Skip to main content
Beijing Fjr Optoelectronic Technology Co., Ltd. (SHA:688272)
China flag China · Delayed Price · Currency is CNY
38.16
+1.62 (4.43%)
Mar 10, 2026, 1:14 PM CST

SHA:688272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202637.0839.2236.5537.58-2.85%3,167,332
Mar 9, 202635.8437.1733.8036.5436.541.84%4,415,255
Mar 6, 202632.4036.4931.0035.8835.8810.67%5,514,873
Mar 5, 202630.9032.9330.9032.4232.425.71%3,924,574
Mar 4, 202632.3932.5030.1830.6730.67-5.69%3,262,999
Mar 3, 202635.3435.7732.0832.5232.52-7.06%4,580,346
Mar 2, 202632.6036.5032.6034.9934.9910.14%7,655,865
Feb 27, 202630.5031.7930.2531.7731.774.13%2,660,008
Feb 26, 202630.5830.8829.8130.5130.51-0.62%1,115,700
Feb 25, 202630.8731.1230.5730.7030.70-0.55%1,137,359
Feb 24, 202632.0032.0030.6330.8730.87-2.43%1,776,753
Feb 13, 202632.0832.1931.3931.6431.64-1.31%926,790
Feb 12, 202632.0732.3531.4132.0632.060.44%1,021,361
Feb 11, 202631.8632.8831.5831.9231.92-0.31%1,565,020
Feb 10, 202632.6132.6131.9032.0232.02-0.74%1,991,148
Feb 9, 202630.5732.6030.2632.2632.266.57%2,787,985
Feb 6, 202630.0731.1230.0730.2730.27-0.56%1,484,523
Feb 5, 202630.5030.7030.0730.4430.44-0.20%1,247,085
Feb 4, 202630.6931.0029.9830.5030.500.10%1,850,695
Feb 3, 202629.4030.5529.4030.4730.473.67%1,659,694
Feb 2, 202629.9230.6329.3929.3929.39-1.41%1,900,452
Jan 30, 202630.0030.4929.1229.8129.81-0.73%2,536,561
Jan 29, 202632.4132.4429.6030.0330.03-9.68%5,048,743
Jan 28, 202630.4934.0030.2533.2533.2514.26%8,081,932
Jan 27, 202628.8929.6627.4229.1029.100.41%2,949,248
Jan 26, 202630.5430.5428.4228.9828.98-5.08%2,177,676
Jan 23, 202629.5030.7729.5030.5330.533.14%1,975,802
Jan 22, 202628.9330.1828.9329.6029.601.65%1,707,078
Jan 21, 202628.9429.4728.5029.1229.120.14%1,796,453
Jan 20, 202630.0630.2328.7229.0829.08-3.26%2,336,635
Jan 19, 202630.6031.1830.0530.0630.06-2.40%1,803,657
Jan 16, 202630.7431.1129.8830.8030.801.12%2,371,897
Jan 15, 202631.4831.4830.0630.4630.46-3.27%2,653,499
Jan 14, 202630.6831.9330.2631.4931.492.51%3,562,312
Jan 13, 202633.0033.0030.6030.7230.72-6.94%4,661,755
Jan 12, 202632.9133.7531.7033.0133.013.81%5,102,916
Jan 9, 202632.8833.9031.8031.8031.80-2.90%4,701,060
Jan 8, 202631.3034.0031.2032.7532.753.18%5,503,818
Jan 7, 202630.5032.4829.8031.7431.746.65%6,715,186
Jan 6, 202629.6730.6329.2029.7629.76-0.20%4,711,071
Jan 5, 202631.5031.5028.6729.8229.82-8.70%7,790,132
Dec 31, 202528.5532.9028.2232.6632.6614.40%6,866,073
Dec 30, 202529.3129.3928.4628.5528.55-3.22%2,548,419
Dec 29, 202529.6030.2328.3029.5029.50-0.27%2,947,885
Dec 26, 202529.2530.2928.5029.5829.580.61%4,149,795
Dec 25, 202528.9829.5628.6029.4029.401.17%2,900,254
Dec 24, 202528.4731.0028.4729.0629.061.08%4,657,579
Dec 23, 202527.3728.9827.3728.7528.754.02%3,153,208
