Skip to main content
Sanan Optoelectronics Co.,Ltd (SHA:600703)
China flag China · Delayed Price · Currency is CNY
13.94
-0.05 (-0.36%)
Apr 29, 2026, 3:00 PM CST

SHA:600703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8014.2713.7913.9413.94-0.36%176,255,800
Apr 28, 202614.5214.6813.9213.9913.99-5.02%237,375,600
Apr 27, 202614.9815.4614.5414.7314.73-2.51%299,420,100
Apr 24, 202615.3515.9415.0015.1115.11-2.58%355,345,400
Apr 23, 202615.9016.0615.1915.5115.513.82%542,264,200
Apr 22, 202613.5914.9413.5914.9414.9410.01%213,855,900
Apr 21, 202613.6414.1113.3613.5813.58-0.51%272,347,600
Apr 20, 202613.5013.9213.3413.6513.652.32%437,150,200
Apr 17, 202612.1313.3412.0913.3413.349.98%428,926,900
Apr 16, 202612.0912.1411.9012.1312.13-0.08%146,487,500
Apr 15, 202612.3612.4712.0812.1412.14-0.65%197,030,700
Apr 14, 202612.3012.5912.1012.2212.22-1.85%256,359,900
Apr 13, 202611.9012.5911.8512.4512.454.27%300,511,100
Apr 10, 202611.8512.2511.7111.9411.940.84%285,859,200
Apr 9, 202611.7012.0711.3511.8411.84-4.59%324,258,300
Apr 8, 202612.3012.4212.0512.4112.413.24%221,243,000
Apr 7, 202611.7312.3411.7212.0212.023.18%204,767,500
Apr 3, 202611.5012.0811.4311.6511.652.19%228,422,503
Apr 2, 202611.8111.9711.3311.4011.40-3.80%146,294,700
Apr 1, 202611.8912.0211.7111.8511.851.54%149,576,400
Mar 31, 202612.1712.2811.6311.6711.67-4.11%194,715,700
Mar 30, 202611.9312.3011.4512.1712.17-3.11%297,418,500
Mar 27, 202612.5112.7212.1612.5612.56-2.71%225,985,924
Mar 26, 202613.9514.0112.8412.9112.91-7.52%318,636,600
Mar 25, 202613.6314.3113.6213.9613.960.79%325,109,770
Mar 24, 202614.0014.2913.4013.8513.85-6.98%468,611,142
Mar 23, 202614.8914.8914.8914.8914.89-9.98%29,251,700
Mar 20, 202616.8817.6616.5416.5416.54-0.36%234,744,000
Mar 19, 202616.4116.9816.1016.6016.60-1.60%159,894,300
Mar 18, 202616.6217.0716.4816.8716.871.87%185,291,100
Mar 17, 202618.1718.2016.5016.5616.56-6.97%283,975,100
Mar 16, 202617.9818.1617.5017.8017.80-1.87%202,353,100
Mar 13, 202618.3918.7718.0818.1418.14-3.20%340,581,500
Mar 12, 202617.0518.7417.0018.7418.749.98%435,418,800
Mar 11, 202616.1517.4216.0517.0417.045.77%327,210,900
Mar 10, 202616.5016.5015.9016.1116.11-1.65%190,315,700
Mar 9, 202616.3216.5515.7116.3816.38-3.48%262,794,548
Mar 6, 202617.0817.3016.3316.9716.975.21%481,849,800
Mar 5, 202615.9816.1315.9716.1316.1310.03%79,449,010
Mar 4, 202614.5015.0214.3814.6614.66-0.27%83,702,180
Mar 3, 202616.2616.4414.6514.7014.70-9.59%210,786,286
Mar 2, 202616.3316.6416.0416.2616.26-2.63%149,480,433
Feb 27, 202615.9416.9515.6416.7016.703.21%211,702,200
Feb 26, 202615.6016.3915.5916.1816.183.85%169,464,800
Feb 25, 202615.8315.8815.4115.5815.58-0.64%100,407,418
