Skip to main content
Shenzhen JPT Opto-Electronics Co., Ltd. (SHA:688025)
China flag China · Delayed Price · Currency is CNY
245.73
-11.09 (-4.32%)
Mar 9, 2026, 3:00 PM CST

SHA:688025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026225.72248.99225.33245.73245.73-4.32%6,449,826
Mar 6, 2026272.00275.55254.98256.82256.82-5.69%6,096,177
Mar 5, 2026280.01283.00258.88272.32272.32-0.82%6,196,323
Mar 4, 2026265.20288.00265.20274.57274.570.41%4,993,381
Mar 3, 2026280.99289.20273.24273.46273.460.04%7,961,600
Mar 2, 2026264.88285.20264.00273.35273.35-0.37%7,355,243
Feb 27, 2026241.00277.77240.98274.36274.3613.16%11,201,260
Feb 26, 2026215.00242.46215.00242.46242.4620.00%6,066,727
Feb 25, 2026208.78209.99194.01202.05202.05-3.65%6,800,930
Feb 24, 2026212.30218.18202.28209.71209.711.80%6,359,016
Feb 13, 2026218.00218.67206.00206.00206.00-8.85%6,714,011
Feb 12, 2026216.91230.68215.01226.00226.004.82%8,013,622
Feb 11, 2026220.66228.97214.20215.61215.61-2.44%6,029,593
Feb 10, 2026215.00234.02215.00221.00221.003.88%8,293,553
Feb 9, 2026186.00212.75185.02212.75212.7520.00%4,730,756
Feb 6, 2026173.50184.50170.05177.29177.29-0.22%5,616,689
Feb 5, 2026176.00180.20169.27177.68177.68-2.75%5,073,821
Feb 4, 2026183.45185.91171.38182.70182.70-1.40%7,706,005
Feb 3, 2026157.72185.77157.25185.30185.3018.87%9,451,633
Feb 2, 2026171.00171.34154.14155.89155.89-3.59%7,672,957
Jan 30, 2026133.98161.70133.98161.70161.7020.00%7,273,897
Jan 29, 2026143.37145.00133.37134.75134.75-6.50%2,753,736
Jan 28, 2026148.00149.76143.48144.12144.12-2.56%2,028,387
Jan 27, 2026141.55148.95138.36147.91147.914.02%2,695,728
Jan 26, 2026145.21147.43140.00142.20142.20-1.60%1,790,879
Jan 23, 2026145.26145.26139.02144.51144.51-0.34%2,160,150
Jan 22, 2026145.62145.76139.93145.00145.000.89%1,901,121
Jan 21, 2026135.89144.50135.00143.72143.725.76%2,686,801
Jan 20, 2026144.99145.50134.02135.89135.89-6.77%3,321,223
Jan 19, 2026144.61147.66142.01145.76145.760.52%2,739,329
Jan 16, 2026138.00147.87138.00145.00145.006.07%3,320,126
Jan 15, 2026131.32138.30130.11136.70136.703.06%2,217,084
Jan 14, 2026130.64135.25129.60132.64132.641.40%3,018,165
Jan 13, 2026137.00138.79129.60130.81130.81-4.66%3,678,287
Jan 12, 2026139.80140.12132.44137.20137.20-1.29%3,409,942
Jan 9, 2026138.66142.03134.44138.99138.99-0.49%2,633,097
Jan 8, 2026141.10142.00137.20139.68139.68-2.70%3,173,625
Jan 7, 2026137.48145.77137.13143.56143.564.73%3,627,857
Jan 6, 2026141.32141.32136.33137.08137.08-2.77%3,495,557
Jan 5, 2026142.55143.95138.02140.99140.99-0.41%2,862,740
Dec 31, 2025150.00150.00139.39141.57141.57-1.30%3,353,427
Dec 30, 2025144.24146.51141.20143.43143.43-0.55%2,631,839
Dec 29, 2025137.00150.75137.00144.23144.233.90%4,786,009
Dec 26, 2025141.04142.95137.69138.81138.81-2.45%1,853,092
Dec 25, 2025141.28144.00137.70142.30142.301.75%1,750,310
Dec 24, 2025138.54142.85137.00139.85139.850.25%1,967,918
Dec 23, 2025142.13145.16138.41139.50139.50-2.62%2,650,330
Dec 22, 2025141.50146.50140.26143.26143.261.87%1,775,996
