Harbin Xinguang Optic-Electronics Technology Co.,Ltd. (SHA:688011)
China
· Delayed Price · Currency is CNY 69.66
+1.31 (1.92%)
Mar 10, 2026, 3:00 PM CST
SHA:688011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 68.81 | 70.36 | 68.51 | 70.28 | - | 2.82% | 822,163 |
| Mar 9, 2026 | 71.70 | 71.70 | 65.98 | 68.35 | 68.35 | -4.65% | 2,324,469 |
| Mar 6, 2026 | 70.19 | 72.79 | 70.19 | 71.68 | 71.68 | -0.44% | 1,069,998 |
| Mar 5, 2026 | 72.83 | 73.80 | 70.80 | 72.00 | 72.00 | 0.49% | 1,927,841 |
| Mar 4, 2026 | 70.60 | 72.16 | 67.52 | 71.65 | 71.65 | 2.95% | 2,944,608 |
| Mar 3, 2026 | 76.07 | 76.68 | 69.60 | 69.60 | 69.60 | -8.51% | 3,402,369 |
| Mar 2, 2026 | 77.78 | 79.09 | 75.00 | 76.07 | 76.07 | 1.43% | 3,086,091 |
| Feb 27, 2026 | 75.43 | 75.80 | 73.39 | 75.00 | 75.00 | 0.39% | 2,156,676 |
| Feb 26, 2026 | 74.20 | 75.00 | 72.01 | 74.71 | 74.71 | 1.21% | 2,402,943 |
| Feb 25, 2026 | 70.55 | 74.50 | 67.51 | 73.82 | 73.82 | 4.34% | 3,570,619 |
| Feb 24, 2026 | 71.28 | 74.11 | 70.64 | 70.75 | 70.75 | -1.05% | 1,943,023 |
| Feb 13, 2026 | 70.82 | 73.00 | 69.82 | 71.50 | 71.50 | 2.26% | 2,561,902 |
| Feb 12, 2026 | 67.76 | 70.84 | 66.10 | 69.92 | 69.92 | 2.97% | 1,986,045 |
| Feb 11, 2026 | 69.50 | 71.21 | 67.90 | 67.90 | 67.90 | -2.96% | 1,634,931 |
| Feb 10, 2026 | 69.00 | 72.90 | 68.50 | 69.97 | 69.97 | 0.59% | 1,876,706 |
| Feb 9, 2026 | 65.99 | 70.67 | 65.99 | 69.56 | 69.56 | 5.79% | 2,412,334 |
| Feb 6, 2026 | 67.68 | 67.68 | 65.15 | 65.75 | 65.75 | -2.85% | 1,108,456 |
| Feb 5, 2026 | 67.46 | 68.66 | 65.75 | 67.68 | 67.68 | -1.74% | 2,371,183 |
| Feb 4, 2026 | 69.04 | 69.95 | 67.60 | 68.88 | 68.88 | 0.95% | 2,164,674 |
| Feb 3, 2026 | 63.90 | 68.80 | 63.90 | 68.23 | 68.23 | 6.83% | 2,350,723 |
| Feb 2, 2026 | 65.66 | 67.00 | 63.10 | 63.87 | 63.87 | -3.10% | 1,315,012 |
| Jan 30, 2026 | 64.51 | 67.20 | 62.60 | 65.91 | 65.91 | 3.24% | 2,305,927 |
| Jan 29, 2026 | 63.13 | 65.70 | 63.13 | 63.84 | 63.84 | 0.76% | 2,222,842 |
| Jan 28, 2026 | 67.58 | 67.99 | 62.38 | 63.36 | 63.36 | -6.05% | 3,467,940 |
| Jan 27, 2026 | 66.43 | 69.40 | 65.61 | 67.44 | 67.44 | -2.52% | 2,750,154 |
| Jan 26, 2026 | 74.00 | 75.55 | 69.18 | 69.18 | 69.18 | -7.69% | 4,573,032 |
| Jan 23, 2026 | 68.72 | 75.00 | 67.40 | 74.94 | 74.94 | 8.88% | 5,870,388 |
| Jan 22, 2026 | 68.00 | 69.55 | 67.11 | 68.83 | 68.83 | 0.29% | 2,587,177 |
| Jan 21, 2026 | 65.90 | 68.99 | 65.01 | 68.63 | 68.63 | 4.65% | 2,215,803 |
| Jan 20, 2026 | 68.10 | 69.00 | 64.50 | 65.58 | 65.58 | -3.53% | 2,334,583 |
| Jan 19, 2026 | 70.80 | 71.30 | 67.30 | 67.98 | 67.98 | -0.93% | 2,539,165 |
| Jan 16, 2026 | 70.00 | 70.00 | 66.61 | 68.62 | 68.62 | 0.76% | 1,899,265 |
