Olympic Circuit Technology Co., Ltd (SHA:603920)
China
· Delayed Price · Currency is CNY 41.08
-0.78 (-1.86%)
Dec 5, 2025, 3:00 PM CST
SHA:603920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.56 | 41.56 | 40.89 | 41.08 | 41.08 | -1.86% | 16,598,950 |
| Dec 4, 2025 | 41.25 | 41.97 | 40.50 | 41.86 | 41.86 | 4.21% | 28,813,550 |
| Dec 3, 2025 | 40.66 | 41.38 | 40.02 | 40.17 | 40.17 | -1.11% | 14,936,390 |
| Dec 2, 2025 | 41.38 | 41.63 | 40.50 | 40.62 | 40.62 | -2.43% | 14,905,101 |
| Dec 1, 2025 | 42.01 | 42.25 | 40.81 | 41.63 | 41.63 | 2.11% | 25,549,620 |
| Nov 28, 2025 | 39.36 | 41.23 | 39.32 | 40.77 | 40.77 | 3.16% | 23,438,390 |
| Nov 27, 2025 | 39.50 | 40.39 | 39.40 | 39.52 | 39.52 | -0.63% | 18,966,777 |
| Nov 26, 2025 | 37.88 | 40.33 | 37.63 | 39.77 | 39.77 | 3.78% | 29,939,710 |
| Nov 25, 2025 | 37.80 | 38.80 | 37.66 | 38.32 | 38.32 | 3.68% | 20,416,300 |
| Nov 24, 2025 | 36.56 | 37.16 | 36.20 | 36.96 | 36.96 | 2.13% | 11,996,670 |
| Nov 21, 2025 | 36.30 | 37.18 | 35.68 | 36.19 | 36.19 | -2.29% | 18,088,502 |
| Nov 20, 2025 | 38.18 | 38.36 | 36.80 | 37.04 | 37.04 | -1.04% | 14,100,180 |
| Nov 19, 2025 | 38.59 | 38.85 | 36.89 | 37.43 | 37.43 | -3.46% | 17,593,900 |
| Nov 18, 2025 | 38.63 | 39.06 | 38.32 | 38.77 | 38.77 | 0.36% | 10,041,150 |
| Nov 17, 2025 | 38.25 | 39.15 | 38.16 | 38.63 | 38.63 | -0.59% | 13,244,330 |
| Nov 14, 2025 | 39.57 | 39.68 | 38.86 | 38.86 | 38.86 | -3.55% | 17,741,730 |
| Nov 13, 2025 | 40.68 | 40.85 | 39.83 | 40.29 | 40.29 | -1.27% | 18,285,070 |
| Nov 12, 2025 | 41.75 | 41.82 | 40.26 | 40.81 | 40.81 | -3.18% | 16,399,860 |
| Nov 11, 2025 | 42.80 | 43.40 | 41.73 | 42.15 | 42.15 | -0.12% | 20,393,030 |
| Nov 10, 2025 | 43.99 | 44.13 | 41.29 | 42.20 | 42.20 | -5.17% | 33,986,410 |
| Nov 7, 2025 | 43.30 | 44.99 | 42.75 | 44.50 | 44.50 | 3.10% | 45,144,060 |
| Nov 6, 2025 | 40.43 | 43.48 | 39.87 | 43.16 | 43.16 | 6.57% | 43,768,660 |
| Nov 5, 2025 | 38.44 | 40.50 | 38.19 | 40.50 | 40.50 | 1.81% | 19,751,760 |
| Nov 4, 2025 | 41.08 | 41.20 | 39.38 | 39.78 | 39.78 | -2.93% | 18,406,700 |
| Nov 3, 2025 | 41.40 | 41.60 | 40.00 | 40.98 | 40.98 | -1.77% | 18,938,750 |
| Oct 31, 2025 | 42.01 | 43.41 | 41.55 | 41.72 | 41.72 | -1.58% | 23,861,650 |
| Oct 30, 2025 | 43.45 | 44.25 | 42.25 | 42.39 | 42.39 | -2.89% | 24,825,190 |
| Oct 29, 2025 | 43.80 | 44.59 | 42.55 | 43.65 | 43.65 | 0.28% | 31,105,570 |
| Oct 28, 2025 | 42.65 | 44.12 | 42.52 | 43.53 | 43.53 | 0.90% | 24,475,670 |
| Oct 27, 2025 | 43.36 | 43.68 | 42.34 | 43.14 | 43.14 | 1.08% | 30,530,420 |
| Oct 24, 2025 | 40.96 | 42.93 | 40.57 | 42.68 | 42.68 | 5.80% | 28,601,330 |
| Oct 23, 2025 | 40.02 | 40.38 | 39.29 | 40.34 | 40.34 | -0.42% | 14,047,520 |
