar 4, 202646.9048.9545.9948.3848.381.81%147,598,604
Mar 3, 202650.0750.9647.3047.5247.52-4.19%162,607,400
Mar 2, 202646.0052.1946.0049.6049.604.42%178,803,600
Feb 27, 202642.2447.6042.2447.5047.507.15%187,329,400
Feb 26, 202641.2244.3341.2044.3344.3310.00%130,808,100
Feb 25, 202642.2342.7639.1540.3040.30-4.57%152,111,300
Feb 24, 202640.8642.3540.4142.2342.239.69%148,405,700
Feb 13, 202640.9741.2038.3838.5038.50-8.00%143,495,600
Feb 12, 202641.1042.0540.4041.8541.851.82%120,767,500
Feb 11, 202639.7043.5539.7041.1041.10-0.99%161,804,170
Feb 10, 202639.0041.8838.7641.5141.517.29%182,255,957
Feb 9, 202638.0739.1535.6338.6938.695.42%205,927,000
Feb 6, 202634.1737.8034.1736.7036.705.67%180,696,400
Feb 5, 202635.8136.2434.2034.7334.73-7.01%142,259,760
Feb 4, 202636.4038.0236.3437.3537.352.95%152,216,800
Feb 3, 202635.5037.8035.1636.2836.284.10%172,531,400
Feb 2, 202635.7237.1633.8034.8534.85-0.46%277,225,300
Jan 30, 202632.0035.0132.0035.0135.019.99%176,270,600
Jan 29, 202633.0033.4731.5031.8331.83-5.32%140,671,700
Jan 28, 202633.9935.0033.1433.6233.625.52%196,801,300
Jan 27, 202630.7031.9330.0831.8631.862.74%188,414,592
Jan 26, 202629.0031.2529.0031.0131.019.15%243,638,600
Jan 23, 202627.7029.3627.6728.4128.415.26%145,320,800
Jan 22, 202627.7228.2026.5826.9926.99-3.50%127,680,200
Jan 21, 202627.2729.1727.2727.9727.970.68%142,227,600
Jan 20, 202627.4028.2027.0827.7827.782.58%168,272,300
Jan 19, 202626.9128.1426.9127.0827.085.66%195,830,500
Jan 16, 202625.2926.0025.1725.6325.632.89%144,045,818
Jan 15, 202624.8025.1024.4024.9124.91-0.16%72,336,000
Jan 14, 202624.0425.3324.0424.9524.953.74%144,673,900
Jan 13, 202625.1125.1123.7824.0524.05-3.95%143,626,900
Jan 12, 202624.5925.1024.2825.0425.041.83%115,234,200
Jan 9, 202624.4824.9124.1524.5924.590.04%79,833,330
Jan 8, 202624.9324.9924.3524.5824.58-1.36%83,079,510
Jan 7, 202624.6325.3824.5324.9224.921.34%112,667,300
Jan 6, 202624.8024.8024.2024.5924.59-0.85%102,666,600
Jan 5, 202624.9624.9624.5124.8024.800.28%85,578,740
Dec 31, 202524.5525.3924.3124.7324.731.10%101,633,700
Dec 30, 202524.8125.0024.3824.4624.46-1.96%82,713,610
Dec 29, 202525.4525.7524.7024.9524.95-1.96%106,314,500
Dec 26, 202525.4025.9225.0125.4525.45-0.20%117,262,700
Dec 25, 202526.7326.9125.4325.5025.50-5.31%164,680,600
Dec 24, 202526.1927.0826.1926.9326.932.75%148,761,400
Dec 23, 202525.9226.6825.5626.2126.210.27%227,875,600
Dec 22, 202524.4026.1424.2526.1426.1410.02%184,672,100
Dec 19, 202522.5824.2922.5023.7623.765.13%200,209,100
Dec 18, 202521.8022.9521.7722.6022.604.29%218,978,200
Dec 17, 202519.8821.9019.8821.6721.678.84%174,406,900
Dec 16, 202520.3220.3819.7119.9119.91-2.50%47,681,640
Dec 15, 202520.7420.8020.4020.4220.42-2.39%46,812,250
Dec 12, 202520.6321.1020.4220.9220.921.60%64,931,560
Dec 11, 202520.7921.0920.4720.5920.59-0.77%66,106,600
Dec 10, 202520.3520.8020.2820.7520.751.72%61,450,050
Dec 9, 202520.4820.6420.3020.4020.400.10%44,059,360
Dec 8, 202520.0520.6420.0520.3820.381.80%52,465,560
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