Skip to main content
Ningbo Yongxin Optics Co.,Ltd (SHA:603297)
China flag China · Delayed Price · Currency is CNY
116.74
-2.65 (-2.22%)
At close: Mar 9, 2026

SHA:603297 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026117.00117.45113.34115.20--3.51%1,066,900
Mar 6, 2026122.76123.39118.90119.39119.39-2.87%1,468,709
Mar 5, 2026121.28127.98120.10122.92122.925.24%2,045,246
Mar 4, 2026118.95120.49116.19116.80116.80-2.41%1,289,944
Mar 3, 2026126.70128.46119.01119.69119.69-5.28%1,791,453
Mar 2, 2026125.97128.78125.15126.36126.36-2.01%1,701,787
Feb 27, 2026126.00129.80124.50128.95128.952.26%2,059,353
Feb 26, 2026122.08126.66122.01126.10126.103.29%1,940,451
Feb 25, 2026122.70124.07121.00122.08122.08-0.31%1,700,091
Feb 24, 2026122.48125.87122.03122.46122.46-1.64%1,967,300
Feb 13, 2026117.10127.80116.16124.50124.506.33%3,305,011
Feb 12, 2026115.41117.88115.01117.09117.090.94%1,337,437
Feb 11, 2026115.21117.65113.52116.00116.000.90%1,359,600
Feb 10, 2026110.87115.66110.87114.97114.973.70%1,823,228
Feb 9, 2026110.20113.07109.08110.87110.871.99%1,263,484
Feb 6, 2026108.50109.88107.58108.71108.71-0.37%867,600
Feb 5, 2026108.75110.68107.50109.11109.110.33%1,194,602
Feb 4, 2026107.15108.75105.63108.75108.751.48%1,209,900
Feb 3, 2026104.40107.81103.56107.16107.163.62%1,257,004
Feb 2, 2026103.15105.71103.15103.42103.42-0.85%1,217,800
Jan 30, 2026104.61105.50102.51104.31104.31-0.18%1,226,177
Jan 29, 2026106.57107.49104.12104.50104.50-2.09%1,292,928
Jan 28, 2026108.04109.50105.98106.73106.73-1.63%1,399,650
Jan 27, 2026106.01108.56103.30108.50108.502.35%1,806,493
Jan 26, 2026115.50115.50104.90106.01106.01-7.75%3,351,876
Jan 23, 2026113.74115.34113.14114.92114.921.03%1,335,150
Jan 22, 2026115.00115.50113.17113.75113.75-0.67%1,263,938
Jan 21, 2026111.88116.36111.68114.52114.521.65%2,030,400
Jan 20, 2026115.83116.44112.12112.66112.66-2.63%1,786,180
Jan 19, 2026116.93118.99114.73115.70115.70-1.49%1,614,803
Jan 16, 2026116.60119.96115.23117.45117.451.32%2,263,456
Jan 15, 2026113.00115.98111.58115.92115.922.23%1,769,131
Jan 14, 2026112.00116.60111.22113.39113.391.22%2,536,645
Jan 13, 2026113.78114.98111.52112.02112.02-2.01%2,349,942
Jan 12, 2026115.00115.02111.13114.32114.32-0.58%2,722,709
Jan 9, 2026112.53116.43112.53114.99114.991.18%2,289,027
Jan 8, 2026112.00115.55111.33113.65113.65-0.13%3,153,868
Jan 7, 2026112.95115.88111.69113.80113.802.57%4,891,560
Jan 6, 2026109.01112.78107.75110.95110.952.10%3,932,300
Jan 5, 2026105.51109.86105.51108.67108.673.20%2,742,994
Dec 31, 2025104.36106.45103.39105.30105.301.08%1,922,700
Dec 30, 2025102.28105.44101.99104.17104.171.87%2,051,142
Dec 29, 2025103.00103.99102.01102.26102.26-1.64%1,396,500
Dec 26, 2025105.99105.99103.00103.96103.96-1.08%1,862,969
Dec 25, 2025105.97106.00103.68105.10105.10-0.77%1,630,698
Dec 24, 2025102.82108.20102.02105.92105.922.90%2,605,907
Dec 23, 2025102.50104.26102.00102.93102.93-0.98%1,760,479
