Olympic Circuit Technology Co., Ltd (SHA:603920)
China
· Delayed Price · Currency is CNY 55.30
-2.19 (-3.81%)
At close: Mar 9, 2026
SHA:603920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 55.68 | 52.68 | 55.30 | 55.30 | -3.81% | 32,114,060 |
| Mar 6, 2026 | 55.78 | 59.65 | 55.13 | 57.49 | 57.49 | 1.86% | 34,891,990 |
| Mar 5, 2026 | 58.50 | 58.80 | 55.90 | 56.44 | 56.44 | -0.97% | 27,104,210 |
| Mar 4, 2026 | 56.33 | 58.36 | 55.68 | 56.99 | 56.99 | -0.75% | 31,376,030 |
| Mar 3, 2026 | 64.06 | 64.16 | 57.42 | 57.42 | 57.42 | -10.00% | 45,091,300 |
| Mar 2, 2026 | 65.90 | 67.54 | 63.54 | 63.80 | 63.80 | -5.54% | 38,229,710 |
| Feb 27, 2026 | 64.85 | 68.38 | 64.34 | 67.54 | 67.54 | 2.02% | 41,897,460 |
| Feb 26, 2026 | 63.08 | 67.44 | 62.47 | 66.20 | 66.20 | 4.95% | 52,306,470 |
| Feb 25, 2026 | 62.53 | 63.82 | 60.99 | 63.08 | 63.08 | 1.59% | 33,058,225 |
| Feb 24, 2026 | 62.50 | 64.53 | 61.75 | 62.09 | 62.09 | -0.97% | 25,013,658 |
| Feb 13, 2026 | 62.77 | 64.40 | 62.40 | 62.70 | 62.70 | -0.87% | 19,789,010 |
| Feb 12, 2026 | 63.28 | 64.28 | 61.36 | 63.25 | 63.25 | -0.72% | 34,212,320 |
| Feb 11, 2026 | 64.00 | 65.65 | 63.59 | 63.71 | 63.71 | -1.30% | 17,827,220 |
| Feb 10, 2026 | 65.39 | 65.70 | 63.57 | 64.55 | 64.55 | -1.38% | 22,695,010 |
| Feb 9, 2026 | 67.00 | 67.27 | 64.80 | 65.45 | 65.45 | -0.14% | 25,573,490 |
| Feb 6, 2026 | 65.61 | 69.20 | 65.50 | 65.54 | 65.54 | -2.87% | 27,116,777 |
| Feb 5, 2026 | 70.00 | 70.53 | 65.11 | 67.48 | 67.48 | -4.53% | 41,039,810 |
| Feb 4, 2026 | 70.00 | 72.68 | 68.79 | 70.68 | 70.68 | 0.88% | 31,429,250 |
| Feb 3, 2026 | 64.90 | 70.06 | 64.50 | 70.06 | 70.06 | 10.00% | 36,781,730 |
| Feb 2, 2026 | 62.34 | 65.69 | 61.20 | 63.69 | 63.69 | 2.18% | 37,967,410 |
| Jan 30, 2026 | 59.01 | 63.65 | 59.01 | 62.33 | 62.33 | -3.06% | 50,620,490 |
| Jan 29, 2026 | 68.37 | 69.97 | 64.23 | 64.30 | 64.30 | -5.97% | 41,988,090 |
| Jan 28, 2026 | 68.65 | 71.24 | 67.88 | 68.38 | 68.38 | 0.19% | 32,661,840 |
| Jan 27, 2026 | 63.95 | 68.80 | 62.65 | 68.25 | 68.25 | 6.36% | 41,384,818 |
| Jan 26, 2026 | 66.00 | 67.86 | 64.00 | 64.17 | 64.17 | -2.34% | 46,280,260 |
| Jan 23, 2026 | 60.33 | 65.71 | 59.74 | 65.71 | 65.71 | 9.99% | 43,290,270 |
| Jan 22, 2026 | 60.90 | 61.60 | 58.00 | 59.74 | 59.74 | -2.05% | 34,344,237 |
| Jan 21, 2026 | 58.00 | 62.00 | 57.90 | 60.99 | 60.99 | 3.06% | 28,920,040 |
| Jan 20, 2026 | 59.98 | 60.36 | 57.23 | 59.18 | 59.18 | 1.01% | 33,530,360 |
| Jan 19, 2026 | 58.50 | 61.66 | 57.50 | 58.59 | 58.59 | 1.12% | 39,563,440 |
| Jan 16, 2026 | 57.00 | 58.28 | 55.80 | 57.94 | 57.94 | 2.79% | 30,375,380 |
| Jan 15, 2026 | 54.50 | 56.90 | 53.39 | 56.37 | 56.37 | 4.00% | 37,131,810 |
