Skip to main content
Sichuan Huiyuan Optical Communication Co., Ltd. (SHE:000586)
China flag China · Delayed Price · Currency is CNY
16.68
+0.98 (6.24%)
At close: Mar 10, 2026

SHE:000586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8016.8815.8016.6816.686.24%12,286,940
Mar 9, 202615.6315.8815.1815.7015.70-1.20%8,293,200
Mar 6, 202615.4916.0815.4115.8915.891.79%7,548,801
Mar 5, 202615.6715.8415.5015.6115.610.84%7,323,463
Mar 4, 202615.0015.8814.8515.4815.481.84%10,088,450
Mar 3, 202615.5916.1515.2015.2015.20-2.38%11,872,600
Mar 2, 202615.6016.1015.4115.5715.57-1.58%11,417,403
Feb 27, 202615.7116.2315.3515.8215.82-12,357,410
Feb 26, 202615.3016.4415.2515.8215.824.77%18,868,150
Feb 25, 202615.5215.7215.0315.1015.10-2.58%7,883,000
Feb 24, 202615.2015.6815.1515.5015.503.82%8,757,842
Feb 13, 202615.2015.3114.9314.9314.93-2.29%7,878,800
Feb 12, 202615.5015.6214.9415.2815.28-8,391,500
Feb 11, 202615.3515.9515.2615.2815.28-2.36%9,238,300
Feb 10, 202615.1516.2215.1515.6515.652.89%16,265,600
Feb 9, 202615.0015.2714.7015.2115.214.11%11,125,310
Feb 6, 202614.3215.1214.1814.6114.612.17%12,216,100
Feb 5, 202614.6414.8314.2814.3014.30-2.99%6,942,901
Feb 4, 202614.6615.1714.5814.7414.740.41%12,022,710
Feb 3, 202614.2614.7014.1014.6814.684.26%12,160,400
Feb 2, 202614.1014.5013.9614.0814.080.21%12,223,410
Jan 30, 202613.3514.2713.2814.0514.055.40%15,503,570
Jan 29, 202613.7313.8513.2713.3313.33-3.34%10,815,110
Jan 28, 202614.6114.8613.7613.7913.79-1.29%10,157,100
Jan 27, 202613.8014.0513.3313.9713.970.36%8,400,116
Jan 26, 202613.9714.2313.6513.9213.92-8,079,301
Jan 23, 202613.8914.0013.7313.9213.920.51%6,149,001
Jan 22, 202613.7713.9413.6313.8513.851.09%6,642,600
Jan 21, 202613.4513.7913.3013.7013.701.26%5,776,800
Jan 20, 202613.9713.9913.4313.5313.53-3.15%8,233,300
Jan 19, 202613.7614.1013.7613.9713.970.94%7,363,400
Jan 16, 202614.1914.4413.7613.8413.84-10,195,410
Jan 15, 202613.8814.1013.6513.8413.84-0.65%11,296,150
Jan 14, 202613.8614.6013.6613.9313.934.74%20,786,250
Jan 13, 202613.5513.5913.1513.3013.30-0.89%8,868,800
Jan 12, 202613.3913.5413.1513.4213.421.28%7,733,346
Jan 9, 202613.4013.4413.1013.2513.25-0.75%6,840,100
Jan 8, 202613.1613.5013.0813.3513.350.75%6,228,170
Jan 7, 202613.2213.5213.0713.2513.250.15%7,527,170
Jan 6, 202613.5813.6413.1613.2313.23-2.51%8,529,100
Jan 5, 202613.5713.7613.4813.5713.570.30%6,738,300
Dec 31, 202513.6313.8013.3713.5313.53-0.66%5,381,800
Dec 30, 202513.7814.0813.6113.6213.62-1.52%4,190,900
Dec 29, 202514.0414.1013.7713.8313.83-0.93%4,387,300
Dec 26, 202514.2014.2513.9113.9613.96-1.55%5,608,900
Dec 25, 202514.3014.4614.0814.1814.18-0.84%7,369,900
Dec 24, 202514.2014.4314.0714.3014.300.70%6,865,102
Dec 23, 202514.2814.3514.0014.2014.20-0.77%9,473,990
