Skip to main content
Sanan Optoelectronics Co.,Ltd (SHA:600703)
China flag China · Delayed Price · Currency is CNY
13.32
+0.09 (0.68%)
At close: Dec 5, 2025

SHA:600703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2313.4513.1313.3213.320.68%57,581,622
Dec 4, 202513.0813.3413.0313.2313.231.15%43,474,580
Dec 3, 202513.1813.1812.9613.0813.08-0.46%27,797,670
Dec 2, 202513.3513.3513.1013.1413.14-1.13%27,482,820
Dec 1, 202513.2113.3413.1013.2913.290.68%41,094,340
Nov 28, 202513.0513.2012.9613.2013.201.62%32,144,380
Nov 27, 202512.9213.2612.8812.9912.990.39%39,507,030
Nov 26, 202512.9013.0112.8412.9412.940.23%28,309,140
Nov 25, 202512.8713.0212.8212.9112.910.94%32,724,760
Nov 24, 202512.7012.8312.6512.7912.791.03%28,767,730
Nov 21, 202513.0813.1412.6612.6612.66-3.87%53,746,300
Nov 20, 202513.3413.4013.1513.1713.170.08%27,058,330
Nov 19, 202513.4913.5013.1213.1613.16-2.01%45,919,220
Nov 18, 202513.6713.7013.4213.4313.43-2.04%36,460,100
Nov 17, 202513.3913.7513.3513.7113.711.78%45,289,360
Nov 14, 202513.6213.7113.4713.4713.47-1.03%36,148,180
Nov 13, 202513.5313.6613.5113.6113.610.67%30,043,700
Nov 12, 202513.6013.6613.4013.5213.52-0.88%35,463,640
Nov 11, 202513.9013.9313.6313.6413.64-1.52%43,147,350
Nov 10, 202513.8513.9513.7913.8513.85-0.07%44,840,920
Nov 7, 202513.6513.9713.5313.8613.861.24%53,924,470
Nov 6, 202513.6813.7713.6113.6913.69-41,917,980
Nov 5, 202513.4913.7413.4513.6913.690.59%37,523,550
Nov 4, 202513.7913.8113.5213.6113.61-1.38%41,021,480
Nov 3, 202513.8613.9913.5413.8013.80-0.50%57,638,210
Oct 31, 202513.9214.0313.8113.8713.87-0.36%52,671,080
Oct 30, 202514.4414.4413.9113.9213.92-3.33%92,818,980
Oct 29, 202514.3314.4114.1214.4014.40-2.37%108,597,700
Oct 28, 202514.7314.8314.5714.7514.750.14%58,287,880
Oct 27, 202514.4914.9814.4214.7314.732.86%108,552,700
Oct 24, 202514.2614.4314.2414.3214.320.70%59,063,860
Oct 23, 202514.1114.2413.8714.2214.220.42%50,134,970
Oct 22, 202514.2714.3114.1214.1614.16-1.32%46,308,810
Oct 21, 202514.2914.4614.2414.3514.350.63%56,609,610
Oct 20, 202514.1614.5514.1214.2614.262.22%76,890,250
Oct 17, 202514.5614.6113.9113.9513.95-4.65%88,600,450
Oct 16, 202514.8014.9714.5314.6314.63-1.88%65,901,770
Oct 15, 202514.6614.9314.4014.9114.911.36%83,438,060
Oct 14, 202515.6815.7514.6214.7114.71-5.58%162,941,600
Oct 13, 202514.7515.7814.6215.5815.581.17%156,035,300
Oct 10, 202516.0716.2615.3515.4015.40-5.17%179,410,700
Oct 9, 202515.7116.4915.6016.2416.244.24%226,439,900
Sep 30, 202515.3015.6715.2315.5815.582.50%122,003,100
Sep 29, 202515.1515.3015.0115.2015.20-0.26%82,382,020
Sep 26, 202515.4215.6215.2415.2415.24-2.43%97,868,740
Sep 25, 202515.6215.7315.3815.6215.62-0.13%119,719,700
Sep 24, 202514.7515.7014.7115.6415.644.83%199,779,400
Sep 23, 202515.1815.2214.5514.9214.92-2.48%157,381,400