| Jan 15, 2026 | 65.20 | 68.62 | 63.68 | 68.10 | 68.10 | -0.22% | 4,247,745 |
| Jan 14, 2026 | 69.20 | 71.95 | 67.80 | 68.25 | 68.25 | -0.97% | 4,208,878 |
| Jan 13, 2026 | 68.20 | 71.92 | 66.01 | 68.92 | 68.92 | -2.93% | 5,902,472 |
| Jan 12, 2026 | 73.00 | 74.96 | 66.71 | 71.00 | 71.00 | 0.71% | 7,575,722 |
| Jan 9, 2026 | 62.50 | 70.75 | 59.00 | 70.50 | 70.50 | 15.20% | 9,254,339 |
| Jan 8, 2026 | 59.40 | 62.50 | 55.91 | 61.20 | 61.20 | 2.00% | 5,175,044 |
| Jan 7, 2026 | 60.25 | 61.62 | 58.27 | 60.00 | 60.00 | -1.41% | 4,301,491 |
| Jan 6, 2026 | 64.00 | 64.00 | 58.00 | 60.86 | 60.86 | -7.30% | 6,913,689 |
| Jan 5, 2026 | 63.90 | 65.96 | 61.52 | 65.65 | 65.65 | 2.84% | 7,914,903 |
| Dec 31, 2025 | 60.15 | 66.05 | 59.42 | 63.84 | 63.84 | 5.85% | 6,758,971 |
| Dec 30, 2025 | 59.65 | 62.67 | 58.18 | 60.31 | 60.31 | 0.10% | 4,409,644 |
| Dec 29, 2025 | 58.14 | 61.84 | 56.80 | 60.25 | 60.25 | 6.41% | 5,079,860 |
| Dec 26, 2025 | 52.10 | 58.00 | 51.57 | 56.62 | 56.62 | 8.20% | 4,506,286 |
| Dec 25, 2025 | 52.30 | 53.80 | 51.60 | 52.33 | 52.33 | - | 2,056,760 |
| Dec 24, 2025 | 50.60 | 53.51 | 50.00 | 52.33 | 52.33 | 2.91% | 2,376,780 |
| Dec 23, 2025 | 50.16 | 50.98 | 48.48 | 50.85 | 50.85 | 1.38% | 2,382,603 |
| Dec 22, 2025 | 50.50 | 51.18 | 49.59 | 50.16 | 50.16 | -1.65% | 2,274,821 |
| Dec 19, 2025 | 48.88 | 51.87 | 48.88 | 51.00 | 51.00 | 4.57% | 4,292,404 |
| Dec 18, 2025 | 48.00 | 49.16 | 47.25 | 48.77 | 48.77 | 1.65% | 2,122,346 |
| Dec 17, 2025 | 48.44 | 49.33 | 46.11 | 47.98 | 47.98 | -0.95% | 2,672,908 |
| Dec 16, 2025 | 48.75 | 49.75 | 47.08 | 48.44 | 48.44 | -0.64% | 2,327,443 |
| Dec 15, 2025 | 48.36 | 49.89 | 47.39 | 48.75 | 48.75 | 4.59% | 4,961,716 |
| Dec 12, 2025 | 44.80 | 47.60 | 44.49 | 46.61 | 46.61 | 4.62% | 3,396,853 |
| Dec 11, 2025 | 46.24 | 46.99 | 44.33 | 44.55 | 44.55 | -3.65% | 2,147,591 |
| Dec 10, 2025 | 45.30 | 47.15 | 44.28 | 46.24 | 46.24 | 1.65% | 2,570,104 |
| Dec 9, 2025 | 44.76 | 47.19 | 44.44 | 45.49 | 45.49 | 2.11% | 2,793,858 |
| Dec 8, 2025 | 44.74 | 45.39 | 44.05 | 44.55 | 44.55 | 0.34% | 1,716,934 |
| Dec 5, 2025 | 43.78 | 44.90 | 42.70 | 44.40 | 44.40 | 2.59% | 1,544,015 |
| Dec 4, 2025 | 43.00 | 43.58 | 42.51 | 43.28 | 43.28 | 0.23% | 939,972 |
| Dec 3, 2025 | 43.57 | 44.50 | 42.20 | 43.18 | 43.18 | -1.19% | 1,747,687 |
| Dec 2, 2025 | 44.40 | 44.94 | 43.40 | 43.70 | 43.70 | -1.80% | 1,165,248 |
| Dec 1, 2025 | 45.71 | 46.00 | 44.11 | 44.50 | 44.50 | -1.57% | 1,587,525 |
| Nov 28, 2025 | 45.00 | 45.30 | 44.50 | 45.21 | 45.21 | 0.74% | 1,039,367 |
| Nov 27, 2025 | 44.50 | 45.83 | 44.30 | 44.88 | 44.88 | 0.09% | 1,536,807 |
