Optowide Technologies Co., Ltd. (SHA:688195)
China
· Delayed Price · Currency is CNY 325.00
-14.65 (-4.31%)
Apr 28, 2026, 4:00 PM EDT
Optowide Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 339.00 | 345.00 | 320.00 | 325.00 | 325.00 | -4.31% | 7,817,498 |
| Apr 27, 2026 | 342.03 | 348.80 | 334.10 | 339.65 | 339.65 | -1.55% | 7,003,164 |
| Apr 24, 2026 | 359.98 | 361.98 | 335.10 | 345.00 | 345.00 | -4.96% | 10,281,990 |
| Apr 23, 2026 | 400.26 | 429.09 | 349.85 | 363.00 | 363.00 | -8.59% | 15,475,870 |
| Apr 22, 2026 | 378.07 | 398.77 | 377.38 | 397.11 | 397.11 | 5.03% | 8,706,896 |
| Apr 21, 2026 | 346.35 | 388.80 | 346.35 | 378.10 | 378.10 | 6.92% | 10,964,410 |
| Apr 20, 2026 | 355.49 | 384.48 | 350.05 | 353.62 | 353.62 | -1.22% | 10,295,280 |
| Apr 17, 2026 | 347.00 | 362.00 | 342.01 | 358.00 | 358.00 | 4.60% | 8,915,726 |
| Apr 16, 2026 | 338.09 | 348.66 | 326.00 | 342.26 | 342.26 | 0.22% | 6,858,446 |
| Apr 15, 2026 | 337.98 | 354.64 | 332.98 | 341.50 | 341.50 | 2.47% | 7,421,425 |
| Apr 14, 2026 | 328.81 | 349.68 | 325.57 | 333.28 | 333.28 | 1.36% | 8,717,802 |
| Apr 13, 2026 | 324.00 | 335.00 | 312.46 | 328.81 | 328.81 | 0.83% | 7,663,751 |
| Apr 10, 2026 | 333.02 | 345.99 | 322.00 | 326.09 | 326.09 | -1.51% | 8,749,399 |
| Apr 9, 2026 | 331.05 | 341.50 | 325.60 | 331.10 | 331.10 | -2.33% | 8,570,195 |
| Apr 8, 2026 | 347.88 | 350.00 | 321.00 | 339.00 | 339.00 | 3.35% | 10,421,790 |
| Apr 7, 2026 | 332.00 | 336.00 | 315.18 | 328.00 | 328.00 | -3.22% | 9,242,386 |
| Apr 3, 2026 | 299.85 | 340.14 | 299.15 | 338.93 | 338.93 | 19.22% | 11,191,400 |
| Apr 2, 2026 | 279.01 | 295.83 | 278.00 | 284.28 | 284.28 | -1.08% | 6,879,772 |
| Apr 1, 2026 | 285.13 | 288.85 | 268.50 | 287.37 | 287.37 | 6.22% | 8,931,150 |
| Mar 31, 2026 | 274.90 | 278.50 | 263.50 | 270.54 | 270.54 | -4.91% | 7,554,233 |
| Mar 30, 2026 | 285.12 | 289.12 | 272.00 | 284.50 | 284.50 | -3.23% | 8,556,822 |
| Mar 27, 2026 | 255.00 | 296.33 | 252.37 | 294.00 | 294.00 | 10.61% | 10,574,579 |
| Mar 26, 2026 | 270.50 | 278.78 | 263.00 | 265.79 | 265.79 | -4.73% | 8,049,845 |
| Mar 25, 2026 | 272.00 | 284.92 | 267.11 | 279.00 | 279.00 | 4.49% | 10,377,200 |
| Mar 24, 2026 | 250.00 | 271.50 | 237.90 | 267.00 | 267.00 | 9.88% | 11,194,040 |
| Mar 23, 2026 | 225.39 | 254.04 | 225.39 | 243.00 | 243.00 | 3.80% | 11,649,450 |
| Mar 20, 2026 | 221.92 | 254.00 | 221.61 | 234.11 | 234.11 | 8.94% | 15,852,700 |
| Mar 19, 2026 | 213.00 | 220.20 | 212.66 | 214.90 | 214.90 | -1.58% | 5,102,952 |
| Mar 18, 2026 | 217.74 | 220.49 | 212.51 | 218.36 | 218.36 | 3.00% | 4,934,882 |
| Mar 17, 2026 | 227.50 | 227.98 | 209.01 | 212.00 | 212.00 | -8.63% | 7,177,553 |
| Mar 16, 2026 | 232.50 | 235.98 | 226.00 | 232.02 | 232.02 | -2.36% | 6,307,266 |
| Mar 13, 2026 | 230.98 | 246.86 | 229.98 | 237.62 | 237.62 | -0.08% | 9,657,644 |