Dec 19, 2025143.59146.57139.00140.63140.63-1.79%1,431,328
Dec 18, 2025143.62146.95141.53143.20143.20-3.07%1,368,917
Dec 17, 2025142.11149.18142.11147.73147.732.46%1,159,558
Dec 16, 2025149.65150.74142.85144.18144.18-3.18%1,373,708
Dec 15, 2025160.13160.86148.13148.92148.92-7.67%2,543,299
Dec 12, 2025159.20163.86154.00161.29161.291.89%1,533,650
Dec 11, 2025162.86164.00158.00158.30158.30-2.28%1,178,764
Dec 10, 2025158.88163.50156.66162.00162.001.02%1,208,254
Dec 9, 2025158.50165.01156.00160.36160.360.28%2,125,365
Dec 8, 2025154.90161.80152.82159.91159.914.64%2,422,321
Dec 5, 2025139.47154.78136.50152.82152.829.27%2,580,433
Dec 4, 2025138.51141.50135.61139.85139.851.29%1,001,602
Dec 3, 2025138.88140.62135.33138.07138.07-0.12%975,835
Dec 2, 2025137.25138.97135.80138.24138.240.72%1,127,901
Dec 1, 2025142.33144.06135.24137.25137.25-4.53%2,688,004
Nov 28, 2025140.23147.86138.57143.76143.763.05%1,490,222
Nov 27, 2025139.94147.60137.42139.50139.50-0.31%1,379,286
Nov 26, 2025139.11142.88137.00139.94139.940.04%1,565,753
Nov 25, 2025143.00147.51138.66139.89139.89-0.79%1,628,308
Nov 24, 2025133.99142.46133.98141.01141.016.70%2,215,730
Nov 21, 2025136.96138.79131.80132.15132.15-5.81%1,199,689
Nov 20, 2025143.88145.00137.20140.30140.30-0.50%929,710
Nov 19, 2025142.62145.38138.21141.01141.01-1.65%1,028,007
Nov 18, 2025144.38148.97142.65143.37143.37-0.66%1,009,397
Nov 17, 2025142.08148.98142.08144.32144.321.58%1,651,124
Nov 14, 2025140.00146.48136.88142.08142.081.62%1,712,378
Nov 13, 2025137.88142.50136.11139.81139.810.63%1,384,665
Nov 12, 2025145.00146.31137.02138.93138.93-5.04%2,529,131
Nov 11, 2025148.60151.89145.00146.31146.31-0.28%990,361
Nov 10, 2025144.64148.60142.72146.72146.721.44%1,198,064
Nov 7, 2025147.16150.60143.87144.64144.64-3.19%1,838,787
Nov 6, 2025144.99151.33144.80149.40149.403.26%1,605,351
Nov 5, 2025143.11146.92142.04144.69144.69-1.54%1,584,339
Nov 4, 2025150.47150.99145.63146.96146.96-1.32%1,406,223
Nov 3, 2025155.00157.86144.28148.92148.92-3.92%3,236,828
Oct 31, 2025171.25172.00155.00155.00155.00-8.18%3,779,609
Oct 30, 2025160.00169.41155.83168.80168.805.63%3,442,093
Oct 29, 2025147.91160.34146.78159.80159.808.05%3,032,760
Oct 28, 2025142.28152.77142.10147.90147.902.46%3,072,048
Oct 27, 2025146.47147.90142.02144.35144.350.32%1,805,240
Oct 24, 2025138.27144.99136.60143.89143.895.02%1,437,702
Oct 23, 2025138.41139.62134.61137.01137.01-2.14%1,342,873
Oct 22, 2025141.00143.56138.60140.00140.00-2.02%1,360,946
Oct 21, 2025140.00145.08136.15142.89142.894.69%2,869,383
Oct 20, 2025136.00139.00133.72136.49136.493.27%1,630,539
Oct 17, 2025134.06136.80131.55132.17132.17-3.14%1,204,031
Oct 16, 2025137.46142.41134.05136.45136.45-2.61%1,803,578
Oct 15, 2025129.00140.15129.00140.10140.108.60%3,252,064
Oct 14, 2025140.98142.60128.06129.00129.00-9.29%3,447,256
Oct 13, 2025129.97143.66129.97142.21142.214.57%3,526,198
Oct 10, 2025136.75144.45135.01135.99135.99-0.59%2,389,071
Oct 9, 2025140.17141.18135.97136.80136.80-3.23%2,143,033