Ningbo Yongxin Optics Co.,Ltd (SHA:603297)
China
· Delayed Price · Currency is CNY 113.94
-1.31 (-1.14%)
Apr 29, 2026, 3:00 PM CST
SHA:603297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 114.43 | 116.68 | 113.50 | 113.94 | 113.94 | -1.14% | 1,569,400 |
| Apr 28, 2026 | 116.46 | 119.75 | 114.36 | 115.25 | 115.25 | -1.77% | 1,672,650 |
| Apr 27, 2026 | 116.10 | 119.21 | 113.51 | 117.33 | 117.33 | 1.90% | 2,798,688 |
| Apr 24, 2026 | 115.00 | 121.43 | 114.00 | 115.14 | 115.14 | -3.19% | 3,648,800 |
| Apr 23, 2026 | 120.20 | 122.00 | 117.29 | 118.93 | 118.93 | -1.99% | 1,713,074 |
| Apr 22, 2026 | 114.90 | 122.76 | 114.90 | 121.35 | 121.35 | 4.36% | 2,556,829 |
| Apr 21, 2026 | 112.20 | 116.73 | 112.03 | 116.28 | 116.28 | 3.09% | 2,166,557 |
| Apr 20, 2026 | 112.74 | 114.89 | 111.00 | 112.80 | 112.80 | 0.10% | 1,577,230 |
| Apr 17, 2026 | 110.20 | 112.95 | 109.51 | 112.69 | 112.69 | 1.78% | 1,235,347 |
| Apr 16, 2026 | 109.39 | 111.11 | 108.32 | 110.72 | 110.72 | 1.55% | 1,445,176 |
| Apr 15, 2026 | 110.76 | 112.69 | 108.60 | 109.03 | 109.03 | -0.50% | 1,914,300 |
| Apr 14, 2026 | 109.35 | 111.00 | 107.32 | 109.58 | 109.58 | 1.00% | 2,093,769 |
| Apr 13, 2026 | 108.80 | 109.85 | 107.30 | 108.50 | 108.50 | -0.88% | 1,311,700 |
| Apr 10, 2026 | 111.34 | 111.80 | 109.06 | 109.46 | 109.46 | -1.61% | 1,667,079 |
| Apr 9, 2026 | 105.87 | 117.31 | 105.37 | 111.25 | 111.25 | 4.00% | 3,001,135 |
| Apr 8, 2026 | 106.48 | 107.56 | 104.45 | 106.97 | 106.97 | 2.86% | 1,620,700 |
| Apr 7, 2026 | 104.99 | 105.88 | 101.50 | 104.00 | 104.00 | -0.94% | 1,676,700 |
| Apr 3, 2026 | 101.17 | 107.26 | 100.82 | 104.99 | 104.99 | 3.96% | 1,654,100 |
| Apr 2, 2026 | 102.77 | 103.20 | 100.10 | 100.99 | 100.99 | -1.60% | 825,100 |
| Apr 1, 2026 | 101.66 | 103.00 | 100.45 | 102.63 | 102.63 | 3.67% | 1,248,700 |
| Mar 31, 2026 | 101.97 | 103.09 | 99.00 | 99.00 | 99.00 | -3.21% | 921,400 |
| Mar 30, 2026 | 101.00 | 103.32 | 99.89 | 102.28 | 102.28 | -0.12% | 1,017,100 |
| Mar 27, 2026 | 99.20 | 103.60 | 99.20 | 102.40 | 102.40 | 1.79% | 964,200 |
| Mar 26, 2026 | 103.30 | 103.99 | 99.87 | 100.60 | 100.60 | -2.61% | 1,098,446 |
| Mar 25, 2026 | 102.23 | 104.93 | 101.52 | 103.30 | 103.30 | 1.83% | 1,633,750 |
| Mar 24, 2026 | 102.00 | 102.27 | 98.54 | 101.44 | 101.44 | 1.13% | 1,580,130 |
| Mar 23, 2026 | 106.51 | 109.54 | 99.16 | 100.31 | 100.31 | -8.56% | 1,643,890 |
| Mar 20, 2026 | 113.17 | 113.96 | 109.00 | 109.70 | 109.70 | -1.13% | 840,500 |
| Mar 19, 2026 | 112.70 | 113.91 | 110.35 | 110.95 | 110.95 | -2.85% | 1,069,400 |
| Mar 18, 2026 | 112.95 | 114.80 | 112.70 | 114.20 | 114.20 | 0.37% | 802,600 |
| Mar 17, 2026 | 118.37 | 118.68 | 113.36 | 113.78 | 113.78 | -2.09% | 1,073,600 |
| Mar 16, 2026 | 115.60 | 117.44 | 113.58 | 116.21 | 116.21 | 0.28% | 922,742 |