| Oct 22, 2025 | 40.70 | 41.42 | 40.37 | 40.51 | 40.51 | -1.32% | 15,282,100 |
| Oct 21, 2025 | 40.03 | 41.35 | 39.53 | 41.05 | 41.05 | 2.88% | 22,676,040 |
| Oct 20, 2025 | 40.35 | 41.50 | 39.50 | 39.90 | 39.90 | 1.84% | 23,567,580 |
| Oct 17, 2025 | 40.93 | 41.05 | 39.12 | 39.18 | 39.18 | -4.60% | 17,575,040 |
| Oct 16, 2025 | 40.90 | 41.60 | 40.71 | 41.07 | 41.07 | -1.04% | 14,461,840 |
| Oct 15, 2025 | 39.80 | 41.62 | 39.11 | 41.50 | 41.50 | 4.11% | 25,829,180 |
| Oct 14, 2025 | 42.27 | 42.99 | 39.50 | 39.86 | 39.86 | -4.02% | 31,363,130 |
| Oct 13, 2025 | 40.21 | 42.00 | 40.21 | 41.53 | 41.53 | -4.26% | 31,341,710 |
| Oct 10, 2025 | 45.82 | 46.18 | 43.27 | 43.38 | 43.38 | -6.21% | 31,749,870 |
| Oct 9, 2025 | 46.99 | 47.50 | 46.09 | 46.25 | 46.25 | 1.45% | 34,353,220 |
| Sep 30, 2025 | 46.00 | 46.28 | 45.11 | 45.59 | 45.59 | -1.60% | 22,729,620 |
| Sep 29, 2025 | 44.14 | 46.42 | 43.99 | 46.33 | 46.33 | 6.51% | 32,145,220 |
| Sep 26, 2025 | 45.50 | 46.17 | 43.27 | 43.50 | 43.50 | -5.46% | 35,304,720 |
| Sep 25, 2025 | 45.75 | 47.36 | 45.35 | 46.01 | 46.01 | 0.85% | 36,831,310 |
| Sep 24, 2025 | 45.58 | 45.99 | 44.40 | 45.62 | 45.62 | -1.13% | 31,101,940 |
| Sep 23, 2025 | 48.08 | 48.30 | 44.68 | 46.14 | 46.14 | -2.47% | 41,069,160 |
| Sep 22, 2025 | 47.12 | 47.99 | 46.20 | 47.31 | 47.31 | 0.40% | 41,610,630 |
| Sep 19, 2025 | 48.99 | 49.15 | 46.85 | 47.12 | 47.12 | -1.85% | 43,838,980 |
| Sep 18, 2025 | 50.64 | 51.35 | 47.00 | 48.01 | 48.01 | -3.30% | 75,951,120 |
| Sep 17, 2025 | 48.60 | 50.55 | 47.60 | 49.65 | 49.65 | 7.77% | 78,708,350 |
| Sep 16, 2025 | 41.89 | 46.07 | 41.88 | 46.07 | 46.07 | 10.00% | 56,129,040 |
| Sep 15, 2025 | 42.74 | 43.99 | 41.77 | 41.88 | 41.88 | -0.02% | 42,447,240 |
| Sep 12, 2025 | 42.40 | 42.70 | 41.60 | 41.89 | 41.89 | -1.55% | 33,104,570 |
| Sep 11, 2025 | 40.76 | 42.55 | 40.33 | 42.55 | 42.55 | 4.57% | 47,187,390 |
| Sep 10, 2025 | 41.00 | 42.24 | 40.59 | 40.69 | 40.69 | -2.00% | 41,758,930 |
| Sep 9, 2025 | 39.64 | 42.69 | 39.64 | 41.52 | 41.52 | 1.10% | 64,103,020 |
| Sep 8, 2025 | 39.50 | 41.76 | 39.50 | 41.07 | 41.07 | 8.19% | 94,602,950 |
| Sep 5, 2025 | 34.71 | 37.96 | 34.71 | 37.96 | 37.96 | 10.00% | 43,764,510 |
| Sep 4, 2025 | 37.20 | 38.36 | 33.71 | 34.51 | 34.51 | -7.13% | 43,873,840 |
| Sep 3, 2025 | 37.40 | 38.99 | 36.90 | 37.16 | 37.16 | 0.70% | 40,345,870 |
| Sep 2, 2025 | 39.55 | 40.38 | 36.55 | 36.90 | 36.90 | -6.70% | 50,009,270 |
| Sep 1, 2025 | 39.70 | 39.99 | 38.45 | 39.55 | 39.55 | -0.30% | 47,345,710 |
| Aug 29, 2025 | 37.09 | 39.85 | 36.61 | 39.67 | 39.67 | 7.16% | 67,784,650 |
| Aug 28, 2025 | 35.40 | 37.04 | 35.32 | 37.02 | 37.02 | 3.67% | 48,394,430 |
