Beijing Fjr Optoelectronic Technology Co., Ltd. (SHA:688272)
China
· Delayed Price · Currency is CNY 40.86
+0.07 (0.17%)
Apr 29, 2026, 3:00 PM CST
SHA:688272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.62 | 41.62 | 40.41 | 40.86 | 40.86 | 0.17% | 1,851,371 |
| Apr 28, 2026 | 41.38 | 41.89 | 40.40 | 40.79 | 40.79 | -1.43% | 2,271,575 |
| Apr 27, 2026 | 43.28 | 43.41 | 41.07 | 41.38 | 41.38 | -3.88% | 3,063,109 |
| Apr 24, 2026 | 43.83 | 44.60 | 42.17 | 43.05 | 43.05 | -2.27% | 2,243,105 |
| Apr 23, 2026 | 44.88 | 45.60 | 43.11 | 44.05 | 44.05 | -1.26% | 2,900,377 |
| Apr 22, 2026 | 44.22 | 45.35 | 42.89 | 44.61 | 44.61 | 0.56% | 5,112,203 |
| Apr 21, 2026 | 47.00 | 49.69 | 43.86 | 44.36 | 44.36 | -3.98% | 5,775,913 |
| Apr 20, 2026 | 44.40 | 46.69 | 41.43 | 46.20 | 46.20 | 4.05% | 5,764,240 |
| Apr 17, 2026 | 48.00 | 48.24 | 44.02 | 44.40 | 44.40 | -9.83% | 5,305,399 |
| Apr 16, 2026 | 49.49 | 50.00 | 47.80 | 49.24 | 49.24 | -1.32% | 2,839,729 |
| Apr 15, 2026 | 51.50 | 53.96 | 48.80 | 49.90 | 49.90 | -0.95% | 4,243,218 |
| Apr 14, 2026 | 49.26 | 52.29 | 47.57 | 50.38 | 50.38 | 1.27% | 4,312,409 |
| Apr 13, 2026 | 51.70 | 54.30 | 49.30 | 49.75 | 49.75 | -6.66% | 3,803,871 |
| Apr 10, 2026 | 51.51 | 54.99 | 51.51 | 53.30 | 53.30 | -3.13% | 4,198,926 |
| Apr 9, 2026 | 53.01 | 56.50 | 52.29 | 55.02 | 55.02 | 4.07% | 5,259,246 |
| Apr 8, 2026 | 50.96 | 54.50 | 48.60 | 52.87 | 52.87 | 10.24% | 5,643,981 |
| Apr 7, 2026 | 46.50 | 49.20 | 44.00 | 47.96 | 47.96 | 5.29% | 4,375,747 |
| Apr 3, 2026 | 43.44 | 46.00 | 42.63 | 45.55 | 45.55 | 3.24% | 3,926,872 |
| Apr 2, 2026 | 44.54 | 47.98 | 43.52 | 44.12 | 44.12 | -1.91% | 4,244,315 |
| Apr 1, 2026 | 44.46 | 46.00 | 43.20 | 44.98 | 44.98 | 3.19% | 3,020,810 |
| Mar 31, 2026 | 46.01 | 46.50 | 43.34 | 43.59 | 43.59 | -3.37% | 3,914,537 |
| Mar 30, 2026 | 40.86 | 46.48 | 39.30 | 45.11 | 45.11 | 9.54% | 5,912,536 |
| Mar 27, 2026 | 40.00 | 41.88 | 39.40 | 41.18 | 41.18 | 1.96% | 3,001,604 |
| Mar 26, 2026 | 41.00 | 41.09 | 39.00 | 40.39 | 40.39 | -1.22% | 3,394,212 |
| Mar 25, 2026 | 39.60 | 42.98 | 39.48 | 40.89 | 40.89 | 3.26% | 5,314,225 |
| Mar 24, 2026 | 35.50 | 40.93 | 34.98 | 39.60 | 39.60 | 15.52% | 7,651,411 |
| Mar 23, 2026 | 34.00 | 35.74 | 32.80 | 34.28 | 34.28 | -2.06% | 3,470,165 |
| Mar 20, 2026 | 34.75 | 35.87 | 33.28 | 35.00 | 35.00 | 0.43% | 2,664,424 |
| Mar 19, 2026 | 35.93 | 35.93 | 34.61 | 34.85 | 34.85 | -3.52% | 1,529,852 |
| Mar 18, 2026 | 35.87 | 37.86 | 35.00 | 36.12 | 36.12 | 1.12% | 1,980,050 |
| Mar 17, 2026 | 37.04 | 37.80 | 35.72 | 35.72 | 35.72 | -3.49% | 2,330,691 |
| Mar 16, 2026 | 35.28 | 37.50 | 35.28 | 37.01 | 37.01 | 5.56% | 3,159,294 |
