Shenzhen SNC Opto Electronic Co.,Ltd (SHE:001326)
China
· Delayed Price · Currency is CNY 66.56
+2.76 (4.33%)
Mar 11, 2026, 11:54 AM CST
SHE:001326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 63.62 | 64.27 | 62.01 | 63.80 | 63.80 | 2.29% | 1,206,520 |
| Mar 9, 2026 | 65.03 | 65.20 | 61.38 | 62.37 | 62.37 | -5.14% | 1,874,296 |
| Mar 6, 2026 | 59.78 | 65.75 | 59.24 | 65.75 | 65.75 | 10.01% | 1,917,413 |
| Mar 5, 2026 | 59.48 | 61.45 | 59.14 | 59.77 | 59.77 | 2.42% | 906,210 |
| Mar 4, 2026 | 58.00 | 59.64 | 57.00 | 58.36 | 58.36 | -0.90% | 1,083,858 |
| Mar 3, 2026 | 62.81 | 63.57 | 58.48 | 58.89 | 58.89 | -5.75% | 1,407,752 |
| Mar 2, 2026 | 64.20 | 64.88 | 61.21 | 62.48 | 62.48 | -4.54% | 1,908,210 |
| Feb 27, 2026 | 62.54 | 65.79 | 61.90 | 65.45 | 65.45 | 3.91% | 1,775,000 |
| Feb 26, 2026 | 61.01 | 63.29 | 61.01 | 62.99 | 62.99 | 3.28% | 1,250,409 |
| Feb 25, 2026 | 60.79 | 62.21 | 60.55 | 60.99 | 60.99 | 0.43% | 1,068,419 |
| Feb 24, 2026 | 60.70 | 61.79 | 60.00 | 60.73 | 60.73 | 1.40% | 1,308,500 |
| Feb 13, 2026 | 62.49 | 62.54 | 59.68 | 59.89 | 59.89 | -3.29% | 1,507,980 |
| Feb 12, 2026 | 62.21 | 62.80 | 60.71 | 61.93 | 61.93 | -0.24% | 1,642,036 |
| Feb 11, 2026 | 64.00 | 64.36 | 61.68 | 62.08 | 62.08 | -2.48% | 1,778,841 |
| Feb 10, 2026 | 61.93 | 63.96 | 60.63 | 63.66 | 63.66 | 2.79% | 3,064,377 |
| Feb 9, 2026 | 55.74 | 61.93 | 55.00 | 61.93 | 61.93 | 10.00% | 2,661,143 |
| Feb 6, 2026 | 55.47 | 57.22 | 54.00 | 56.30 | 56.30 | 0.72% | 2,004,248 |
| Feb 5, 2026 | 54.52 | 58.58 | 54.00 | 55.90 | 55.90 | 1.60% | 2,621,545 |
| Feb 4, 2026 | 55.06 | 56.24 | 54.60 | 55.02 | 55.02 | -1.56% | 2,228,849 |
| Feb 3, 2026 | 55.95 | 56.80 | 52.86 | 55.89 | 55.89 | -0.11% | 4,396,173 |
| Feb 2, 2026 | 51.91 | 55.95 | 50.89 | 55.95 | 55.95 | 10.01% | 1,590,668 |
| Jan 30, 2026 | 50.66 | 52.27 | 50.56 | 50.86 | 50.86 | -0.24% | 1,278,200 |
| Jan 29, 2026 | 50.61 | 52.34 | 50.38 | 50.98 | 50.98 | 0.20% | 1,344,900 |
| Jan 28, 2026 | 51.73 | 51.99 | 50.00 | 50.88 | 50.88 | -0.74% | 1,364,900 |
| Jan 27, 2026 | 52.82 | 54.13 | 50.90 | 51.26 | 51.26 | -2.95% | 1,875,666 |
| Jan 26, 2026 | 51.96 | 53.20 | 51.53 | 52.82 | 52.82 | 1.75% | 1,817,678 |
| Jan 23, 2026 | 51.40 | 52.40 | 50.44 | 51.91 | 51.91 | 0.99% | 1,154,800 |
| Jan 22, 2026 | 51.25 | 51.48 | 50.10 | 51.40 | 51.40 | 0.19% | 1,116,501 |
| Jan 21, 2026 | 50.95 | 52.00 | 50.46 | 51.30 | 51.30 | 0.69% | 956,324 |
| Jan 20, 2026 | 51.53 | 51.74 | 50.36 | 50.95 | 50.95 | -1.26% | 1,351,924 |
| Jan 19, 2026 | 53.76 | 54.97 | 50.60 | 51.60 | 51.60 | -4.25% | 3,149,914 |
| Jan 16, 2026 | 54.06 | 54.49 | 51.55 | 53.89 | 53.89 | 0.45% | 1,799,497 |
| Jan 15, 2026 | 52.67 | 55.20 | 52.27 | 53.65 | 53.65 | 2.07% | 1,371,214 |
| Jan 14, 2026 | 51.20 | 54.94 | 50.19 | 52.56 | 52.56 | 2.18% | 2,473,936 |
| Jan 13, 2026 | 53.68 | 54.10 | 51.40 | 51.44 | 51.44 | -4.44% | 1,870,206 |