| Mar 12, 2026 | 219.80 | 243.00 | 215.28 | 237.80 | 237.80 | 8.21% | 11,439,140 |
| Mar 11, 2026 | 231.32 | 235.82 | 218.33 | 219.76 | 219.76 | -3.61% | 7,468,227 |
| Mar 10, 2026 | 219.00 | 232.73 | 216.25 | 228.00 | 228.00 | 9.04% | 9,849,111 |
| Mar 9, 2026 | 199.99 | 211.18 | 198.20 | 209.10 | 209.10 | -4.81% | 7,056,026 |
| Mar 6, 2026 | 202.80 | 229.87 | 197.61 | 219.67 | 219.67 | 5.87% | 10,143,940 |
| Mar 5, 2026 | 220.00 | 220.00 | 205.11 | 207.50 | 207.50 | -2.76% | 8,166,931 |
| Mar 4, 2026 | 213.04 | 220.15 | 209.00 | 213.40 | 213.40 | -3.13% | 5,945,908 |
| Mar 3, 2026 | 226.60 | 237.77 | 220.20 | 220.29 | 220.29 | 1.56% | 9,361,620 |
| Mar 2, 2026 | 200.00 | 221.00 | 198.88 | 216.91 | 216.91 | 5.81% | 8,255,172 |
| Feb 27, 2026 | 206.06 | 207.00 | 200.50 | 205.00 | 205.00 | -3.99% | 5,595,906 |
| Feb 26, 2026 | 210.00 | 217.06 | 205.00 | 213.53 | 213.53 | 2.85% | 6,109,323 |
| Feb 25, 2026 | 217.00 | 218.85 | 205.00 | 207.62 | 207.62 | -5.41% | 6,836,153 |
| Feb 24, 2026 | 216.00 | 228.80 | 215.58 | 219.50 | 219.50 | 3.68% | 5,703,818 |
| Feb 13, 2026 | 226.00 | 227.99 | 211.16 | 211.70 | 211.70 | -8.44% | 7,822,335 |
| Feb 12, 2026 | 225.00 | 237.58 | 218.22 | 231.22 | 231.22 | 3.83% | 7,574,338 |
| Feb 11, 2026 | 226.38 | 229.95 | 220.15 | 222.70 | 222.70 | -2.66% | 4,521,053 |
| Feb 10, 2026 | 244.35 | 245.00 | 227.00 | 228.79 | 228.79 | -6.04% | 7,471,087 |
| Feb 9, 2026 | 231.00 | 256.32 | 224.01 | 243.50 | 243.50 | 10.18% | 10,947,220 |
| Feb 6, 2026 | 223.00 | 233.01 | 220.31 | 221.01 | 221.01 | -7.00% | 8,083,530 |
| Feb 5, 2026 | 241.00 | 255.00 | 227.10 | 237.65 | 237.65 | -3.79% | 10,844,307 |
| Feb 4, 2026 | 230.69 | 249.00 | 216.29 | 247.00 | 247.00 | 6.47% | 12,904,126 |
| Feb 3, 2026 | 223.00 | 243.62 | 221.66 | 232.00 | 232.00 | 8.41% | 12,263,040 |
| Feb 2, 2026 | 208.00 | 225.00 | 208.00 | 214.00 | 214.00 | 3.88% | 10,820,330 |
| Jan 30, 2026 | 188.00 | 209.60 | 186.56 | 206.00 | 206.00 | 8.71% | 9,064,838 |
| Jan 29, 2026 | 199.00 | 208.86 | 189.00 | 189.50 | 189.50 | -7.77% | 8,348,418 |
| Jan 28, 2026 | 212.16 | 217.99 | 201.03 | 205.46 | 205.46 | 0.47% | 8,174,015 |
| Jan 27, 2026 | 199.00 | 215.00 | 193.80 | 204.50 | 204.50 | 0.73% | 9,677,653 |
| Jan 26, 2026 | 206.57 | 212.47 | 198.73 | 203.01 | 203.01 | -1.74% | 8,108,032 |
| Jan 23, 2026 | 213.00 | 213.44 | 198.99 | 206.60 | 206.60 | -3.92% | 13,121,430 |
| Jan 22, 2026 | 193.07 | 215.02 | 187.00 | 215.02 | 215.02 | 20.00% | 15,637,950 |
| Jan 21, 2026 | 170.99 | 181.66 | 170.99 | 179.18 | 179.18 | 4.89% | 6,378,281 |
| Jan 20, 2026 | 177.85 | 183.18 | 168.95 | 170.82 | 170.82 | -5.62% | 6,773,957 |
| Jan 19, 2026 | 192.88 | 192.88 | 180.11 | 181.00 | 181.00 | -8.07% | 8,380,497 |
| Jan 16, 2026 | 186.00 | 205.00 | 185.95 | 196.89 | 196.89 | 3.74% | 10,552,227 |
