Skip to main content
Optowide Technologies Co., Ltd. (SHA:688195)
China flag China · Delayed Price · Currency is CNY
219.67
+12.17 (5.87%)
Mar 6, 2026, 4:00 PM EST

Optowide Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026202.80229.87197.61219.67219.675.87%10,143,940
Mar 5, 2026220.00220.00205.11207.50207.50-2.76%8,166,931
Mar 4, 2026213.04220.15209.00213.40213.40-3.13%5,945,908
Mar 3, 2026226.60237.77220.20220.29220.291.56%9,361,620
Mar 2, 2026200.00221.00198.88216.91216.915.81%8,255,172
Feb 27, 2026206.06207.00200.50205.00205.00-3.99%5,595,906
Feb 26, 2026210.00217.06205.00213.53213.532.85%6,109,323
Feb 25, 2026217.00218.85205.00207.62207.62-5.41%6,836,153
Feb 24, 2026216.00228.80215.58219.50219.503.68%5,703,818
Feb 13, 2026226.00227.99211.16211.70211.70-8.44%7,822,335
Feb 12, 2026225.00237.58218.22231.22231.223.83%7,574,338
Feb 11, 2026226.38229.95220.15222.70222.70-2.66%4,521,053
Feb 10, 2026244.35245.00227.00228.79228.79-6.04%7,471,087
Feb 9, 2026231.00256.32224.01243.50243.5010.18%10,947,220
Feb 6, 2026223.00233.01220.31221.01221.01-7.00%8,083,530
Feb 5, 2026241.00255.00227.10237.65237.65-3.79%10,844,307
Feb 4, 2026230.69249.00216.29247.00247.006.47%12,904,126
Feb 3, 2026223.00243.62221.66232.00232.008.41%12,263,040
Feb 2, 2026208.00225.00208.00214.00214.003.88%10,820,330
Jan 30, 2026188.00209.60186.56206.00206.008.71%9,064,838
Jan 29, 2026199.00208.86189.00189.50189.50-7.77%8,348,418
Jan 28, 2026212.16217.99201.03205.46205.460.47%8,174,015
Jan 27, 2026199.00215.00193.80204.50204.500.73%9,677,653
Jan 26, 2026206.57212.47198.73203.01203.01-1.74%8,108,032
Jan 23, 2026213.00213.44198.99206.60206.60-3.92%13,121,430
Jan 22, 2026193.07215.02187.00215.02215.0220.00%15,637,950
Jan 21, 2026170.99181.66170.99179.18179.184.89%6,378,281
Jan 20, 2026177.85183.18168.95170.82170.82-5.62%6,773,957
Jan 19, 2026192.88192.88180.11181.00181.00-8.07%8,380,497
Jan 16, 2026186.00205.00185.95196.89196.893.74%10,552,227
Jan 15, 2026184.10193.00175.00189.80189.801.32%10,720,560
Jan 14, 2026174.98196.09171.12187.32187.328.78%14,742,970
Jan 13, 2026171.98177.00165.20172.20172.20-0.42%9,211,493
Jan 12, 2026167.87173.28157.11172.93172.932.40%10,368,080
Jan 9, 2026168.00172.38163.00168.88168.88-1.53%7,262,337
Jan 8, 2026176.00177.54171.02171.50171.50-4.45%6,943,736
Jan 7, 2026172.00182.00168.00179.48179.486.21%10,081,060
Jan 6, 2026177.00178.00166.80168.99168.99-3.41%8,510,881
Jan 5, 2026168.10178.85166.10174.95174.953.18%6,823,528
Dec 31, 2025167.00175.00164.00169.55169.550.75%6,796,538
Dec 30, 2025168.58173.95167.00168.29168.29-2.09%5,739,314
Dec 29, 2025170.00175.98168.50171.88171.88-2.62%6,879,406
Dec 26, 2025185.63187.00175.01176.50176.50-5.72%8,708,073
Dec 25, 2025184.50199.91181.30187.20187.205.58%11,937,750
Dec 24, 2025181.00184.63172.77177.30177.30-1.50%9,385,623
Dec 23, 2025165.74188.00158.29180.00180.008.86%15,052,750
Dec 22, 2025168.04170.48163.00165.35165.350.39%7,989,102
Dec 19, 2025180.90180.90162.39164.71164.71-7.42%9,344,337
