Hefei I-TEK OptoElectronics Co., Ltd. (SHA:688610)
China
· Delayed Price · Currency is CNY 77.80
+4.09 (5.55%)
At close: Mar 10, 2026
SHA:688610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 75.62 | 78.56 | 75.15 | 77.80 | 77.80 | 5.55% | 1,177,484 |
| Mar 9, 2026 | 75.71 | 76.00 | 71.00 | 73.71 | 73.71 | -4.63% | 1,596,425 |
| Mar 6, 2026 | 74.92 | 78.73 | 74.92 | 77.29 | 77.29 | 2.22% | 1,395,241 |
| Mar 5, 2026 | 75.50 | 78.88 | 74.80 | 75.61 | 75.61 | 1.97% | 1,887,857 |
| Mar 4, 2026 | 75.33 | 78.03 | 74.15 | 74.15 | 74.15 | -3.45% | 1,456,604 |
| Mar 3, 2026 | 82.70 | 83.87 | 76.20 | 76.80 | 76.80 | -7.19% | 1,905,245 |
| Mar 2, 2026 | 85.33 | 85.80 | 82.13 | 82.75 | 82.75 | -4.38% | 1,681,443 |
| Feb 27, 2026 | 86.00 | 87.72 | 84.59 | 86.54 | 86.54 | 0.67% | 1,858,287 |
| Feb 26, 2026 | 84.21 | 86.88 | 84.17 | 85.96 | 85.96 | 2.57% | 1,998,617 |
| Feb 25, 2026 | 81.01 | 84.35 | 79.58 | 83.81 | 83.81 | 3.24% | 2,009,251 |
| Feb 24, 2026 | 80.13 | 83.39 | 79.35 | 81.18 | 81.18 | 2.31% | 2,051,986 |
| Feb 13, 2026 | 76.16 | 81.34 | 76.11 | 79.35 | 79.35 | 3.71% | 1,962,430 |
| Feb 12, 2026 | 77.41 | 79.10 | 76.51 | 76.51 | 76.51 | -1.16% | 1,711,352 |
| Feb 11, 2026 | 78.16 | 80.62 | 77.41 | 77.41 | 77.41 | -3.42% | 1,379,902 |
| Feb 10, 2026 | 80.00 | 80.71 | 79.12 | 80.15 | 80.15 | -0.74% | 1,062,390 |
| Feb 9, 2026 | 82.62 | 82.62 | 78.91 | 80.75 | 80.75 | 0.67% | 1,319,419 |
| Feb 6, 2026 | 80.00 | 82.99 | 78.19 | 80.21 | 80.21 | -0.15% | 1,461,325 |
| Feb 5, 2026 | 84.00 | 84.00 | 79.10 | 80.33 | 80.33 | -4.65% | 1,514,736 |
| Feb 4, 2026 | 85.00 | 87.55 | 82.82 | 84.25 | 84.25 | -0.44% | 1,375,425 |
| Feb 3, 2026 | 82.99 | 86.68 | 81.22 | 84.62 | 84.62 | 4.47% | 2,050,901 |
| Feb 2, 2026 | 86.75 | 87.00 | 80.00 | 81.00 | 81.00 | -7.91% | 2,619,034 |
| Jan 30, 2026 | 86.71 | 89.95 | 82.88 | 87.96 | 87.96 | 0.16% | 2,383,498 |
| Jan 29, 2026 | 92.80 | 94.10 | 87.53 | 87.82 | 87.82 | -5.44% | 2,054,981 |
| Jan 28, 2026 | 93.84 | 96.78 | 91.12 | 92.87 | 92.87 | -1.15% | 3,103,069 |
| Jan 27, 2026 | 87.00 | 95.00 | 87.00 | 93.95 | 93.95 | 5.18% | 3,589,242 |
| Jan 26, 2026 | 91.59 | 96.57 | 88.35 | 89.32 | 89.32 | -3.92% | 2,871,304 |
| Jan 23, 2026 | 86.00 | 92.99 | 85.24 | 92.96 | 92.96 | 8.09% | 4,242,141 |
| Jan 22, 2026 | 93.48 | 97.99 | 85.01 | 86.00 | 86.00 | -8.00% | 4,504,323 |
| Jan 21, 2026 | 92.81 | 100.00 | 92.20 | 93.48 | 93.48 | 0.19% | 5,014,130 |
| Jan 20, 2026 | 90.10 | 96.63 | 88.16 | 93.30 | 93.30 | 2.25% | 6,083,048 |
| Jan 19, 2026 | 85.00 | 91.88 | 85.00 | 91.25 | 91.25 | 18.54% | 5,796,654 |
