Yangtze Optical Electronic Co., Ltd. (SHA:688143)
China
· Delayed Price · Currency is CNY 60.57
+5.32 (9.63%)
At close: Mar 10, 2026
SHA:688143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 56.30 | 60.90 | 56.09 | 60.57 | 60.57 | 9.63% | 11,204,857 |
| Mar 9, 2026 | 57.00 | 57.00 | 53.88 | 55.25 | 55.25 | -7.30% | 8,667,114 |
| Mar 6, 2026 | 56.90 | 60.66 | 55.28 | 59.60 | 59.60 | 2.94% | 10,661,701 |
| Mar 5, 2026 | 57.45 | 58.50 | 54.66 | 57.90 | 57.90 | 3.76% | 10,194,323 |
| Mar 4, 2026 | 54.59 | 57.78 | 54.19 | 55.80 | 55.80 | -1.90% | 6,912,213 |
| Mar 3, 2026 | 60.90 | 61.61 | 56.83 | 56.88 | 56.88 | -5.12% | 9,994,924 |
| Mar 2, 2026 | 58.59 | 61.46 | 58.00 | 59.95 | 59.95 | 1.92% | 11,242,190 |
| Feb 27, 2026 | 57.50 | 59.15 | 55.80 | 58.82 | 58.82 | -3.57% | 12,177,230 |
| Feb 26, 2026 | 57.50 | 62.49 | 57.30 | 61.00 | 61.00 | 6.44% | 12,124,090 |
| Feb 25, 2026 | 58.99 | 60.14 | 56.27 | 57.31 | 57.31 | -3.29% | 7,789,939 |
| Feb 24, 2026 | 59.02 | 61.30 | 58.61 | 59.26 | 59.26 | 3.13% | 10,434,143 |
| Feb 13, 2026 | 60.50 | 60.95 | 57.36 | 57.46 | 57.46 | -7.10% | 10,307,523 |
| Feb 12, 2026 | 61.28 | 64.45 | 59.98 | 61.85 | 61.85 | 0.77% | 11,137,756 |
| Feb 11, 2026 | 64.18 | 66.25 | 61.38 | 61.38 | 61.38 | -5.37% | 11,842,964 |
| Feb 10, 2026 | 64.00 | 68.41 | 64.00 | 64.86 | 64.86 | 0.06% | 15,395,307 |
| Feb 9, 2026 | 61.99 | 67.73 | 60.08 | 64.82 | 64.82 | 12.42% | 16,464,326 |
| Feb 6, 2026 | 54.54 | 59.48 | 54.01 | 57.66 | 57.66 | 5.66% | 12,189,030 |
| Feb 5, 2026 | 55.00 | 58.58 | 53.75 | 54.57 | 54.57 | -2.99% | 7,407,823 |
| Feb 4, 2026 | 55.65 | 58.59 | 54.47 | 56.25 | 56.25 | 1.88% | 9,451,968 |
| Feb 3, 2026 | 52.84 | 55.21 | 52.18 | 55.21 | 55.21 | 6.87% | 8,121,601 |
| Feb 2, 2026 | 52.20 | 54.29 | 51.62 | 51.66 | 51.66 | -1.94% | 6,885,362 |
| Jan 30, 2026 | 50.10 | 53.17 | 49.51 | 52.68 | 52.68 | 5.15% | 7,509,635 |
| Jan 29, 2026 | 53.60 | 54.17 | 50.00 | 50.10 | 50.10 | -7.72% | 8,242,415 |
| Jan 28, 2026 | 55.10 | 56.80 | 54.01 | 54.29 | 54.29 | 1.91% | 8,363,903 |
| Jan 27, 2026 | 53.53 | 54.38 | 50.00 | 53.27 | 53.27 | -2.19% | 7,422,247 |
| Jan 26, 2026 | 54.75 | 56.15 | 53.38 | 54.46 | 54.46 | -1.55% | 7,063,847 |
| Jan 23, 2026 | 53.04 | 56.23 | 52.80 | 55.32 | 55.32 | 3.93% | 7,817,198 |
| Jan 22, 2026 | 52.93 | 53.98 | 52.66 | 53.23 | 53.23 | 0.17% | 5,060,088 |
| Jan 21, 2026 | 51.40 | 54.09 | 51.30 | 53.14 | 53.14 | 0.74% | 5,183,398 |
| Jan 20, 2026 | 55.11 | 56.00 | 51.71 | 52.75 | 52.75 | -6.14% | 7,514,635 |
| Jan 19, 2026 | 53.66 | 56.97 | 53.66 | 56.20 | 56.20 | 3.58% | 6,413,956 |
| Jan 16, 2026 | 53.80 | 55.15 | 53.32 | 54.26 | 54.26 | 1.76% | 6,661,751 |