Dec 22, 202514.0214.5513.8914.3114.313.17%18,910,740
Dec 19, 202513.2714.6413.2313.8713.874.21%14,771,140
Dec 18, 202513.0613.4512.9713.3113.311.76%4,769,200
Dec 17, 202513.1013.1912.7013.0813.080.08%4,423,850
Dec 16, 202513.2413.2912.9813.0713.07-1.36%4,346,704
Dec 15, 202513.2713.4513.0013.2513.250.68%4,531,629
Dec 12, 202513.4013.5813.1513.1613.16-0.83%5,149,200
Dec 11, 202513.5713.6013.2413.2713.27-1.85%4,755,001
Dec 10, 202513.5913.6113.3113.5213.52-0.73%4,140,801
Dec 9, 202513.6313.8713.5113.6213.62-0.07%4,492,602
Dec 8, 202513.4313.8313.4213.6313.632.10%7,998,900
Dec 5, 202513.0813.4312.9613.3513.352.06%4,665,400
Dec 4, 202513.1313.3012.9413.0813.08-1.21%4,850,800
Dec 3, 202513.5513.6213.1013.2413.24-2.14%5,417,000
Dec 2, 202513.1413.6813.1013.5313.532.58%8,189,760
Dec 1, 202513.2313.3713.1013.1913.19-0.45%4,609,600
Nov 28, 202512.9913.2612.9013.2513.251.84%4,849,000
Nov 27, 202513.0013.3012.9713.0113.01-0.38%5,625,800
Nov 26, 202513.3313.5012.9913.0613.06-2.10%7,383,401
Nov 25, 202512.9813.5012.9813.3413.342.93%8,227,390
Nov 24, 202512.8413.1012.5012.9612.961.97%10,492,070
Nov 21, 202512.8813.2912.6312.7112.71-1.47%14,223,800
Nov 20, 202512.9913.3912.6212.9012.90-5.77%22,096,380
Nov 19, 202516.0016.0013.6913.6913.69-9.99%25,218,800
Nov 11, 202515.2915.9615.1115.2115.210.33%15,163,370
Nov 10, 202514.4115.4914.4115.1615.167.06%15,937,280
Nov 7, 202514.2614.5114.1114.1614.16-1.12%5,394,500
Nov 6, 202514.3414.4814.1214.3214.32-0.28%6,126,300
Nov 5, 202514.1314.4913.8914.3614.361.56%7,692,650
Nov 4, 202514.4714.4714.0514.1414.14-2.15%5,895,300
Nov 3, 202514.1514.6014.0814.4514.453.96%9,076,900
Oct 31, 202513.7514.0113.6113.9013.900.80%4,487,001
Oct 30, 202514.1114.2513.7813.7913.79-2.34%5,103,400
Oct 29, 202514.3714.5414.0414.1214.12-1.81%4,574,600
Oct 28, 202514.1814.5814.0014.3814.380.91%5,381,794
Oct 27, 202514.5914.6014.0414.2514.25-1.04%7,809,310
Oct 24, 202514.2514.4314.0814.4014.401.05%8,577,722
Oct 23, 202514.1714.4213.8214.2514.251.86%10,324,000
Oct 22, 202514.1714.2013.8113.9913.99-0.14%7,458,300
Oct 21, 202513.2514.1913.1914.0114.015.74%12,644,800
Oct 20, 202512.9813.3312.9213.2513.254.17%6,570,400
Oct 17, 202513.3313.5412.6912.7212.72-4.14%7,141,100
Oct 16, 202513.7313.7913.2113.2713.27-3.35%5,250,100
Oct 15, 202513.3013.7713.1213.7313.733.54%8,906,403
Oct 14, 202513.8513.9413.2013.2613.26-4.26%8,190,600
Oct 13, 202513.0014.0012.7213.8513.852.37%13,201,610
Oct 10, 202513.6813.9313.5213.5313.53-1.89%8,611,700
Oct 9, 202513.9314.0313.5213.7913.79-0.07%9,805,011
Sep 30, 202513.7513.9313.6513.8013.800.51%7,095,501
Sep 29, 202513.9413.9413.5713.7313.73-0.44%8,873,000
Sep 26, 202514.0014.1913.7613.7913.79-0.72%12,095,760
Sep 25, 202513.3214.3313.2013.8913.893.81%21,324,180