Skip to main content
Sichuan Huiyuan Optical Communication Co., Ltd. (SHE:000586)
China flag China · Delayed Price · Currency is CNY
18.01
-0.02 (-0.11%)
Apr 29, 2026, 3:04 PM CST

SHE:000586 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8818.3617.7218.0118.01-0.11%12,576,101
Apr 28, 202618.0218.4717.8018.0318.03-4.20%17,425,200
Apr 27, 202618.4318.9418.3218.8218.822.17%20,998,100
Apr 24, 202618.9419.1318.1818.4218.42-3.76%23,696,700
Apr 23, 202620.3020.3818.9419.1419.14-7.49%35,568,590
Apr 22, 202620.5421.1720.2820.6920.691.17%41,876,188
Apr 21, 202621.0421.1319.8020.4520.45-4.17%35,133,460
Apr 20, 202619.4121.3419.4121.3421.3410.00%43,632,450
Apr 17, 202621.0621.2619.2019.4019.40-8.27%49,281,329
Apr 16, 202621.3321.7919.8421.1521.15-2.98%46,683,820
Apr 15, 202622.7223.0921.3321.8021.80-5.99%53,302,941
Apr 14, 202620.6323.7620.4823.1923.197.36%79,003,672
Apr 13, 202620.3522.4820.3521.6021.60-4.47%69,427,420
Apr 10, 202624.6024.6122.6122.6122.61-9.99%24,660,850
Apr 9, 202625.0025.1224.2525.1225.129.98%53,542,340
Apr 8, 202622.8422.8422.8422.8422.8410.02%3,803,101
Apr 7, 202620.7620.7620.7620.7620.7610.02%1,810,806
Apr 3, 202618.8718.8718.8718.8718.8710.03%4,178,268
Apr 2, 202615.5917.1515.5917.1517.1510.01%13,493,420
Apr 1, 202615.8515.9315.3715.5915.590.78%7,291,389
Mar 31, 202615.7115.7715.0815.4715.47-1.72%8,628,500
Mar 30, 202614.7615.7814.6315.7415.744.79%10,848,700
Mar 27, 202614.6715.1314.5515.0215.021.49%6,029,700
Mar 26, 202615.0115.2514.5714.8014.80-1.66%6,133,700
Mar 25, 202614.6115.3714.6115.0515.053.94%9,125,900
Mar 24, 202614.0014.4913.6814.4814.485.77%8,603,694
Mar 23, 202614.4814.5813.5613.6913.69-7.31%10,594,300
Mar 20, 202615.2215.9914.7114.7714.77-1.20%11,022,900
Mar 19, 202615.2115.4114.8214.9514.95-2.80%7,301,100
Mar 18, 202615.1315.4214.9115.3815.382.60%6,406,301
Mar 17, 202615.8015.8514.9414.9914.99-4.83%8,039,400
Mar 16, 202615.7015.9615.3815.7515.75-0.44%6,497,200
Mar 13, 202615.6216.3215.5815.8215.82-8,955,400
Mar 12, 202616.1916.4915.7115.8215.82-2.89%9,028,501
Mar 11, 202616.6017.0016.0916.2916.29-2.34%18,008,800
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