Dec 22, 2025101.30105.00101.30103.95103.952.71%2,543,756
Dec 19, 2025100.40102.3099.35101.21101.21-1.28%1,683,594
Dec 18, 2025104.97105.95101.78102.52102.520.09%2,703,425
Dec 17, 2025101.00103.76100.00102.43102.43-0.47%2,276,267
Dec 16, 2025104.00107.09101.00102.91102.913.79%3,811,678
Dec 15, 202599.10102.3098.7099.1599.15-0.25%1,111,292
Dec 12, 202598.96100.3898.0099.4099.400.44%1,453,602
Dec 11, 2025101.30101.4698.8798.9698.96-2.25%1,097,892
Dec 10, 202599.91101.5699.18101.24101.241.33%1,168,428
Dec 9, 2025102.13102.5999.8099.9199.91-2.17%1,372,600
Dec 8, 202598.33103.3997.92102.13102.133.86%2,618,935
Dec 5, 202596.1998.4895.2898.3398.332.61%1,101,372
Dec 4, 202596.5496.9095.2095.8395.83-0.69%744,815
Dec 3, 202596.7797.5095.2896.5096.50-0.54%910,156
Dec 2, 202598.7099.6096.5997.0297.02-2.10%1,203,946
Dec 1, 202596.4899.1896.1599.1099.102.62%1,475,934
Nov 28, 202595.6097.5094.6196.5796.571.04%1,052,000
Nov 27, 202595.5396.9995.1095.5895.580.21%862,500
Nov 26, 202595.7397.4995.1295.3895.38-0.90%747,360
Nov 25, 202594.1597.8894.1596.2596.252.79%1,391,321
Nov 24, 202591.8093.7791.7993.6493.642.34%893,590
Nov 21, 202592.6893.5291.0191.5091.50-2.45%834,400
Nov 20, 202595.4196.4993.6393.8093.80-1.16%888,523
Nov 19, 202596.5997.2094.4094.9094.90-1.56%822,501
Nov 18, 202596.7397.6496.0096.4096.40-0.37%696,960
Nov 17, 202596.2397.1095.3196.7696.760.60%850,889
Nov 14, 202597.0198.2196.1896.1896.18-1.33%1,121,534
Nov 13, 202597.5098.2596.5097.4897.48-0.19%674,629
Nov 12, 202598.5999.3397.3297.6797.67-1.01%798,800
Nov 11, 202599.1999.6898.0598.6798.670.19%870,400
Nov 10, 202598.2898.9997.3698.4898.480.19%808,458
Nov 7, 202599.2699.2797.8098.2998.29-0.98%1,049,550
Nov 6, 2025100.05100.4898.0299.2699.26-0.44%1,330,121
Nov 5, 202599.57100.9299.4599.7099.70-0.85%864,852
Nov 4, 2025102.65103.71100.03100.55100.55-2.09%1,058,500
Nov 3, 2025101.80103.3299.68102.70102.700.38%1,385,778
Oct 31, 2025102.16104.98101.77102.31102.310.10%1,606,052
Oct 30, 2025103.37104.21100.99102.21102.21-2.28%2,078,602
Oct 29, 2025103.06104.65102.00104.60104.601.41%1,300,240
Oct 28, 2025104.05105.28102.98103.15103.15-1.35%1,207,254
Oct 27, 2025104.74106.35103.50104.56104.560.19%1,548,900
Oct 24, 2025102.54104.36102.05104.36104.362.39%1,407,205
Oct 23, 2025102.85102.85100.01101.92101.92-0.95%982,003
Oct 22, 2025102.00104.15101.21102.90102.900.80%1,347,126
Oct 21, 2025100.72102.45100.51102.08102.081.37%1,364,262
Oct 20, 2025102.00102.5099.45100.70100.700.08%1,306,698
Oct 17, 2025104.50104.5899.89100.62100.62-3.07%2,193,279
Oct 16, 2025104.55106.48102.50103.81103.81-2.78%1,891,628
Oct 15, 2025109.99111.00105.47106.78106.78-5.07%3,433,193
Oct 14, 2025118.01118.84109.60112.48112.48-4.23%4,776,544
Oct 13, 2025108.00120.10108.00117.45117.454.07%5,549,735
Oct 10, 2025108.71115.20107.35112.86112.862.04%4,027,856
Oct 9, 2025112.93112.93107.20110.60110.60-1.73%4,196,798