| Jan 15, 2026 | 184.10 | 193.00 | 175.00 | 189.80 | 189.80 | 1.32% | 10,720,560 |
| Jan 14, 2026 | 174.98 | 196.09 | 171.12 | 187.32 | 187.32 | 8.78% | 14,742,970 |
| Jan 13, 2026 | 171.98 | 177.00 | 165.20 | 172.20 | 172.20 | -0.42% | 9,211,493 |
| Jan 12, 2026 | 167.87 | 173.28 | 157.11 | 172.93 | 172.93 | 2.40% | 10,368,080 |
| Jan 9, 2026 | 168.00 | 172.38 | 163.00 | 168.88 | 168.88 | -1.53% | 7,262,337 |
| Jan 8, 2026 | 176.00 | 177.54 | 171.02 | 171.50 | 171.50 | -4.45% | 6,943,736 |
| Jan 7, 2026 | 172.00 | 182.00 | 168.00 | 179.48 | 179.48 | 6.21% | 10,081,060 |
| Jan 6, 2026 | 177.00 | 178.00 | 166.80 | 168.99 | 168.99 | -3.41% | 8,510,881 |
| Jan 5, 2026 | 168.10 | 178.85 | 166.10 | 174.95 | 174.95 | 3.18% | 6,823,528 |
| Dec 31, 2025 | 167.00 | 175.00 | 164.00 | 169.55 | 169.55 | 0.75% | 6,796,538 |
| Dec 30, 2025 | 168.58 | 173.95 | 167.00 | 168.29 | 168.29 | -2.09% | 5,739,314 |
| Dec 29, 2025 | 170.00 | 175.98 | 168.50 | 171.88 | 171.88 | -2.62% | 6,879,406 |
| Dec 26, 2025 | 185.63 | 187.00 | 175.01 | 176.50 | 176.50 | -5.72% | 8,708,073 |
| Dec 25, 2025 | 184.50 | 199.91 | 181.30 | 187.20 | 187.20 | 5.58% | 11,937,750 |
| Dec 24, 2025 | 181.00 | 184.63 | 172.77 | 177.30 | 177.30 | -1.50% | 9,385,623 |
| Dec 23, 2025 | 165.74 | 188.00 | 158.29 | 180.00 | 180.00 | 8.86% | 15,052,750 |
| Dec 22, 2025 | 168.04 | 170.48 | 163.00 | 165.35 | 165.35 | 0.39% | 7,989,102 |
| Dec 19, 2025 | 180.90 | 180.90 | 162.39 | 164.71 | 164.71 | -7.42% | 9,344,337 |
| Dec 18, 2025 | 165.00 | 180.80 | 164.10 | 177.91 | 177.91 | 2.86% | 9,219,880 |
| Dec 17, 2025 | 167.00 | 173.80 | 163.91 | 172.96 | 172.96 | 3.96% | 8,777,110 |
| Dec 16, 2025 | 174.01 | 176.00 | 164.00 | 166.37 | 166.37 | -5.25% | 10,215,940 |
| Dec 15, 2025 | 185.00 | 188.00 | 174.51 | 175.59 | 175.59 | -10.69% | 12,377,220 |
| Dec 12, 2025 | 179.93 | 198.60 | 179.93 | 196.60 | 196.60 | 7.66% | 14,970,370 |
| Dec 11, 2025 | 188.00 | 203.39 | 181.00 | 182.61 | 182.61 | -3.12% | 15,800,150 |
| Dec 10, 2025 | 186.00 | 191.60 | 184.00 | 188.49 | 188.49 | -1.78% | 13,928,390 |
| Dec 9, 2025 | 168.80 | 192.00 | 167.83 | 191.90 | 191.90 | 10.54% | 19,998,920 |
| Dec 8, 2025 | 160.00 | 178.13 | 160.00 | 173.60 | 173.60 | 7.36% | 16,159,580 |
| Dec 5, 2025 | 163.00 | 167.78 | 156.50 | 161.70 | 161.70 | 1.44% | 12,440,250 |
| Dec 4, 2025 | 158.00 | 163.78 | 156.68 | 159.40 | 159.40 | -2.21% | 9,304,892 |
| Dec 3, 2025 | 173.28 | 174.00 | 160.88 | 163.00 | 163.00 | -5.78% | 13,442,540 |
| Dec 2, 2025 | 175.58 | 177.94 | 165.00 | 173.00 | 173.00 | -4.43% | 14,314,650 |
| Dec 1, 2025 | 179.00 | 191.33 | 174.00 | 181.01 | 181.01 | 2.85% | 15,950,270 |
| Nov 28, 2025 | 180.00 | 184.80 | 172.94 | 176.00 | 176.00 | -4.81% | 16,308,220 |
| Nov 27, 2025 | 180.00 | 200.88 | 178.51 | 184.90 | 184.90 | -0.59% | 20,023,020 |