| Jan 14, 2026 | 53.41 | 55.54 | 51.58 | 54.20 | 54.20 | 1.48% | 46,242,790 |
| Jan 13, 2026 | 57.26 | 57.26 | 52.80 | 53.41 | 53.41 | -7.87% | 50,426,520 |
| Jan 12, 2026 | 56.55 | 58.47 | 54.70 | 57.97 | 57.97 | 4.11% | 44,988,410 |
| Jan 9, 2026 | 54.05 | 56.65 | 53.18 | 55.68 | 55.68 | 3.03% | 36,162,100 |
| Jan 8, 2026 | 53.20 | 56.37 | 52.77 | 54.04 | 54.04 | 1.54% | 45,135,620 |
| Jan 7, 2026 | 53.00 | 54.22 | 52.10 | 53.22 | 53.22 | - | 38,331,193 |
| Jan 6, 2026 | 53.10 | 54.40 | 51.69 | 53.22 | 53.22 | 1.08% | 54,412,008 |
| Jan 5, 2026 | 48.50 | 53.25 | 47.54 | 52.65 | 52.65 | 8.76% | 62,916,850 |
| Dec 31, 2025 | 48.96 | 49.26 | 47.57 | 48.41 | 48.41 | -0.31% | 25,362,530 |
| Dec 30, 2025 | 46.66 | 50.00 | 46.66 | 48.56 | 48.56 | 4.54% | 46,789,350 |
| Dec 29, 2025 | 46.74 | 49.26 | 46.24 | 46.45 | 46.45 | 0.43% | 41,653,412 |
| Dec 26, 2025 | 43.65 | 46.55 | 43.34 | 46.25 | 46.25 | 5.57% | 47,023,620 |
| Dec 25, 2025 | 44.21 | 44.26 | 42.95 | 43.81 | 43.81 | -0.45% | 26,317,480 |
| Dec 24, 2025 | 42.76 | 44.46 | 42.27 | 44.01 | 44.01 | 2.95% | 33,703,167 |
| Dec 23, 2025 | 42.55 | 43.66 | 42.40 | 42.75 | 42.75 | 0.12% | 21,267,880 |
| Dec 22, 2025 | 42.46 | 43.35 | 41.79 | 42.70 | 42.70 | 1.21% | 24,347,370 |
| Dec 19, 2025 | 41.72 | 43.38 | 41.60 | 42.19 | 41.89 | 1.66% | 23,594,650 |
| Dec 18, 2025 | 42.08 | 42.54 | 41.46 | 41.50 | 41.20 | -3.91% | 22,537,100 |
| Dec 17, 2025 | 42.65 | 43.44 | 42.23 | 43.19 | 42.88 | 3.80% | 35,378,250 |
| Dec 16, 2025 | 40.80 | 42.70 | 40.74 | 41.61 | 41.31 | 4.02% | 39,516,290 |
| Dec 15, 2025 | 40.30 | 40.89 | 39.90 | 40.00 | 39.72 | -2.65% | 17,135,710 |
| Dec 12, 2025 | 39.25 | 41.11 | 38.50 | 41.09 | 40.80 | 4.55% | 32,073,430 |
| Dec 11, 2025 | 40.84 | 40.89 | 39.21 | 39.30 | 39.02 | -4.12% | 23,339,040 |
| Dec 10, 2025 | 40.65 | 41.27 | 40.49 | 40.99 | 40.70 | 0.10% | 13,750,190 |
| Dec 9, 2025 | 40.93 | 42.02 | 40.80 | 40.95 | 40.66 | -0.82% | 20,005,830 |
| Dec 8, 2025 | 41.09 | 41.74 | 40.93 | 41.29 | 41.00 | 0.51% | 18,056,210 |
| Dec 5, 2025 | 41.56 | 41.56 | 40.89 | 41.08 | 40.79 | -1.86% | 16,598,950 |
| Dec 4, 2025 | 41.25 | 41.97 | 40.50 | 41.86 | 41.56 | 4.21% | 28,813,550 |
| Dec 3, 2025 | 40.66 | 41.38 | 40.02 | 40.17 | 39.88 | -1.11% | 14,936,390 |
| Dec 2, 2025 | 41.38 | 41.63 | 40.50 | 40.62 | 40.33 | -2.43% | 14,905,100 |
| Dec 1, 2025 | 42.01 | 42.25 | 40.81 | 41.63 | 41.33 | 2.11% | 25,549,620 |
| Nov 28, 2025 | 39.36 | 41.23 | 39.32 | 40.77 | 40.48 | 3.16% | 23,438,390 |
| Nov 27, 2025 | 39.50 | 40.39 | 39.40 | 39.52 | 39.24 | -0.63% | 18,966,770 |
| Nov 26, 2025 | 37.88 | 40.33 | 37.63 | 39.77 | 39.49 | 3.78% | 29,939,710 |