| Aug 27, 2025 | 36.77 | 38.40 | 35.68 | 35.71 | 35.71 | -1.68% | 68,467,720 |
| Aug 26, 2025 | 37.17 | 37.80 | 36.20 | 36.32 | 36.32 | -2.26% | 46,413,730 |
| Aug 25, 2025 | 37.46 | 37.72 | 36.55 | 37.16 | 37.16 | -0.64% | 39,292,460 |
| Aug 22, 2025 | 37.00 | 38.90 | 36.66 | 37.40 | 37.40 | 0.84% | 39,649,020 |
| Aug 21, 2025 | 38.01 | 38.11 | 36.58 | 37.09 | 37.09 | -2.83% | 31,522,840 |
| Aug 20, 2025 | 37.05 | 38.38 | 36.38 | 38.17 | 38.17 | 2.41% | 45,464,480 |
| Aug 19, 2025 | 36.63 | 37.46 | 35.92 | 37.27 | 37.27 | 1.55% | 35,298,310 |
| Aug 18, 2025 | 36.78 | 37.66 | 36.22 | 36.70 | 36.70 | -0.24% | 41,234,550 |
| Aug 15, 2025 | 36.69 | 37.37 | 36.38 | 36.79 | 36.79 | -0.30% | 38,399,930 |
| Aug 14, 2025 | 37.30 | 37.95 | 36.70 | 36.90 | 36.90 | -0.24% | 61,642,610 |
| Aug 13, 2025 | 33.66 | 36.99 | 33.43 | 36.99 | 36.99 | 9.99% | 68,312,510 |
| Aug 12, 2025 | 34.00 | 34.09 | 33.42 | 33.63 | 33.63 | -0.80% | 27,522,330 |
| Aug 11, 2025 | 31.38 | 34.25 | 31.36 | 33.90 | 33.90 | 5.94% | 65,570,230 |
| Aug 8, 2025 | 32.07 | 32.54 | 31.60 | 32.00 | 32.00 | -1.90% | 28,543,510 |
| Aug 7, 2025 | 33.29 | 33.50 | 32.08 | 32.62 | 32.62 | -0.52% | 35,865,910 |
| Aug 6, 2025 | 32.50 | 33.11 | 32.46 | 32.79 | 32.79 | 0.34% | 29,010,100 |
| Aug 5, 2025 | 33.52 | 33.52 | 32.32 | 32.68 | 32.68 | -0.97% | 29,743,170 |
| Aug 4, 2025 | 33.18 | 33.79 | 32.68 | 33.00 | 33.00 | -1.76% | 40,394,110 |
| Aug 1, 2025 | 33.90 | 35.38 | 33.47 | 33.59 | 33.59 | -1.47% | 44,752,040 |
| Jul 31, 2025 | 35.18 | 36.02 | 33.95 | 34.09 | 34.09 | -2.32% | 49,678,810 |
| Jul 30, 2025 | 35.23 | 35.43 | 34.32 | 34.90 | 34.90 | -1.66% | 34,542,100 |
| Jul 29, 2025 | 34.52 | 35.55 | 34.52 | 35.49 | 35.49 | 1.14% | 41,964,730 |
| Jul 28, 2025 | 33.50 | 35.59 | 33.30 | 35.09 | 35.09 | 8.30% | 79,663,640 |
| Jul 25, 2025 | 32.35 | 32.93 | 32.03 | 32.40 | 32.40 | -0.83% | 26,726,050 |
| Jul 24, 2025 | 31.77 | 32.70 | 31.68 | 32.67 | 32.67 | 2.16% | 43,468,160 |
| Jul 23, 2025 | 31.51 | 32.31 | 31.05 | 31.98 | 31.98 | 0.31% | 36,720,090 |
| Jul 22, 2025 | 31.74 | 32.61 | 31.66 | 31.88 | 31.88 | -0.87% | 41,447,040 |
| Jul 21, 2025 | 31.50 | 32.47 | 30.81 | 32.16 | 32.16 | 3.28% | 47,695,250 |
| Jul 18, 2025 | 31.60 | 31.97 | 31.06 | 31.14 | 31.14 | -1.14% | 39,044,000 |
| Jul 17, 2025 | 30.49 | 31.65 | 30.35 | 31.50 | 31.50 | 4.34% | 59,809,810 |
| Jul 16, 2025 | 31.00 | 31.00 | 30.06 | 30.19 | 30.19 | -2.93% | 35,519,150 |
| Jul 15, 2025 | 29.70 | 31.40 | 29.65 | 31.10 | 31.10 | 4.40% | 55,052,330 |
| Jul 14, 2025 | 29.97 | 30.08 | 29.60 | 29.79 | 29.79 | 0.20% | 17,501,350 |
| Jul 11, 2025 | 30.11 | 30.26 | 29.55 | 29.73 | 29.73 | -1.26% | 30,173,110 |