Harbin Xinguang Optic-Electronics Technology Co.,Ltd. (SHA:688011)
China
· Delayed Price · Currency is CNY 65.82
-1.34 (-2.00%)
Apr 29, 2026, 3:00 PM CST
SHA:688011 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.18 | 66.77 | 65.00 | 65.82 | 65.82 | -2.00% | 1,358,615 |
| Apr 28, 2026 | 66.25 | 67.32 | 62.20 | 67.16 | 67.16 | 1.34% | 2,292,365 |
| Apr 27, 2026 | 67.30 | 67.30 | 65.87 | 66.27 | 66.27 | -1.09% | 1,115,986 |
| Apr 24, 2026 | 70.50 | 70.50 | 66.50 | 67.00 | 67.00 | -4.96% | 2,017,237 |
| Apr 23, 2026 | 69.18 | 71.87 | 68.12 | 70.50 | 70.50 | 1.88% | 2,046,725 |
| Apr 22, 2026 | 68.37 | 69.22 | 67.72 | 69.20 | 69.20 | 0.23% | 1,150,684 |
| Apr 21, 2026 | 70.11 | 70.46 | 68.48 | 69.04 | 69.04 | -2.50% | 1,548,494 |
| Apr 20, 2026 | 68.80 | 73.20 | 67.17 | 70.81 | 70.81 | 3.60% | 2,673,535 |
| Apr 17, 2026 | 67.94 | 69.86 | 65.82 | 68.35 | 68.35 | 0.60% | 2,370,006 |
| Apr 16, 2026 | 67.55 | 68.50 | 65.98 | 67.94 | 67.94 | 0.61% | 1,410,569 |
| Apr 15, 2026 | 67.00 | 68.51 | 66.80 | 67.53 | 67.53 | 0.79% | 1,556,896 |
| Apr 14, 2026 | 66.08 | 67.25 | 65.02 | 67.00 | 67.00 | 1.39% | 2,377,494 |
| Apr 13, 2026 | 73.50 | 74.35 | 63.00 | 66.08 | 66.08 | -11.18% | 6,006,824 |
| Apr 10, 2026 | 75.23 | 76.16 | 74.39 | 74.40 | 74.40 | - | 2,385,833 |
| Apr 9, 2026 | 76.20 | 78.85 | 74.15 | 74.40 | 74.40 | -2.34% | 2,359,696 |
| Apr 8, 2026 | 73.99 | 76.30 | 73.50 | 76.18 | 76.18 | 3.06% | 2,271,282 |
| Apr 7, 2026 | 71.22 | 74.68 | 69.50 | 73.92 | 73.92 | 4.85% | 3,234,818 |
| Apr 3, 2026 | 66.83 | 71.58 | 66.55 | 70.50 | 70.50 | 4.54% | 2,795,917 |
| Apr 2, 2026 | 69.36 | 69.36 | 66.68 | 67.44 | 67.44 | -2.53% | 1,238,958 |
| Apr 1, 2026 | 69.02 | 69.72 | 68.00 | 69.19 | 69.19 | 1.60% | 1,117,522 |
| Mar 31, 2026 | 69.98 | 71.57 | 67.66 | 68.10 | 68.10 | -2.58% | 2,833,949 |
| Mar 30, 2026 | 68.19 | 70.55 | 67.01 | 69.90 | 69.90 | 3.48% | 2,325,325 |
| Mar 27, 2026 | 66.74 | 68.21 | 66.40 | 67.55 | 67.55 | -0.66% | 1,020,373 |
| Mar 26, 2026 | 69.42 | 69.67 | 67.58 | 68.00 | 68.00 | -0.67% | 1,124,197 |
| Mar 25, 2026 | 70.01 | 70.50 | 68.02 | 68.46 | 68.46 | -0.64% | 2,152,016 |
| Mar 24, 2026 | 66.78 | 70.30 | 66.58 | 68.90 | 68.90 | 5.27% | 3,214,372 |
| Mar 23, 2026 | 64.65 | 67.20 | 62.81 | 65.45 | 65.45 | 0.23% | 1,950,453 |
| Mar 20, 2026 | 67.10 | 69.28 | 65.18 | 65.30 | 65.30 | -4.74% | 1,408,967 |
| Mar 19, 2026 | 70.11 | 70.96 | 67.36 | 68.55 | 68.55 | -2.24% | 2,038,225 |
| Mar 18, 2026 | 69.70 | 71.64 | 67.80 | 70.12 | 70.12 | 2.88% | 2,253,424 |
| Mar 17, 2026 | 69.60 | 70.60 | 67.53 | 68.16 | 68.16 | -1.00% | 1,566,571 |
| Mar 16, 2026 | 65.31 | 69.40 | 65.31 | 68.85 | 68.85 | 4.79% | 1,528,064 |
| Mar 13, 2026 | 66.01 | 66.47 | 65.21 | 65.70 | 65.70 | -1.32% | 741,852 |
| Mar 12, 2026 | 66.48 | 67.46 | 65.15 | 66.58 | 66.58 | 0.15% | 1,466,178 |
| Mar 11, 2026 | 69.66 | 69.67 | 66.00 | 66.48 | 66.48 | -4.57% | 1,908,505 |
| Mar 10, 2026 | 68.81 | 70.36 | 68.51 | 69.66 | 69.66 | 1.92% | 1,366,713 |
| 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 |