| Jan 15, 2026 | 54.10 | 55.00 | 52.08 | 53.32 | 53.32 | -3.96% | 9,871,711 |
| Jan 14, 2026 | 58.01 | 59.50 | 54.80 | 55.52 | 55.52 | -3.26% | 11,353,130 |
| Jan 13, 2026 | 61.55 | 61.80 | 57.14 | 57.39 | 57.39 | -7.81% | 12,497,240 |
| Jan 12, 2026 | 59.11 | 62.97 | 57.19 | 62.25 | 62.25 | 6.05% | 13,422,022 |
| Jan 9, 2026 | 53.16 | 59.28 | 52.00 | 58.70 | 58.70 | 10.01% | 14,498,503 |
| Jan 8, 2026 | 52.00 | 54.88 | 50.51 | 53.36 | 53.36 | 1.83% | 11,258,050 |
| Jan 7, 2026 | 49.77 | 53.70 | 49.53 | 52.40 | 52.40 | 5.99% | 11,139,490 |
| Jan 6, 2026 | 48.85 | 50.28 | 48.20 | 49.44 | 49.44 | 0.06% | 9,290,118 |
| Jan 5, 2026 | 51.41 | 52.00 | 49.20 | 49.41 | 49.41 | -1.59% | 8,006,645 |
| Dec 31, 2025 | 50.32 | 51.29 | 49.40 | 50.21 | 50.21 | 0.02% | 7,084,861 |
| Dec 30, 2025 | 47.72 | 51.45 | 47.30 | 50.20 | 50.20 | 4.69% | 12,082,059 |
| Dec 29, 2025 | 46.38 | 49.15 | 46.21 | 47.95 | 47.95 | 2.02% | 8,896,892 |
| Dec 26, 2025 | 47.91 | 48.03 | 46.02 | 47.00 | 47.00 | -1.90% | 7,393,813 |
| Dec 25, 2025 | 46.88 | 49.00 | 46.75 | 47.91 | 47.91 | 2.24% | 8,473,492 |
| Dec 24, 2025 | 46.38 | 47.93 | 45.66 | 46.86 | 46.86 | -0.47% | 7,129,775 |
| Dec 23, 2025 | 48.47 | 49.60 | 46.60 | 47.08 | 47.08 | -4.29% | 9,522,661 |
| Dec 22, 2025 | 47.39 | 51.00 | 47.00 | 49.19 | 49.19 | 5.58% | 16,128,010 |
| Dec 19, 2025 | 46.55 | 48.88 | 45.96 | 46.59 | 46.59 | 0.41% | 11,093,797 |
| Dec 18, 2025 | 44.46 | 47.68 | 44.46 | 46.40 | 46.40 | 2.65% | 11,266,840 |
| Dec 17, 2025 | 42.85 | 45.63 | 42.02 | 45.20 | 45.20 | 5.95% | 9,354,112 |
| Dec 16, 2025 | 44.46 | 44.46 | 42.40 | 42.66 | 42.66 | -4.03% | 7,023,582 |
| Dec 15, 2025 | 44.58 | 45.84 | 44.25 | 44.45 | 44.45 | -3.39% | 8,281,789 |
| Dec 12, 2025 | 44.63 | 46.88 | 44.56 | 46.01 | 46.01 | 0.79% | 11,676,010 |
| Dec 11, 2025 | 45.71 | 46.60 | 44.18 | 45.65 | 45.65 | -0.22% | 11,344,280 |
| Dec 10, 2025 | 43.80 | 47.09 | 43.80 | 45.75 | 45.75 | 4.14% | 13,216,960 |
| Dec 9, 2025 | 44.32 | 45.00 | 43.66 | 43.93 | 43.93 | -2.59% | 11,079,780 |
| Dec 8, 2025 | 42.99 | 46.88 | 42.89 | 45.10 | 45.10 | 9.02% | 19,095,060 |
| Dec 5, 2025 | 37.00 | 41.99 | 36.86 | 41.37 | 41.37 | 13.16% | 13,616,510 |
| Dec 4, 2025 | 37.01 | 37.68 | 36.26 | 36.56 | 36.56 | 0.16% | 3,848,783 |
| Dec 3, 2025 | 37.30 | 37.30 | 35.83 | 36.50 | 36.50 | -1.48% | 4,022,049 |
| Dec 2, 2025 | 38.00 | 38.00 | 36.78 | 37.05 | 37.05 | -3.14% | 4,044,045 |
| Dec 1, 2025 | 37.63 | 39.12 | 37.03 | 38.25 | 38.25 | 1.65% | 6,165,839 |
| Nov 28, 2025 | 38.75 | 38.75 | 37.00 | 37.63 | 37.63 | -3.17% | 6,565,029 |
| Nov 27, 2025 | 40.00 | 41.25 | 38.30 | 38.86 | 38.86 | -2.73% | 8,748,319 |