Sep 22, 202515.6915.7015.1215.3015.30-2.05%174,345,500
Sep 19, 202515.5816.1315.4415.6215.620.97%256,055,600
Sep 18, 202515.3215.9915.1115.4715.471.58%293,296,100
Sep 17, 202515.1015.4514.9115.2315.230.79%141,023,100
Sep 16, 202515.0215.1914.8815.1115.110.13%100,566,200
Sep 15, 202515.1015.3514.8115.0915.090.80%133,150,300
Sep 12, 202515.2015.3514.9514.9714.97-1.45%136,737,700
Sep 11, 202514.7015.2114.5515.1915.193.05%131,809,400
Sep 10, 202514.7914.9014.6014.7414.74-0.47%65,764,320
Sep 9, 202514.9015.0314.6714.8114.81-1.40%96,476,380
Sep 8, 202515.1015.2914.8315.0215.022.04%158,718,300
Sep 5, 202513.8814.8013.7414.7214.726.67%169,025,100
Sep 4, 202514.3214.5013.5113.8013.80-3.36%124,303,800
Sep 3, 202514.5414.6614.2014.2814.28-1.65%91,596,390
Sep 2, 202515.1115.1114.3714.5214.52-3.90%147,369,500
Sep 1, 202515.3215.5515.0915.1115.11-0.13%136,589,000
Aug 29, 202515.5115.5514.9715.1315.13-1.37%155,466,800
Aug 28, 202514.9215.4414.8015.3415.34-0.07%221,259,100
Aug 27, 202515.6015.9515.2715.3515.35-2.23%253,198,500
Aug 26, 202514.6916.1414.5915.7015.706.37%331,928,200
Aug 25, 202514.9015.1814.5814.7614.760.48%207,919,100
Aug 22, 202514.3114.9614.2414.6914.691.87%276,503,100
Aug 21, 202515.2915.2914.3414.4214.42-0.07%419,495,400
Aug 20, 202513.3714.4313.3314.4314.439.98%220,238,400
Aug 19, 202513.1713.2513.0913.1213.12-0.23%63,784,550
Aug 18, 202512.9613.2912.9413.1513.151.86%96,480,280
Aug 15, 202512.7012.9112.6712.9112.911.41%55,362,620
Aug 14, 202512.9713.0312.6812.7312.73-1.70%73,546,020
Aug 13, 202512.9512.9912.8712.9512.95-49,082,700
Aug 12, 202513.0013.0212.8412.9512.95-0.31%47,173,370
Aug 11, 202512.6013.1012.5812.9912.993.34%93,668,960
Aug 8, 202512.7312.7412.5712.5712.57-1.57%37,411,100
Aug 7, 202512.7212.8912.6612.7712.770.39%58,977,870
Aug 6, 202512.6012.7312.5012.7212.721.03%45,651,430
Aug 5, 202512.5512.6812.5312.5912.590.16%36,364,970
Aug 4, 202512.7012.9212.4912.5712.57-0.87%61,782,590
Aug 1, 202512.4612.8912.4612.6812.681.44%66,336,960
Jul 31, 202512.7012.7512.4212.5012.50-1.57%40,453,360
Jul 30, 202512.8212.8412.6012.7012.70-0.94%36,373,300
Jul 29, 202512.7812.8412.6712.8212.820.08%37,490,500
Jul 28, 202512.8812.9212.7512.8112.81-0.16%34,525,470
Jul 25, 202512.7612.9612.6512.8312.830.55%49,431,770
Jul 24, 202512.4912.7612.4712.7612.762.16%63,495,410
Jul 23, 202512.5412.6712.4912.4912.49-0.48%44,846,090
Jul 22, 202512.5112.5612.4412.5512.550.32%36,516,800
Jul 21, 202512.5012.5212.4212.5112.510.16%32,927,780
Jul 18, 202512.5512.5912.3912.4912.49-0.32%36,702,790
Jul 17, 202512.3212.5312.3012.5312.531.54%32,545,000
Jul 16, 202512.4712.4812.3112.3412.34-0.72%23,782,330
Jul 15, 202512.4212.5012.3212.4312.43-0.16%24,277,490
Jul 14, 202512.5112.5612.4412.4512.45-0.64%20,919,030
Jul 11, 202512.5312.6212.4912.5312.53-28,919,000