Dec 18, 2025165.00180.80164.10177.91177.912.86%9,219,880
Dec 17, 2025167.00173.80163.91172.96172.963.96%8,777,110
Dec 16, 2025174.01176.00164.00166.37166.37-5.25%10,215,940
Dec 15, 2025185.00188.00174.51175.59175.59-10.69%12,377,220
Dec 12, 2025179.93198.60179.93196.60196.607.66%14,970,370
Dec 11, 2025188.00203.39181.00182.61182.61-3.12%15,800,150
Dec 10, 2025186.00191.60184.00188.49188.49-1.78%13,928,390
Dec 9, 2025168.80192.00167.83191.90191.9010.54%19,998,920
Dec 8, 2025160.00178.13160.00173.60173.607.36%16,159,580
Dec 5, 2025163.00167.78156.50161.70161.701.44%12,440,250
Dec 4, 2025158.00163.78156.68159.40159.40-2.21%9,304,892
Dec 3, 2025173.28174.00160.88163.00163.00-5.78%13,442,540
Dec 2, 2025175.58177.94165.00173.00173.00-4.43%14,314,650
Dec 1, 2025179.00191.33174.00181.01181.012.85%15,950,270
Nov 28, 2025180.00184.80172.94176.00176.00-4.81%16,308,220
Nov 27, 2025180.00200.88178.51184.90184.90-0.59%20,023,020
Nov 26, 2025188.50199.67180.05186.00186.00-1.22%23,425,190
Nov 25, 2025180.00209.99177.00188.29188.294.61%22,585,480
Nov 24, 2025160.26182.40154.00180.00180.0018.42%20,115,070
Nov 21, 2025150.13166.83146.00152.00152.00-3.55%18,914,560
Nov 20, 2025162.76165.80149.09157.60157.606.91%16,592,630
Nov 19, 2025135.63154.56133.31147.41147.418.88%15,519,800
Nov 18, 2025130.00136.95129.56135.39135.39-0.16%13,892,510
Nov 17, 2025117.87135.61117.87135.61135.6120.00%16,080,740
Nov 14, 2025113.11117.08112.48113.01113.01-5.50%4,384,026
Nov 13, 2025119.00121.50116.25119.59119.59-2.14%4,963,148
Nov 12, 2025115.25124.49111.01122.20122.202.17%7,459,254
Nov 11, 2025131.50131.78118.06119.60119.60-7.99%11,222,240
Nov 10, 2025117.50129.99113.80129.99129.9911.09%12,667,250
Nov 7, 2025114.22119.93111.40117.01117.01-0.59%6,931,253
Nov 6, 2025109.48119.66109.07117.71117.719.95%8,633,189
Nov 5, 2025106.01109.29104.12107.06107.06-3.04%6,603,640
Nov 4, 2025108.90112.19107.09110.42110.420.40%5,011,591
Nov 3, 2025107.00111.45105.10109.98109.980.32%7,043,987
Oct 31, 2025118.00118.37108.76109.63109.63-6.78%9,563,165
Oct 30, 2025132.00132.00117.00117.60117.60-11.60%11,813,340
Oct 29, 2025125.32133.03124.08133.03133.034.75%11,003,170
Oct 28, 2025118.00129.00116.00127.00127.006.85%12,235,170
Oct 27, 2025120.00126.20117.50118.86118.860.53%11,851,950
Oct 24, 2025119.00121.00108.51118.23118.233.51%16,201,680
Oct 23, 2025123.00123.50112.05114.22114.222.92%17,853,730
Oct 22, 2025101.11111.66100.26110.98110.987.50%15,848,640
Oct 21, 202598.00104.9193.80103.24103.245.78%16,098,300
Oct 20, 202598.05100.8893.7497.6097.602.06%14,096,580
Oct 17, 202599.20102.5094.0095.6395.630.22%16,180,770
Oct 16, 202597.5297.7794.8095.4295.42-2.13%6,807,990
Oct 15, 202596.0897.8193.2097.5097.501.63%6,903,574
Oct 14, 2025106.19107.9994.5095.9495.94-7.21%8,851,783
Oct 13, 202598.99104.8898.99103.40103.40-3.00%7,818,343
Oct 10, 2025115.00116.78106.00106.60106.60-8.42%10,234,930
Oct 9, 2025119.50120.50115.77116.40116.40-1.56%7,837,524
Sep 30, 2025122.00123.86117.39118.24118.24-1.43%9,035,231