| Mar 13, 2026 | 37.43 | 37.65 | 34.74 | 35.06 | 35.06 | -7.10% | 3,032,374 |
| Mar 12, 2026 | 37.50 | 38.28 | 36.50 | 37.74 | 37.74 | 0.64% | 2,631,960 |
| Mar 11, 2026 | 37.95 | 39.49 | 37.26 | 37.50 | 37.50 | -1.13% | 3,870,367 |
| Mar 10, 2026 | 37.08 | 39.22 | 36.55 | 37.93 | 37.93 | 3.80% | 4,246,906 |
| Mar 9, 2026 | 35.84 | 37.17 | 33.80 | 36.54 | 36.54 | 1.84% | 4,415,255 |
| Mar 6, 2026 | 32.40 | 36.49 | 31.00 | 35.88 | 35.88 | 10.67% | 5,514,873 |
| Mar 5, 2026 | 30.90 | 32.93 | 30.90 | 32.42 | 32.42 | 5.71% | 3,924,574 |
| Mar 4, 2026 | 32.39 | 32.50 | 30.18 | 30.67 | 30.67 | -5.69% | 3,262,999 |
| Mar 3, 2026 | 35.34 | 35.77 | 32.08 | 32.52 | 32.52 | -7.06% | 4,580,346 |
| Mar 2, 2026 | 32.60 | 36.50 | 32.60 | 34.99 | 34.99 | 10.14% | 7,655,865 |
| Feb 27, 2026 | 30.50 | 31.79 | 30.25 | 31.77 | 31.77 | 4.13% | 2,660,008 |
| Feb 26, 2026 | 30.58 | 30.88 | 29.81 | 30.51 | 30.51 | -0.62% | 1,115,700 |
| Feb 25, 2026 | 30.87 | 31.12 | 30.57 | 30.70 | 30.70 | -0.55% | 1,137,359 |
| Feb 24, 2026 | 32.00 | 32.00 | 30.63 | 30.87 | 30.87 | -2.43% | 1,776,753 |
| Feb 13, 2026 | 32.08 | 32.19 | 31.39 | 31.64 | 31.64 | -1.31% | 926,790 |
| Feb 12, 2026 | 32.07 | 32.35 | 31.41 | 32.06 | 32.06 | 0.44% | 1,021,361 |
| Feb 11, 2026 | 31.86 | 32.88 | 31.58 | 31.92 | 31.92 | -0.31% | 1,565,020 |
| Feb 10, 2026 | 32.61 | 32.61 | 31.90 | 32.02 | 32.02 | -0.74% | 1,991,148 |
| Feb 9, 2026 | 30.57 | 32.60 | 30.26 | 32.26 | 32.26 | 6.57% | 2,787,985 |
| Feb 6, 2026 | 30.07 | 31.12 | 30.07 | 30.27 | 30.27 | -0.56% | 1,484,523 |
| Feb 5, 2026 | 30.50 | 30.70 | 30.07 | 30.44 | 30.44 | -0.20% | 1,247,085 |
| Feb 4, 2026 | 30.69 | 31.00 | 29.98 | 30.50 | 30.50 | 0.10% | 1,850,695 |
| Feb 3, 2026 | 29.40 | 30.55 | 29.40 | 30.47 | 30.47 | 3.67% | 1,659,694 |
| Feb 2, 2026 | 29.92 | 30.63 | 29.39 | 29.39 | 29.39 | -1.41% | 1,900,452 |
| Jan 30, 2026 | 30.00 | 30.49 | 29.12 | 29.81 | 29.81 | -0.73% | 2,536,561 |
| Jan 29, 2026 | 32.41 | 32.44 | 29.60 | 30.03 | 30.03 | -9.68% | 5,048,743 |
| Jan 28, 2026 | 30.49 | 34.00 | 30.25 | 33.25 | 33.25 | 14.26% | 8,081,932 |
| Jan 27, 2026 | 28.89 | 29.66 | 27.42 | 29.10 | 29.10 | 0.41% | 2,949,248 |
| Jan 26, 2026 | 30.54 | 30.54 | 28.42 | 28.98 | 28.98 | -5.08% | 2,177,676 |
| Jan 23, 2026 | 29.50 | 30.77 | 29.50 | 30.53 | 30.53 | 3.14% | 1,975,802 |
| Jan 22, 2026 | 28.93 | 30.18 | 28.93 | 29.60 | 29.60 | 1.65% | 1,707,078 |
| Jan 21, 2026 | 28.94 | 29.47 | 28.50 | 29.12 | 29.12 | 0.14% | 1,796,453 |
| Jan 20, 2026 | 30.06 | 30.23 | 28.72 | 29.08 | 29.08 | -3.26% | 2,336,635 |
| Jan 19, 2026 | 30.60 | 31.18 | 30.05 | 30.06 | 30.06 | -2.40% | 1,803,657 |