| Mar 13, 2026 | 117.39 | 119.49 | 115.70 | 115.88 | 115.88 | -2.37% | 1,020,000 |
| Mar 12, 2026 | 120.60 | 121.97 | 117.83 | 118.69 | 118.69 | -1.99% | 1,221,830 |
| Mar 11, 2026 | 122.80 | 125.50 | 121.00 | 121.10 | 121.10 | -2.24% | 1,374,042 |
| Mar 10, 2026 | 117.67 | 123.93 | 117.66 | 123.87 | 123.87 | 6.11% | 1,564,112 |
| Mar 9, 2026 | 117.00 | 117.45 | 113.34 | 116.74 | 116.74 | -2.22% | 1,657,385 |
| Mar 6, 2026 | 122.76 | 123.39 | 118.90 | 119.39 | 119.39 | -2.87% | 1,468,709 |
| Mar 5, 2026 | 121.28 | 127.98 | 120.10 | 122.92 | 122.92 | 5.24% | 2,045,246 |
| Mar 4, 2026 | 118.95 | 120.49 | 116.19 | 116.80 | 116.80 | -2.41% | 1,289,944 |
| Mar 3, 2026 | 126.70 | 128.46 | 119.01 | 119.69 | 119.69 | -5.28% | 1,791,453 |
| Mar 2, 2026 | 125.97 | 128.78 | 125.15 | 126.36 | 126.36 | -2.01% | 1,701,787 |
| Feb 27, 2026 | 126.00 | 129.80 | 124.50 | 128.95 | 128.95 | 2.26% | 2,059,353 |
| Feb 26, 2026 | 122.08 | 126.66 | 122.01 | 126.10 | 126.10 | 3.29% | 1,940,451 |
| Feb 25, 2026 | 122.70 | 124.07 | 121.00 | 122.08 | 122.08 | -0.31% | 1,700,091 |
| Feb 24, 2026 | 122.48 | 125.87 | 122.03 | 122.46 | 122.46 | -1.64% | 1,967,300 |
| Feb 13, 2026 | 117.10 | 127.80 | 116.16 | 124.50 | 124.50 | 6.33% | 3,305,011 |
| Feb 12, 2026 | 115.41 | 117.88 | 115.01 | 117.09 | 117.09 | 0.94% | 1,337,437 |
| Feb 11, 2026 | 115.21 | 117.65 | 113.52 | 116.00 | 116.00 | 0.90% | 1,359,600 |
| Feb 10, 2026 | 110.87 | 115.66 | 110.87 | 114.97 | 114.97 | 3.70% | 1,823,228 |
| Feb 9, 2026 | 110.20 | 113.07 | 109.08 | 110.87 | 110.87 | 1.99% | 1,263,484 |
| Feb 6, 2026 | 108.50 | 109.88 | 107.58 | 108.71 | 108.71 | -0.37% | 867,600 |
| Feb 5, 2026 | 108.75 | 110.68 | 107.50 | 109.11 | 109.11 | 0.33% | 1,194,602 |
| Feb 4, 2026 | 107.15 | 108.75 | 105.63 | 108.75 | 108.75 | 1.48% | 1,209,900 |
| Feb 3, 2026 | 104.40 | 107.81 | 103.56 | 107.16 | 107.16 | 3.62% | 1,257,004 |
| Feb 2, 2026 | 103.15 | 105.71 | 103.15 | 103.42 | 103.42 | -0.85% | 1,217,800 |
| Jan 30, 2026 | 104.61 | 105.50 | 102.51 | 104.31 | 104.31 | -0.18% | 1,226,177 |
| Jan 29, 2026 | 106.57 | 107.49 | 104.12 | 104.50 | 104.50 | -2.09% | 1,292,928 |
| Jan 28, 2026 | 108.04 | 109.50 | 105.98 | 106.73 | 106.73 | -1.63% | 1,399,650 |
| Jan 27, 2026 | 106.01 | 108.56 | 103.30 | 108.50 | 108.50 | 2.35% | 1,806,493 |
| Jan 26, 2026 | 115.50 | 115.50 | 104.90 | 106.01 | 106.01 | -7.75% | 3,351,876 |
| Jan 23, 2026 | 113.74 | 115.34 | 113.14 | 114.92 | 114.92 | 1.03% | 1,335,150 |
| Jan 22, 2026 | 115.00 | 115.50 | 113.17 | 113.75 | 113.75 | -0.67% | 1,263,938 |
| Jan 21, 2026 | 111.88 | 116.36 | 111.68 | 114.52 | 114.52 | 1.65% | 2,030,400 |
| Jan 20, 2026 | 115.83 | 116.44 | 112.12 | 112.66 | 112.66 | -2.63% | 1,786,180 |
| Jan 19, 2026 | 116.93 | 118.99 | 114.73 | 115.70 | 115.70 | -1.49% | 1,614,803 |
