Hefei I-TEK OptoElectronics Co., Ltd. (SHA:688610)
China
· Delayed Price · Currency is CNY 122.30
-0.91 (-0.74%)
At close: Apr 29, 2026
SHA:688610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122.00 | 125.25 | 116.16 | 122.30 | 122.30 | -0.74% | 1,667,055 |
| Apr 28, 2026 | 121.30 | 125.95 | 120.08 | 123.21 | 123.21 | -0.56% | 1,742,541 |
| Apr 27, 2026 | 116.00 | 125.00 | 114.44 | 123.90 | 123.90 | 7.18% | 2,161,798 |
| Apr 24, 2026 | 116.00 | 120.88 | 111.61 | 115.60 | 115.60 | -1.07% | 2,050,341 |
| Apr 23, 2026 | 117.73 | 118.01 | 113.20 | 116.85 | 116.85 | -1.29% | 1,592,693 |
| Apr 22, 2026 | 115.23 | 122.00 | 112.20 | 118.38 | 118.38 | 2.32% | 1,787,562 |
| Apr 21, 2026 | 113.48 | 117.27 | 111.26 | 115.70 | 115.70 | 2.34% | 1,890,291 |
| Apr 20, 2026 | 115.19 | 116.37 | 110.50 | 113.06 | 113.06 | -4.32% | 2,580,455 |
| Apr 17, 2026 | 113.38 | 121.00 | 111.00 | 118.17 | 118.17 | 4.87% | 2,707,571 |
| Apr 16, 2026 | 111.77 | 114.60 | 108.01 | 112.68 | 112.68 | -0.19% | 2,585,665 |
| Apr 15, 2026 | 110.95 | 116.90 | 106.44 | 112.90 | 112.90 | 3.39% | 3,015,293 |
| Apr 14, 2026 | 108.00 | 113.78 | 107.00 | 109.20 | 109.20 | -1.17% | 3,649,821 |
| Apr 13, 2026 | 95.38 | 114.00 | 93.71 | 110.49 | 110.49 | 16.26% | 5,296,368 |
| Apr 10, 2026 | 97.99 | 98.32 | 93.71 | 95.04 | 95.04 | -1.14% | 1,756,089 |
| Apr 9, 2026 | 94.80 | 99.51 | 92.61 | 96.14 | 96.14 | 0.46% | 2,355,905 |
| Apr 8, 2026 | 92.98 | 97.60 | 91.50 | 95.70 | 95.70 | 8.07% | 2,219,410 |
| Apr 7, 2026 | 88.21 | 93.33 | 87.89 | 88.55 | 88.55 | 0.39% | 2,029,240 |
| Apr 3, 2026 | 90.10 | 91.48 | 86.91 | 88.21 | 88.21 | -2.10% | 1,394,780 |
| Apr 2, 2026 | 93.54 | 94.66 | 88.88 | 90.10 | 90.10 | -4.71% | 2,106,115 |
| Apr 1, 2026 | 88.88 | 95.80 | 87.35 | 94.55 | 94.55 | 11.24% | 3,779,370 |
| Mar 31, 2026 | 87.00 | 87.80 | 83.74 | 85.00 | 85.00 | -3.32% | 1,862,788 |
| Mar 30, 2026 | 86.00 | 88.61 | 84.35 | 87.92 | 87.92 | 1.00% | 1,934,459 |
| Mar 27, 2026 | 88.47 | 89.05 | 86.00 | 87.05 | 87.05 | -1.33% | 1,938,229 |
| Mar 26, 2026 | 88.50 | 90.18 | 86.56 | 88.22 | 88.22 | 2.19% | 2,799,838 |
| Mar 25, 2026 | 84.33 | 87.66 | 83.54 | 86.33 | 86.33 | 5.41% | 2,735,258 |
| Mar 24, 2026 | 75.90 | 84.30 | 75.90 | 81.90 | 81.90 | 8.05% | 3,736,568 |
| Mar 23, 2026 | 76.54 | 77.45 | 72.72 | 75.80 | 75.80 | -5.62% | 2,950,690 |
| Mar 20, 2026 | 81.59 | 84.48 | 80.20 | 80.31 | 80.31 | -2.65% | 2,658,814 |
| Mar 19, 2026 | 76.34 | 83.70 | 74.12 | 82.50 | 82.50 | 7.81% | 3,217,444 |
| Mar 18, 2026 | 71.73 | 77.73 | 71.73 | 76.52 | 76.52 | 5.54% | 1,217,208 |
| Mar 17, 2026 | 74.00 | 75.73 | 72.11 | 72.50 | 72.50 | -1.69% | 975,752 |
| Mar 16, 2026 | 74.00 | 74.08 | 71.82 | 73.75 | 73.75 | -0.55% | 1,005,390 |
| Mar 13, 2026 | 73.80 | 75.73 | 73.00 | 74.16 | 74.16 | -0.09% | 915,353 |
| Mar 12, 2026 | 75.71 | 77.30 | 73.80 | 74.23 | 74.23 | -2.56% | 860,334 |
| Mar 11, 2026 | 77.89 | 79.60 | 75.41 | 76.18 | 76.18 | -2.08% | 1,368,147 |
| 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 |