| Jan 16, 2026 | 30.74 | 31.11 | 29.88 | 30.80 | 30.80 | 1.12% | 2,371,897 |
| Jan 15, 2026 | 31.48 | 31.48 | 30.06 | 30.46 | 30.46 | -3.27% | 2,653,499 |
| Jan 14, 2026 | 30.68 | 31.93 | 30.26 | 31.49 | 31.49 | 2.51% | 3,562,312 |
| Jan 13, 2026 | 33.00 | 33.00 | 30.60 | 30.72 | 30.72 | -6.94% | 4,661,755 |
| Jan 12, 2026 | 32.91 | 33.75 | 31.70 | 33.01 | 33.01 | 3.81% | 5,102,916 |
| Jan 9, 2026 | 32.88 | 33.90 | 31.80 | 31.80 | 31.80 | -2.90% | 4,701,060 |
| Jan 8, 2026 | 31.30 | 34.00 | 31.20 | 32.75 | 32.75 | 3.18% | 5,503,818 |
| Jan 7, 2026 | 30.50 | 32.48 | 29.80 | 31.74 | 31.74 | 6.65% | 6,715,186 |
| Jan 6, 2026 | 29.67 | 30.63 | 29.20 | 29.76 | 29.76 | -0.20% | 4,711,071 |
| Jan 5, 2026 | 31.50 | 31.50 | 28.67 | 29.82 | 29.82 | -8.70% | 7,790,132 |
| Dec 31, 2025 | 28.55 | 32.90 | 28.22 | 32.66 | 32.66 | 14.40% | 6,866,073 |
| Dec 30, 2025 | 29.31 | 29.39 | 28.46 | 28.55 | 28.55 | -3.22% | 2,548,419 |
| Dec 29, 2025 | 29.60 | 30.23 | 28.30 | 29.50 | 29.50 | -0.27% | 2,947,885 |
| Dec 26, 2025 | 29.25 | 30.29 | 28.50 | 29.58 | 29.58 | 0.61% | 4,149,795 |
| Dec 25, 2025 | 28.98 | 29.56 | 28.60 | 29.40 | 29.40 | 1.17% | 2,900,254 |
| Dec 24, 2025 | 28.47 | 31.00 | 28.47 | 29.06 | 29.06 | 1.08% | 4,657,579 |
| Dec 23, 2025 | 27.37 | 28.98 | 27.37 | 28.75 | 28.75 | 4.02% | 3,153,208 |
| Dec 22, 2025 | 27.39 | 28.40 | 27.39 | 27.64 | 27.64 | 0.66% | 2,595,503 |
| Dec 19, 2025 | 26.99 | 28.27 | 26.93 | 27.46 | 27.46 | 2.85% | 3,390,050 |
| Dec 18, 2025 | 27.04 | 28.50 | 26.70 | 26.70 | 26.70 | -1.69% | 3,432,181 |
| Dec 17, 2025 | 28.40 | 30.30 | 26.02 | 27.16 | 27.16 | -2.27% | 3,953,164 |
| Dec 16, 2025 | 27.98 | 27.98 | 26.70 | 27.79 | 27.79 | -0.32% | 2,718,130 |
| Dec 15, 2025 | 28.39 | 28.85 | 27.65 | 27.88 | 27.88 | -2.76% | 2,291,979 |
| Dec 12, 2025 | 28.88 | 29.11 | 28.15 | 28.67 | 28.67 | -0.49% | 2,001,317 |
| Dec 11, 2025 | 28.58 | 29.29 | 27.98 | 28.81 | 28.81 | 1.09% | 2,942,041 |
| Dec 10, 2025 | 28.85 | 30.27 | 28.50 | 28.50 | 28.50 | -1.55% | 2,922,407 |
| Dec 9, 2025 | 31.49 | 31.87 | 28.79 | 28.95 | 28.95 | -7.21% | 4,410,889 |
| Dec 8, 2025 | 27.70 | 31.37 | 27.66 | 31.20 | 31.20 | 12.76% | 5,301,523 |
| Dec 5, 2025 | 27.56 | 28.01 | 26.80 | 27.67 | 27.67 | 0.80% | 1,661,002 |
| Dec 4, 2025 | 27.81 | 28.12 | 27.22 | 27.45 | 27.45 | -1.75% | 2,017,917 |
| Dec 3, 2025 | 28.38 | 29.09 | 27.37 | 27.94 | 27.94 | -1.69% | 2,491,482 |
| Dec 2, 2025 | 27.76 | 29.66 | 27.76 | 28.42 | 28.42 | 1.36% | 4,185,582 |
| Dec 1, 2025 | 26.63 | 28.38 | 26.63 | 28.04 | 28.04 | 5.53% | 3,243,008 |
| Nov 28, 2025 | 26.40 | 26.63 | 25.78 | 26.57 | 26.57 | 1.57% | 998,665 |