Yangtze Optical Electronic Co., Ltd. (SHA:688143)
China
· Delayed Price · Currency is CNY 63.93
-1.17 (-1.80%)
At close: Apr 29, 2026
SHA:688143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.20 | 65.20 | 63.01 | 63.93 | 63.93 | -1.80% | 7,285,155 |
| Apr 28, 2026 | 67.37 | 67.85 | 64.52 | 65.10 | 65.10 | -5.13% | 8,827,019 |
| Apr 27, 2026 | 69.57 | 71.20 | 67.59 | 68.62 | 68.62 | -1.37% | 9,616,470 |
| Apr 24, 2026 | 72.28 | 72.68 | 68.18 | 69.57 | 69.57 | -4.49% | 10,430,360 |
| Apr 23, 2026 | 77.41 | 79.48 | 72.28 | 72.84 | 72.84 | -7.52% | 15,038,480 |
| Apr 22, 2026 | 67.77 | 79.50 | 67.70 | 78.76 | 78.76 | 15.06% | 20,095,280 |
| Apr 21, 2026 | 69.57 | 69.57 | 66.81 | 68.45 | 68.45 | -1.08% | 7,512,954 |
| Apr 20, 2026 | 69.91 | 71.00 | 68.66 | 69.20 | 69.20 | -0.52% | 10,475,560 |
| Apr 17, 2026 | 65.48 | 73.50 | 65.26 | 69.56 | 69.56 | 8.25% | 18,994,010 |
| Apr 16, 2026 | 61.75 | 65.80 | 60.30 | 64.26 | 64.26 | 4.06% | 11,935,340 |
| Apr 15, 2026 | 62.70 | 63.80 | 61.00 | 61.75 | 61.75 | -2.15% | 8,481,300 |
| Apr 14, 2026 | 64.81 | 65.05 | 62.14 | 63.11 | 63.11 | -2.64% | 11,700,590 |
| Apr 13, 2026 | 64.00 | 65.57 | 62.88 | 64.82 | 64.82 | 1.54% | 11,573,219 |
| Apr 10, 2026 | 65.00 | 68.65 | 63.48 | 63.84 | 63.84 | -3.01% | 16,853,690 |
| Apr 9, 2026 | 62.99 | 67.13 | 61.88 | 65.82 | 65.82 | 2.76% | 15,456,536 |
| Apr 8, 2026 | 63.00 | 64.33 | 62.00 | 64.05 | 64.05 | 4.50% | 13,467,290 |
| Apr 7, 2026 | 61.87 | 63.98 | 60.80 | 61.29 | 61.29 | -1.78% | 9,714,664 |
| Apr 3, 2026 | 62.06 | 64.14 | 60.70 | 62.40 | 62.40 | 1.13% | 13,234,390 |
| Apr 2, 2026 | 55.51 | 63.80 | 55.00 | 61.70 | 61.70 | 10.42% | 20,941,250 |
| Apr 1, 2026 | 57.40 | 58.00 | 54.49 | 55.88 | 55.88 | -0.21% | 8,148,994 |
| Mar 31, 2026 | 59.01 | 59.18 | 55.51 | 56.00 | 56.00 | -5.37% | 9,396,057 |
| Mar 30, 2026 | 57.46 | 60.86 | 57.46 | 59.18 | 59.18 | 0.10% | 7,967,444 |
| Mar 27, 2026 | 57.66 | 59.45 | 55.51 | 59.12 | 59.12 | 0.82% | 10,138,350 |
| Mar 26, 2026 | 56.00 | 60.48 | 55.03 | 58.64 | 58.64 | 5.66% | 15,698,900 |
| Mar 25, 2026 | 50.71 | 56.66 | 50.71 | 55.50 | 55.50 | 14.53% | 11,233,020 |
| Mar 24, 2026 | 48.01 | 48.47 | 46.11 | 48.46 | 48.46 | 3.97% | 4,986,833 |
| Mar 23, 2026 | 49.23 | 49.89 | 46.02 | 46.61 | 46.61 | -8.80% | 6,103,465 |
| Mar 20, 2026 | 54.40 | 55.30 | 50.96 | 51.11 | 51.11 | -3.96% | 6,575,721 |
| Mar 19, 2026 | 54.00 | 55.27 | 52.78 | 53.22 | 53.22 | -3.55% | 3,626,220 |
| Mar 18, 2026 | 54.00 | 55.41 | 52.00 | 55.18 | 55.18 | 3.26% | 4,190,527 |
| Mar 17, 2026 | 57.58 | 58.45 | 53.44 | 53.44 | 53.44 | -7.70% | 6,058,585 |
| Mar 16, 2026 | 60.10 | 61.00 | 57.02 | 57.90 | 57.90 | -5.55% | 7,843,042 |
| Mar 13, 2026 | 60.05 | 62.91 | 58.69 | 61.30 | 61.30 | 0.99% | 9,318,894 |
| Mar 12, 2026 | 60.00 | 62.18 | 57.90 | 60.70 | 60.70 | 0.53% | 8,669,894 |
| Mar 11, 2026 | 61.00 | 64.18 | 60.03 | 60.38 | 60.38 | -0.31% | 11,073,423 |
| 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 |