| Jan 16, 2026 | 116.60 | 119.96 | 115.23 | 117.45 | 117.45 | 1.32% | 2,263,456 |
| Jan 15, 2026 | 113.00 | 115.98 | 111.58 | 115.92 | 115.92 | 2.23% | 1,769,131 |
| Jan 14, 2026 | 112.00 | 116.60 | 111.22 | 113.39 | 113.39 | 1.22% | 2,536,645 |
| Jan 13, 2026 | 113.78 | 114.98 | 111.52 | 112.02 | 112.02 | -2.01% | 2,349,942 |
| Jan 12, 2026 | 115.00 | 115.02 | 111.13 | 114.32 | 114.32 | -0.58% | 2,722,709 |
| Jan 9, 2026 | 112.53 | 116.43 | 112.53 | 114.99 | 114.99 | 1.18% | 2,289,027 |
| Jan 8, 2026 | 112.00 | 115.55 | 111.33 | 113.65 | 113.65 | -0.13% | 3,153,868 |
| Jan 7, 2026 | 112.95 | 115.88 | 111.69 | 113.80 | 113.80 | 2.57% | 4,891,560 |
| Jan 6, 2026 | 109.01 | 112.78 | 107.75 | 110.95 | 110.95 | 2.10% | 3,932,300 |
| Jan 5, 2026 | 105.51 | 109.86 | 105.51 | 108.67 | 108.67 | 3.20% | 2,742,994 |
| Dec 31, 2025 | 104.36 | 106.45 | 103.39 | 105.30 | 105.30 | 1.08% | 1,922,700 |
| Dec 30, 2025 | 102.28 | 105.44 | 101.99 | 104.17 | 104.17 | 1.87% | 2,051,142 |
| Dec 29, 2025 | 103.00 | 103.99 | 102.01 | 102.26 | 102.26 | -1.64% | 1,396,500 |
| Dec 26, 2025 | 105.99 | 105.99 | 103.00 | 103.96 | 103.96 | -1.08% | 1,862,969 |
| Dec 25, 2025 | 105.97 | 106.00 | 103.68 | 105.10 | 105.10 | -0.77% | 1,630,698 |
| Dec 24, 2025 | 102.82 | 108.20 | 102.02 | 105.92 | 105.92 | 2.90% | 2,605,907 |
| Dec 23, 2025 | 102.50 | 104.26 | 102.00 | 102.93 | 102.93 | -0.98% | 1,760,479 |
| Dec 22, 2025 | 101.30 | 105.00 | 101.30 | 103.95 | 103.95 | 2.71% | 2,543,756 |
| Dec 19, 2025 | 100.40 | 102.30 | 99.35 | 101.21 | 101.21 | -1.28% | 1,683,594 |
| Dec 18, 2025 | 104.97 | 105.95 | 101.78 | 102.52 | 102.52 | 0.09% | 2,703,425 |
| Dec 17, 2025 | 101.00 | 103.76 | 100.00 | 102.43 | 102.43 | -0.47% | 2,276,267 |
| Dec 16, 2025 | 104.00 | 107.09 | 101.00 | 102.91 | 102.91 | 3.79% | 3,811,678 |
| Dec 15, 2025 | 99.10 | 102.30 | 98.70 | 99.15 | 99.15 | -0.25% | 1,111,292 |
| Dec 12, 2025 | 98.96 | 100.38 | 98.00 | 99.40 | 99.40 | 0.44% | 1,453,602 |
| Dec 11, 2025 | 101.30 | 101.46 | 98.87 | 98.96 | 98.96 | -2.25% | 1,097,892 |
| Dec 10, 2025 | 99.91 | 101.56 | 99.18 | 101.24 | 101.24 | 1.33% | 1,168,428 |
| Dec 9, 2025 | 102.13 | 102.59 | 99.80 | 99.91 | 99.91 | -2.17% | 1,372,600 |
| Dec 8, 2025 | 98.33 | 103.39 | 97.92 | 102.13 | 102.13 | 3.86% | 2,618,935 |
| Dec 5, 2025 | 96.19 | 98.48 | 95.28 | 98.33 | 98.33 | 2.61% | 1,101,372 |
| Dec 4, 2025 | 96.54 | 96.90 | 95.20 | 95.83 | 95.83 | -0.69% | 744,815 |
| Dec 3, 2025 | 96.77 | 97.50 | 95.28 | 96.50 | 96.50 | -0.54% | 910,156 |
| Dec 2, 2025 | 98.70 | 99.60 | 96.59 | 97.02 | 97.02 | -2.10% | 1,203,946 |
| Dec 1, 2025 | 96.48 | 99.18 | 96.15 | 99.10 | 99.10 | 2.62% | 1,475,934 |
| Nov 28, 2025 | 95.60 | 97.50 | 94.61 | 96.57 | 96.57 | 1.04% | 1,052,000 |