| Jan 16, 2026 | 71.98 | 79.78 | 71.50 | 76.98 | 76.98 | 11.52% | 4,482,857 |
| Jan 15, 2026 | 69.20 | 69.45 | 66.83 | 69.03 | 69.03 | -1.58% | 1,090,606 |
| Jan 14, 2026 | 68.81 | 71.50 | 68.33 | 70.14 | 70.14 | 0.83% | 2,246,593 |
| Jan 13, 2026 | 70.52 | 73.37 | 68.00 | 69.56 | 69.56 | -1.18% | 1,551,368 |
| Jan 12, 2026 | 67.82 | 71.48 | 65.06 | 70.39 | 70.39 | 6.75% | 1,992,234 |
| Jan 9, 2026 | 66.61 | 67.18 | 65.91 | 65.94 | 65.94 | -1.85% | 1,182,990 |
| Jan 8, 2026 | 66.85 | 67.18 | 65.50 | 67.18 | 67.18 | 0.54% | 1,018,046 |
| Jan 7, 2026 | 65.31 | 68.74 | 63.60 | 66.82 | 66.82 | 4.03% | 1,184,661 |
| Jan 6, 2026 | 63.82 | 64.84 | 63.20 | 64.23 | 64.23 | 1.25% | 730,467 |
| Jan 5, 2026 | 61.90 | 63.86 | 61.90 | 63.44 | 63.44 | 2.64% | 645,866 |
| Dec 31, 2025 | 61.48 | 62.45 | 60.64 | 61.81 | 61.81 | 1.86% | 583,176 |
| Dec 30, 2025 | 60.25 | 61.59 | 60.25 | 60.68 | 60.68 | 0.71% | 559,798 |
| Dec 29, 2025 | 61.47 | 61.91 | 59.71 | 60.25 | 60.25 | -1.94% | 722,647 |
| Dec 26, 2025 | 62.70 | 63.20 | 61.10 | 61.44 | 61.44 | -2.13% | 712,117 |
| Dec 25, 2025 | 61.23 | 63.50 | 61.00 | 62.78 | 62.78 | 2.48% | 679,039 |
| Dec 24, 2025 | 59.80 | 61.48 | 59.54 | 61.26 | 61.26 | 2.27% | 512,165 |
| Dec 23, 2025 | 59.60 | 60.98 | 59.60 | 59.90 | 59.90 | - | 397,442 |
| Dec 22, 2025 | 58.87 | 60.42 | 58.87 | 59.90 | 59.90 | 1.53% | 408,237 |
| Dec 19, 2025 | 58.30 | 59.33 | 58.30 | 59.00 | 59.00 | 1.37% | 308,891 |
| Dec 18, 2025 | 58.65 | 59.30 | 58.14 | 58.20 | 58.20 | -1.49% | 316,601 |
| Dec 17, 2025 | 57.66 | 59.17 | 57.24 | 59.08 | 59.08 | 2.80% | 489,569 |
| Dec 16, 2025 | 58.87 | 59.40 | 57.13 | 57.47 | 57.47 | -1.91% | 413,017 |
| Dec 15, 2025 | 58.58 | 59.56 | 58.32 | 58.59 | 58.59 | -0.93% | 320,653 |
| Dec 12, 2025 | 58.77 | 59.38 | 57.61 | 59.14 | 59.14 | 0.75% | 612,804 |
| Dec 11, 2025 | 59.91 | 60.25 | 58.68 | 58.70 | 58.70 | -1.99% | 645,276 |
| Dec 10, 2025 | 61.10 | 62.47 | 59.08 | 59.89 | 59.89 | -3.00% | 754,542 |
| Dec 9, 2025 | 60.88 | 63.35 | 60.88 | 61.74 | 61.74 | 1.73% | 796,832 |
| Dec 8, 2025 | 60.26 | 61.15 | 60.14 | 60.69 | 60.69 | -0.23% | 585,460 |
| Dec 5, 2025 | 59.81 | 60.83 | 58.86 | 60.83 | 60.83 | 1.94% | 361,166 |
| Dec 4, 2025 | 59.52 | 60.27 | 58.81 | 59.67 | 59.67 | -0.37% | 321,378 |
| Dec 3, 2025 | 60.38 | 61.18 | 59.50 | 59.89 | 59.89 | -0.08% | 757,955 |
| Dec 2, 2025 | 60.61 | 60.89 | 59.50 | 59.94 | 59.94 | -1.11% | 353,270 |
| Dec 1, 2025 | 61.61 | 61.61 | 59.78 | 60.61 | 60.61 | -1.27% | 517,080 |
| Nov 28, 2025 | 60.66 | 62.50 | 60.28 | 61.39 | 61.39 | 1.20% | 688,378 |
| Nov 27, 2025 | 60.51 | 61.80 | 60.51 | 60.66 | 60.66 | -0.07% | 476,091 |