| Nov 26, 2025 | 37.57 | 42.42 | 37.20 | 39.95 | 39.95 | 5.80% | 9,269,630 |
| Nov 25, 2025 | 36.96 | 39.22 | 36.96 | 37.76 | 37.76 | 2.80% | 4,753,857 |
| Nov 24, 2025 | 34.79 | 37.50 | 34.79 | 36.73 | 36.73 | 5.58% | 3,395,681 |
| Nov 21, 2025 | 35.98 | 36.35 | 34.78 | 34.79 | 34.79 | -5.26% | 2,528,519 |
| Nov 20, 2025 | 37.16 | 38.07 | 36.12 | 36.72 | 36.72 | -1.02% | 2,819,899 |
| Nov 19, 2025 | 36.80 | 37.70 | 36.24 | 37.10 | 37.10 | -0.22% | 3,975,062 |
| Nov 18, 2025 | 35.80 | 37.55 | 35.60 | 37.18 | 37.18 | 3.74% | 4,500,813 |
| Nov 17, 2025 | 36.00 | 36.50 | 35.37 | 35.84 | 35.84 | -0.80% | 2,488,062 |
| Nov 14, 2025 | 35.89 | 36.35 | 35.61 | 36.13 | 36.13 | 0.06% | 2,685,806 |
| Nov 13, 2025 | 36.17 | 36.55 | 35.87 | 36.11 | 36.11 | 0.19% | 1,938,311 |
| Nov 12, 2025 | 36.17 | 36.29 | 35.38 | 36.04 | 36.04 | -0.66% | 2,349,197 |
| Nov 11, 2025 | 36.70 | 36.98 | 36.11 | 36.28 | 36.28 | -0.85% | 2,289,290 |
| Nov 10, 2025 | 36.90 | 37.60 | 36.02 | 36.59 | 36.59 | -1.32% | 4,813,905 |
| Nov 7, 2025 | 37.52 | 37.52 | 36.58 | 37.08 | 37.08 | -1.41% | 2,727,266 |
| Nov 6, 2025 | 38.07 | 38.38 | 37.30 | 37.61 | 37.61 | -1.21% | 2,232,845 |
| Nov 5, 2025 | 36.72 | 38.48 | 36.72 | 38.07 | 38.07 | 1.79% | 2,509,168 |
| Nov 4, 2025 | 38.91 | 38.92 | 36.99 | 37.40 | 37.40 | -3.88% | 2,943,535 |
| Nov 3, 2025 | 39.30 | 39.30 | 37.30 | 38.91 | 38.91 | -0.49% | 3,936,698 |
| Oct 31, 2025 | 39.18 | 39.69 | 38.80 | 39.10 | 39.10 | -0.66% | 2,564,881 |
| Oct 30, 2025 | 41.81 | 42.20 | 39.31 | 39.36 | 39.36 | -7.93% | 5,232,778 |
| Oct 29, 2025 | 42.50 | 42.87 | 41.71 | 42.75 | 42.75 | 0.59% | 2,070,838 |
| Oct 28, 2025 | 42.62 | 43.14 | 42.00 | 42.50 | 42.50 | 0.05% | 2,305,593 |
| Oct 27, 2025 | 43.95 | 43.95 | 41.66 | 42.48 | 42.48 | -1.71% | 3,930,367 |
| Oct 24, 2025 | 41.37 | 43.66 | 40.68 | 43.22 | 43.22 | 4.67% | 4,194,249 |
| Oct 23, 2025 | 42.77 | 42.90 | 40.04 | 41.29 | 41.29 | -4.66% | 4,389,911 |
| Oct 22, 2025 | 42.23 | 44.29 | 41.88 | 43.31 | 43.31 | 1.29% | 3,644,728 |
| Oct 21, 2025 | 40.48 | 42.97 | 40.40 | 42.76 | 42.76 | 5.92% | 3,580,457 |
| Oct 20, 2025 | 40.03 | 41.49 | 40.03 | 40.37 | 40.37 | 1.00% | 3,100,742 |
| Oct 17, 2025 | 42.06 | 43.00 | 39.80 | 39.97 | 39.97 | -4.65% | 3,713,714 |
| Oct 16, 2025 | 42.39 | 42.95 | 41.53 | 41.92 | 41.92 | -1.11% | 2,323,091 |
| Oct 15, 2025 | 41.49 | 43.69 | 41.04 | 42.39 | 42.39 | 1.22% | 2,634,010 |
| Oct 14, 2025 | 43.88 | 44.47 | 41.65 | 41.88 | 41.88 | -5.03% | 2,915,796 |
| Oct 13, 2025 | 39.65 | 44.54 | 39.55 | 44.10 | 44.10 | 6.55% | 6,053,554 |
| Oct 10, 2025 | 44.27 | 45.03 | 41.20 | 41.39 | 41.39 | -7.59% | 4,456,900 |