Olympic Circuit Technology Co., Ltd (SHA:603920)
China
· Delayed Price · Currency is CNY 54.99
+1.89 (3.56%)
Apr 29, 2026, 1:15 PM CST
SHA:603920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.97 | 55.35 | 50.68 | 55.08 | - | 3.73% | 38,771,299 |
| Apr 28, 2026 | 55.95 | 55.95 | 53.01 | 53.10 | 53.10 | -5.43% | 31,582,960 |
| Apr 27, 2026 | 54.93 | 57.00 | 54.93 | 56.15 | 56.15 | 1.61% | 27,083,208 |
| Apr 24, 2026 | 57.90 | 58.19 | 55.03 | 55.26 | 55.26 | -5.92% | 42,854,330 |
| Apr 23, 2026 | 60.00 | 60.98 | 58.01 | 58.74 | 58.74 | -6.09% | 56,963,100 |
| Apr 22, 2026 | 59.07 | 62.65 | 59.05 | 62.55 | 62.55 | 4.23% | 61,983,659 |
| Apr 21, 2026 | 58.42 | 60.01 | 57.66 | 60.01 | 60.01 | 3.16% | 62,750,070 |
| Apr 20, 2026 | 59.10 | 59.82 | 57.90 | 58.17 | 58.17 | -1.57% | 56,125,820 |
| Apr 17, 2026 | 62.28 | 62.40 | 57.55 | 59.10 | 59.10 | 0.41% | 88,211,440 |
| Apr 16, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 10.00% | 13,490,020 |
| Apr 15, 2026 | 55.65 | 55.91 | 53.08 | 53.51 | 53.51 | -3.55% | 28,806,100 |
| Apr 14, 2026 | 54.97 | 56.28 | 54.55 | 55.48 | 55.48 | 1.91% | 42,615,825 |
| Apr 13, 2026 | 55.00 | 55.99 | 53.88 | 54.44 | 54.44 | -2.26% | 33,164,120 |
| Apr 10, 2026 | 57.04 | 57.36 | 55.30 | 55.70 | 55.70 | -2.42% | 40,072,700 |
| Apr 9, 2026 | 54.62 | 58.42 | 54.00 | 57.08 | 57.08 | 5.55% | 58,261,860 |
| Apr 8, 2026 | 51.31 | 54.08 | 50.88 | 54.08 | 54.08 | 10.01% | 23,304,580 |
| Apr 7, 2026 | 49.04 | 50.16 | 48.70 | 49.16 | 49.16 | 0.24% | 14,066,795 |
| Apr 3, 2026 | 49.40 | 50.10 | 49.01 | 49.04 | 49.04 | -0.53% | 14,824,780 |
| Apr 2, 2026 | 51.30 | 51.30 | 48.80 | 49.30 | 49.30 | -4.66% | 19,968,030 |
| Apr 1, 2026 | 50.93 | 51.82 | 50.26 | 51.71 | 51.71 | 4.17% | 23,312,300 |
| Mar 31, 2026 | 50.90 | 51.30 | 49.30 | 49.64 | 49.64 | -2.28% | 17,373,800 |
| Mar 30, 2026 | 50.00 | 51.15 | 49.20 | 50.80 | 50.80 | -0.59% | 17,384,690 |
| Mar 27, 2026 | 50.50 | 51.66 | 50.00 | 51.10 | 51.10 | -0.39% | 16,048,426 |
| Mar 26, 2026 | 51.65 | 53.00 | 50.80 | 51.30 | 51.30 | -0.70% | 15,032,520 |
| Mar 25, 2026 | 51.30 | 52.05 | 50.90 | 51.66 | 51.66 | 1.69% | 20,919,670 |
| Mar 24, 2026 | 51.00 | 51.00 | 49.26 | 50.80 | 50.80 | 1.80% | 20,924,290 |
| Mar 23, 2026 | 51.14 | 53.31 | 49.61 | 49.90 | 49.90 | -3.52% | 29,811,590 |
| Mar 20, 2026 | 53.30 | 53.83 | 51.60 | 51.72 | 51.72 | -2.01% | 16,520,260 |
| Mar 19, 2026 | 53.24 | 53.72 | 52.50 | 52.78 | 52.78 | -3.03% | 17,442,570 |
| Mar 18, 2026 | 54.21 | 54.88 | 53.31 | 54.43 | 54.43 | 2.56% | 18,352,700 |
| Mar 17, 2026 | 56.00 | 56.34 | 53.00 | 53.07 | 53.07 | -4.34% | 21,139,600 |
| Mar 16, 2026 | 56.00 | 56.08 | 53.47 | 55.48 | 55.48 | 0.82% | 23,091,640 |
| Mar 13, 2026 | 56.50 | 57.48 | 55.00 | 55.03 | 55.03 | -3.41% | 21,507,590 |
| Mar 12, 2026 | 58.02 | 59.36 | 56.18 | 56.97 | 56.97 | -1.81% | 22,827,410 |
| Mar 11, 2026 | 57.66 | 59.80 | 57.28 | 58.02 | 58.02 | 0.21% | 27,774,280 |
| Mar 10, 2026 | 56.60 | 58.11 | 56.10 | 57.90 | 57.90 | 4.70% | 27,872,570 |
| 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 |