| Nov 26, 2025 | 61.25 | 61.55 | 60.35 | 60.70 | 60.70 | -0.83% | 614,177 |
| Nov 25, 2025 | 62.00 | 62.79 | 60.81 | 61.21 | 61.21 | -0.79% | 841,804 |
| Nov 24, 2025 | 61.42 | 62.36 | 60.33 | 61.70 | 61.70 | 1.06% | 816,912 |
| Nov 21, 2025 | 63.03 | 64.53 | 61.00 | 61.05 | 61.05 | -3.72% | 471,503 |
| Nov 20, 2025 | 65.01 | 65.91 | 63.30 | 63.41 | 63.41 | -2.46% | 293,066 |
| Nov 19, 2025 | 63.98 | 66.84 | 62.98 | 65.01 | 65.01 | 2.70% | 1,147,550 |
| Nov 18, 2025 | 64.10 | 64.78 | 63.00 | 63.30 | 63.30 | -1.65% | 659,602 |
| Nov 17, 2025 | 66.51 | 67.77 | 63.01 | 64.36 | 64.36 | -4.10% | 1,244,261 |
| Nov 14, 2025 | 67.60 | 68.10 | 67.03 | 67.11 | 67.11 | -1.32% | 289,192 |
| Nov 13, 2025 | 67.55 | 68.36 | 66.71 | 68.01 | 68.01 | 0.68% | 604,741 |
| Nov 12, 2025 | 66.67 | 68.14 | 65.80 | 67.55 | 67.55 | 0.37% | 615,496 |
| Nov 11, 2025 | 67.70 | 71.09 | 66.40 | 67.30 | 67.30 | -0.19% | 1,288,013 |
| Nov 10, 2025 | 67.55 | 68.99 | 65.80 | 67.43 | 67.43 | 2.01% | 981,255 |
| Nov 7, 2025 | 67.79 | 67.96 | 66.06 | 66.10 | 66.10 | -3.74% | 512,129 |
| Nov 6, 2025 | 68.28 | 69.00 | 67.50 | 68.67 | 68.47 | -0.09% | 453,168 |
| Nov 5, 2025 | 66.60 | 69.21 | 65.49 | 68.73 | 68.53 | 4.10% | 1,080,527 |
| Nov 4, 2025 | 68.99 | 69.25 | 65.27 | 66.02 | 65.83 | -4.29% | 1,269,213 |
| Nov 3, 2025 | 71.01 | 71.98 | 67.04 | 68.98 | 68.78 | -4.26% | 1,955,653 |
| Oct 31, 2025 | 76.30 | 76.30 | 71.01 | 72.05 | 71.84 | -7.03% | 1,378,900 |
| Oct 30, 2025 | 77.50 | 79.98 | 76.50 | 77.50 | 77.27 | 0.39% | 738,987 |
| Oct 29, 2025 | 77.93 | 77.93 | 75.00 | 77.20 | 76.98 | 0.27% | 760,345 |
| Oct 28, 2025 | 78.69 | 78.69 | 74.80 | 76.99 | 76.77 | -0.77% | 688,057 |
| Oct 27, 2025 | 76.16 | 77.98 | 74.96 | 77.59 | 77.36 | 2.19% | 1,232,458 |
| Oct 24, 2025 | 72.01 | 76.54 | 72.01 | 75.93 | 75.71 | 4.30% | 1,082,688 |
| Oct 23, 2025 | 72.52 | 73.69 | 71.04 | 72.80 | 72.59 | -0.61% | 639,916 |
| Oct 22, 2025 | 71.46 | 74.40 | 70.01 | 73.25 | 73.04 | 3.48% | 888,541 |
| Oct 21, 2025 | 70.50 | 71.64 | 69.80 | 70.79 | 70.58 | 1.53% | 561,323 |
| Oct 20, 2025 | 72.00 | 75.33 | 69.28 | 69.72 | 69.52 | -3.75% | 1,281,723 |
| Oct 17, 2025 | 70.56 | 74.98 | 70.05 | 72.44 | 72.23 | 2.66% | 1,109,411 |
| Oct 16, 2025 | 73.19 | 73.19 | 70.01 | 70.56 | 70.35 | -3.16% | 654,792 |
| Oct 15, 2025 | 69.80 | 73.18 | 68.50 | 72.86 | 72.65 | 6.65% | 1,247,811 |
| Oct 14, 2025 | 74.98 | 76.43 | 68.32 | 68.32 | 68.12 | -8.27% | 1,005,358 |
| Oct 13, 2025 | 68.50 | 75.33 | 68.35 | 74.48 | 74.26 | 3.60% | 1,377,355 |
| Oct 10, 2025 | 75.43 | 75.67 | 71.60 | 71.89 | 71.68 | -5.66% | 1,182,397 |