Feb 24, 202616.2016.2015.5615.6815.68-1.45%87,367,614
Feb 13, 202615.7116.4015.6515.9115.911.27%114,323,794
Feb 12, 202615.8315.9615.6715.7115.71-0.76%70,994,728
Feb 11, 202616.0216.4415.8015.8315.83-0.19%90,608,342
Feb 10, 202616.0316.2515.8015.8615.86-0.50%81,940,055
Feb 9, 202615.6716.0415.6515.9415.943.64%131,387,800
Feb 6, 202616.1316.1914.8315.3815.38-6.33%206,811,900
Feb 5, 202616.2216.8016.0116.4216.42-0.48%116,652,600
Feb 4, 202616.0616.7015.9016.5016.501.73%139,794,100
Feb 3, 202615.9816.4515.8616.2216.223.12%121,010,100
Feb 2, 202616.0216.7515.7215.7315.73-2.66%128,287,200
Jan 30, 202616.1216.4515.6316.1616.16-0.68%143,778,700
Jan 29, 202616.3517.0416.2016.2716.27-1.81%160,243,300
Jan 28, 202616.8617.1616.4316.5716.57-1.66%166,442,700
Jan 27, 202616.0716.9815.6216.8516.853.37%256,080,800
Jan 26, 202616.9817.3716.1416.3016.30-1.45%235,021,937
Jan 23, 202615.6116.7515.6116.5416.545.75%273,129,988
Jan 22, 202616.0116.0315.4115.6415.64-1.64%163,661,100
Jan 21, 202615.2516.1215.2115.9015.903.25%226,497,300
Jan 20, 202615.6615.8015.2215.4015.40-1.66%135,413,800
Jan 19, 202615.9315.9415.3715.6615.66-0.82%237,230,800
Jan 16, 202614.4515.7914.3815.7915.7910.03%324,420,600
Jan 15, 202614.3014.3814.1514.3514.35-0.21%81,566,740
Jan 14, 202614.3614.6714.1514.3814.38-0.35%141,849,100
Jan 13, 202615.0115.1314.3514.4314.43-8.67%281,582,100
Jan 12, 202615.6515.9815.5115.8015.802.66%187,227,500
Jan 9, 202615.2915.9115.1215.3915.393.50%228,430,600
Jan 8, 202614.6114.9214.6014.8714.870.81%77,535,519
Jan 7, 202614.8514.9714.7114.7514.75-0.74%105,984,012
Jan 6, 202614.4414.9514.3814.8614.863.34%144,697,187
Jan 5, 202614.1514.5014.1514.3814.381.77%87,716,783
Dec 31, 202514.1514.3714.0714.1314.13-0.21%64,505,690
Dec 30, 202514.3214.4214.1014.1614.16-1.12%74,844,390
Dec 29, 202513.9514.6213.9114.3214.322.58%152,153,300
Dec 26, 202513.7614.1813.6513.9613.961.31%105,520,700
Dec 25, 202513.4813.9513.3813.7813.782.23%86,599,465
Dec 24, 202513.1813.4813.1013.4813.482.04%53,585,220
Dec 23, 202513.4313.4313.1913.2113.21-1.71%38,348,291
Dec 22, 202513.2113.5013.1813.4413.442.36%53,947,570
Dec 19, 202513.1013.2213.0913.1313.130.54%29,436,810
Dec 18, 202513.0813.1613.0413.0613.06-0.84%30,699,930
Dec 17, 202512.9513.1912.9113.1713.171.31%36,915,090
Dec 16, 202513.2213.2813.0013.0013.00-1.29%45,034,396
Dec 15, 202513.5913.5913.1013.1713.17-3.66%75,138,180
Dec 12, 202513.6113.7613.4313.6713.67-0.07%54,673,740
Dec 11, 202513.9714.0513.6813.6813.68-1.58%60,343,310
Dec 10, 202513.8413.9813.7313.9013.90-0.86%80,503,210
Dec 9, 202513.4114.3813.4114.0214.025.49%190,621,900
Dec 8, 202513.3613.3913.2613.2913.29-0.23%49,153,640
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