| Nov 25, 2025 | 37.80 | 38.80 | 37.66 | 38.32 | 38.05 | 3.68% | 20,416,300 |
| Nov 24, 2025 | 36.56 | 37.16 | 36.20 | 36.96 | 36.70 | 2.13% | 11,996,670 |
| Nov 21, 2025 | 36.30 | 37.18 | 35.68 | 36.19 | 35.93 | -2.29% | 18,088,500 |
| Nov 20, 2025 | 38.18 | 38.36 | 36.80 | 37.04 | 36.78 | -1.04% | 14,100,180 |
| Nov 19, 2025 | 38.59 | 38.85 | 36.89 | 37.43 | 37.16 | -3.46% | 17,593,900 |
| Nov 18, 2025 | 38.63 | 39.06 | 38.32 | 38.77 | 38.49 | 0.36% | 10,041,150 |
| Nov 17, 2025 | 38.25 | 39.15 | 38.16 | 38.63 | 38.36 | -0.59% | 13,244,330 |
| Nov 14, 2025 | 39.57 | 39.68 | 38.86 | 38.86 | 38.58 | -3.55% | 17,741,730 |
| Nov 13, 2025 | 40.68 | 40.85 | 39.83 | 40.29 | 40.00 | -1.27% | 18,285,070 |
| Nov 12, 2025 | 41.75 | 41.82 | 40.26 | 40.81 | 40.52 | -3.18% | 16,399,860 |
| Nov 11, 2025 | 42.80 | 43.40 | 41.73 | 42.15 | 41.85 | -0.12% | 20,393,030 |
| Nov 10, 2025 | 43.99 | 44.13 | 41.29 | 42.20 | 41.90 | -5.17% | 33,986,410 |
| Nov 7, 2025 | 43.30 | 44.99 | 42.75 | 44.50 | 44.18 | 3.10% | 45,144,060 |
| Nov 6, 2025 | 40.43 | 43.48 | 39.87 | 43.16 | 42.85 | 6.57% | 43,768,660 |
| Nov 5, 2025 | 38.44 | 40.50 | 38.19 | 40.50 | 40.21 | 1.81% | 19,751,760 |
| Nov 4, 2025 | 41.08 | 41.20 | 39.38 | 39.78 | 39.50 | -2.93% | 18,406,700 |
| Nov 3, 2025 | 41.40 | 41.60 | 40.00 | 40.98 | 40.69 | -1.77% | 18,938,750 |
| Oct 31, 2025 | 42.01 | 43.41 | 41.55 | 41.72 | 41.42 | -1.58% | 23,861,650 |
| Oct 30, 2025 | 43.45 | 44.25 | 42.25 | 42.39 | 42.09 | -2.89% | 24,825,190 |
| Oct 29, 2025 | 43.80 | 44.59 | 42.55 | 43.65 | 43.34 | 0.28% | 31,105,570 |
| Oct 28, 2025 | 42.65 | 44.12 | 42.52 | 43.53 | 43.22 | 0.90% | 24,475,670 |
| Oct 27, 2025 | 43.36 | 43.68 | 42.34 | 43.14 | 42.83 | 1.08% | 30,530,420 |
| Oct 24, 2025 | 40.96 | 42.93 | 40.57 | 42.68 | 42.38 | 5.80% | 28,601,330 |
| Oct 23, 2025 | 40.02 | 40.38 | 39.29 | 40.34 | 40.05 | -0.42% | 14,047,520 |
| Oct 22, 2025 | 40.70 | 41.42 | 40.37 | 40.51 | 40.22 | -1.32% | 15,282,100 |
| Oct 21, 2025 | 40.03 | 41.35 | 39.53 | 41.05 | 40.76 | 2.88% | 22,676,040 |
| Oct 20, 2025 | 40.35 | 41.50 | 39.50 | 39.90 | 39.62 | 1.84% | 23,567,580 |
| Oct 17, 2025 | 40.93 | 41.05 | 39.12 | 39.18 | 38.90 | -4.60% | 17,575,040 |
| Oct 16, 2025 | 40.90 | 41.60 | 40.71 | 41.07 | 40.78 | -1.04% | 14,461,840 |
| Oct 15, 2025 | 39.80 | 41.62 | 39.11 | 41.50 | 41.20 | 4.11% | 25,829,180 |
| Oct 14, 2025 | 42.27 | 42.99 | 39.50 | 39.86 | 39.58 | -4.02% | 31,363,130 |
| Oct 13, 2025 | 40.21 | 42.00 | 40.21 | 41.53 | 41.23 | -4.26% | 31,341,710 |
| Oct 10, 2025 | 45.82 | 46.18 | 43.27 | 43.38 | 43.07 | -6.21% | 31,749,870 |
| Oct 9, 2025 | 46.99 | 47.50 | 46.09 | 46.25 | 45.92 | 1.45% | 34,353,220 |