Dec 22, 202527.3928.4027.3927.6427.640.66%2,595,503
Dec 19, 202526.9928.2726.9327.4627.462.85%3,390,050
Dec 18, 202527.0428.5026.7026.7026.70-1.69%3,432,181
Dec 17, 202528.4030.3026.0227.1627.16-2.27%3,953,164
Dec 16, 202527.9827.9826.7027.7927.79-0.32%2,718,130
Dec 15, 202528.3928.8527.6527.8827.88-2.76%2,291,979
Dec 12, 202528.8829.1128.1528.6728.67-0.49%2,001,317
Dec 11, 202528.5829.2927.9828.8128.811.09%2,942,041
Dec 10, 202528.8530.2728.5028.5028.50-1.55%2,922,407
Dec 9, 202531.4931.8728.7928.9528.95-7.21%4,410,889
Dec 8, 202527.7031.3727.6631.2031.2012.76%5,301,523
Dec 5, 202527.5628.0126.8027.6727.670.80%1,661,002
Dec 4, 202527.8128.1227.2227.4527.45-1.75%2,017,917
Dec 3, 202528.3829.0927.3727.9427.94-1.69%2,491,482
Dec 2, 202527.7629.6627.7628.4228.421.36%4,185,582
Dec 1, 202526.6328.3826.6328.0428.045.53%3,243,008
Nov 28, 202526.4026.6325.7826.5726.571.57%998,665
Nov 27, 202525.7526.5125.5926.1626.161.79%1,514,865
Nov 26, 202525.6326.5325.4125.7025.701.02%1,643,766
Nov 25, 202524.6625.5324.5625.4425.443.16%1,667,286
Nov 24, 202523.3524.7823.3524.6624.665.66%1,590,762
Nov 21, 202524.7124.8523.2023.3423.34-5.04%1,720,841
Nov 20, 202525.2825.3624.4424.5824.58-2.77%1,428,105
Nov 19, 202526.4126.4125.1225.2825.28-4.28%1,990,994
Nov 18, 202525.2926.6625.0826.4126.413.77%3,155,132
Nov 17, 202524.9325.7924.7725.4525.453.25%1,841,666
Nov 14, 202524.5225.1224.5224.6524.65-0.52%845,700
Nov 13, 202524.6424.9324.3624.7824.780.36%887,107
Nov 12, 202524.6624.8824.2124.6924.69-0.28%1,047,831
Nov 11, 202524.5725.1024.5724.7624.760.16%932,236
Nov 10, 202525.0525.3924.6424.7224.720.16%1,391,021
Nov 7, 202525.1825.1824.5224.6824.68-1.99%1,276,317
Nov 6, 202525.6125.6224.7025.1825.18-1.18%1,390,658
Nov 5, 202525.7125.8925.2725.4825.48-0.89%1,264,497
Nov 4, 202526.0026.0725.3825.7125.71-1.42%1,232,679
Nov 3, 202526.8626.8625.1526.0826.08-3.19%2,574,342
Oct 31, 202525.9928.0025.7426.9426.941.70%4,071,086
Oct 30, 202525.0528.4224.8726.4926.495.29%3,623,835
Oct 29, 202525.5425.6224.8725.1625.16-1.41%1,273,231
Oct 28, 202524.8925.5624.6225.5225.522.53%1,168,910
Oct 27, 202524.9925.4124.5024.8924.890.36%1,102,226
Oct 24, 202524.8325.2324.3224.8024.800.57%1,311,889
Oct 23, 202524.2124.8123.8624.6624.660.49%1,231,568
Oct 22, 202524.8324.9424.3324.5424.54-0.69%973,128
Oct 21, 202524.5324.8024.0124.7124.711.81%860,095
Oct 20, 202523.8924.3023.4324.2724.273.63%1,084,007
Oct 17, 202524.0724.2023.4223.4223.42-2.86%1,117,805
Oct 16, 202524.6525.0023.9424.1124.11-3.06%1,311,374
Oct 15, 202524.4825.1723.9624.8724.871.84%1,537,844
Oct 14, 202525.3925.5324.2524.4224.42-2.48%992,864
Oct 13, 202523.5725.2523.5025.0425.040.40%1,307,929
Oct 10, 202525.9425.9424.6624.9424.94-3.52%1,717,599