| Nov 26, 2025 | 46.08 | 46.10 | 44.46 | 44.84 | 44.84 | -2.52% | 2,407,334 |
| Nov 25, 2025 | 43.11 | 46.68 | 42.65 | 46.00 | 46.00 | 6.70% | 3,993,632 |
| Nov 24, 2025 | 40.01 | 43.55 | 39.62 | 43.11 | 43.11 | 8.34% | 3,112,885 |
| Nov 21, 2025 | 41.00 | 41.28 | 39.43 | 39.79 | 39.79 | -3.87% | 1,186,649 |
| Nov 20, 2025 | 41.88 | 42.21 | 40.50 | 41.39 | 41.39 | -1.45% | 1,122,091 |
| Nov 19, 2025 | 42.26 | 42.80 | 41.60 | 42.00 | 42.00 | -0.12% | 1,294,860 |
| Nov 18, 2025 | 43.72 | 43.97 | 41.19 | 42.05 | 42.05 | -4.37% | 2,422,535 |
| Nov 17, 2025 | 43.48 | 44.79 | 42.65 | 43.97 | 43.97 | 2.26% | 2,830,126 |
| Nov 14, 2025 | 42.39 | 43.18 | 41.39 | 43.00 | 43.00 | 2.14% | 2,133,896 |
| Nov 13, 2025 | 41.83 | 43.00 | 41.16 | 42.10 | 42.10 | 1.25% | 1,465,572 |
| Nov 12, 2025 | 42.69 | 43.11 | 40.80 | 41.58 | 41.58 | -2.62% | 1,889,014 |
| Nov 11, 2025 | 42.45 | 43.99 | 42.32 | 42.70 | 42.70 | 1.18% | 2,746,954 |
| Nov 10, 2025 | 40.99 | 43.28 | 39.35 | 42.20 | 42.20 | 4.17% | 3,402,314 |
| Nov 7, 2025 | 41.20 | 41.35 | 40.20 | 40.51 | 40.51 | -1.67% | 1,386,460 |
| Nov 6, 2025 | 39.35 | 41.46 | 38.97 | 41.20 | 41.20 | 5.10% | 2,794,975 |
| Nov 5, 2025 | 40.70 | 41.50 | 38.88 | 39.20 | 39.20 | -3.69% | 2,292,993 |
| Nov 4, 2025 | 40.80 | 41.41 | 39.26 | 40.70 | 40.70 | 1.72% | 2,716,234 |
| Nov 3, 2025 | 39.99 | 40.44 | 37.57 | 40.01 | 40.01 | 0.40% | 2,278,270 |
| Oct 31, 2025 | 39.69 | 40.03 | 39.01 | 39.85 | 39.85 | 1.37% | 1,435,930 |
| Oct 30, 2025 | 39.40 | 40.11 | 38.70 | 39.31 | 39.31 | 0.59% | 2,182,714 |
| Oct 29, 2025 | 39.80 | 40.32 | 38.82 | 39.08 | 39.08 | -1.31% | 2,312,797 |
| Oct 28, 2025 | 39.33 | 40.59 | 38.63 | 39.60 | 39.60 | 0.69% | 2,212,770 |
| Oct 27, 2025 | 40.06 | 40.50 | 38.45 | 39.33 | 39.33 | -0.88% | 2,249,119 |
| Oct 24, 2025 | 40.70 | 41.19 | 39.36 | 39.68 | 39.68 | -2.34% | 1,801,796 |
| Oct 23, 2025 | 42.00 | 42.00 | 38.51 | 40.63 | 40.63 | -1.74% | 2,936,101 |
| Oct 22, 2025 | 38.79 | 42.20 | 38.79 | 41.35 | 41.35 | 5.86% | 3,937,221 |
| Oct 21, 2025 | 38.50 | 39.49 | 38.00 | 39.06 | 39.06 | 2.52% | 1,984,272 |
| Oct 20, 2025 | 41.09 | 41.09 | 37.77 | 38.10 | 38.10 | -5.27% | 2,608,812 |
| Oct 17, 2025 | 39.80 | 41.91 | 39.80 | 40.22 | 40.22 | 0.58% | 2,768,665 |
| Oct 16, 2025 | 39.83 | 40.63 | 38.86 | 39.99 | 39.99 | -0.05% | 2,480,674 |
| Oct 15, 2025 | 39.17 | 40.18 | 37.50 | 40.01 | 40.01 | 3.15% | 2,071,033 |
| Oct 14, 2025 | 41.43 | 41.83 | 38.50 | 38.79 | 38.79 | -4.03% | 3,912,575 |
| Oct 13, 2025 | 36.20 | 40.92 | 36.13 | 40.42 | 40.42 | 5.81% | 5,116,539 |
| Oct 10, 2025 | 37.60 | 38.60 | 37.00 | 38.20 | 38.20 | 1.87% | 4,301,008 |