| Jan 12, 2026 | 52.30 | 54.75 | 50.55 | 53.83 | 53.83 | 4.10% | 2,585,847 |
| Jan 9, 2026 | 52.15 | 52.15 | 50.20 | 51.71 | 51.71 | 0.54% | 1,613,063 |
| Jan 8, 2026 | 48.86 | 52.83 | 48.49 | 51.43 | 51.43 | 5.17% | 2,404,424 |
| Jan 7, 2026 | 46.99 | 49.23 | 46.39 | 48.90 | 48.90 | 5.39% | 2,371,220 |
| Jan 6, 2026 | 47.00 | 47.66 | 46.15 | 46.40 | 46.40 | -2.01% | 1,903,400 |
| Jan 5, 2026 | 46.80 | 48.11 | 46.30 | 47.35 | 47.35 | 0.28% | 2,076,654 |
| Dec 31, 2025 | 45.86 | 47.99 | 45.37 | 47.22 | 47.22 | 2.99% | 2,534,440 |
| Dec 30, 2025 | 45.48 | 47.19 | 44.55 | 45.85 | 45.85 | 0.20% | 3,069,612 |
| Dec 29, 2025 | 46.12 | 47.16 | 42.58 | 45.76 | 45.76 | -1.27% | 5,089,527 |
| Dec 26, 2025 | 44.16 | 46.35 | 43.60 | 46.35 | 46.35 | 9.99% | 2,087,474 |
| Dec 25, 2025 | 40.29 | 42.20 | 40.15 | 42.14 | 42.14 | 4.64% | 1,015,200 |
| Dec 24, 2025 | 40.14 | 40.85 | 39.97 | 40.27 | 40.27 | 0.32% | 540,491 |
| Dec 23, 2025 | 40.25 | 40.85 | 40.11 | 40.14 | 40.14 | -1.06% | 656,000 |
| Dec 22, 2025 | 40.90 | 41.39 | 40.50 | 40.57 | 40.57 | -0.76% | 721,679 |
| Dec 19, 2025 | 41.00 | 41.80 | 40.33 | 40.88 | 40.88 | 0.07% | 625,273 |
| Dec 18, 2025 | 42.00 | 42.00 | 39.80 | 40.85 | 40.85 | 1.49% | 744,556 |
| Dec 17, 2025 | 41.80 | 41.80 | 39.70 | 40.25 | 40.25 | -1.83% | 686,404 |
| Dec 16, 2025 | 40.06 | 43.88 | 40.06 | 41.00 | 41.00 | -2.10% | 653,600 |
| Dec 15, 2025 | 42.24 | 42.70 | 41.58 | 41.88 | 41.88 | -0.92% | 596,400 |
| Dec 12, 2025 | 42.99 | 43.34 | 42.21 | 42.27 | 42.27 | -1.24% | 629,800 |
| Dec 11, 2025 | 43.80 | 44.37 | 42.80 | 42.80 | 42.80 | -2.22% | 795,200 |
| Dec 10, 2025 | 44.51 | 44.84 | 43.77 | 43.77 | 43.77 | -2.17% | 675,700 |
| Dec 9, 2025 | 44.35 | 45.30 | 44.07 | 44.74 | 44.74 | 0.95% | 689,600 |
| Dec 8, 2025 | 43.85 | 44.99 | 43.63 | 44.32 | 44.32 | 1.09% | 952,600 |
| Dec 5, 2025 | 45.21 | 45.21 | 43.20 | 43.84 | 43.84 | -2.56% | 1,340,500 |
| Dec 4, 2025 | 44.35 | 45.80 | 43.74 | 44.99 | 44.99 | 2.00% | 992,825 |
| Dec 3, 2025 | 45.10 | 45.21 | 44.00 | 44.11 | 44.11 | -0.94% | 418,200 |
| Dec 2, 2025 | 44.66 | 45.56 | 44.44 | 44.53 | 44.53 | -0.76% | 559,125 |
| Dec 1, 2025 | 45.59 | 45.96 | 44.51 | 44.87 | 44.87 | 0.04% | 780,100 |
| Nov 28, 2025 | 43.76 | 45.00 | 43.04 | 44.85 | 44.85 | 2.49% | 721,000 |
| Nov 27, 2025 | 44.41 | 44.76 | 43.52 | 43.76 | 43.76 | -1.04% | 964,990 |
| Nov 26, 2025 | 44.64 | 46.16 | 44.00 | 44.22 | 44.22 | -0.99% | 1,573,233 |
| Nov 25, 2025 | 43.57 | 45.20 | 43.57 | 44.66 | 44.66 | 3.02% | 1,110,052 |
| Nov 24, 2025 | 41.61 | 43.84 | 41.61 | 43.35 | 43.35 | 4.26% | 1,986,394 |
| Nov 21, 2025 | 43.77 | 45.11 | 41.46 | 41.58 | 41.58 | -7.00% | 1,337,319 |
| Nov 20, 2025 | 45.74 | 46.32 | 44.56 | 44.71 | 44.71 | -1.28% | 598,600 |
| Nov 19, 2025 | 47.60 | 47.60 | 45.05 | 45.29 | 45.29 | -3.80% | 734,213 |
| Nov 18, 2025 | 47.10 | 47.85 | 46.58 | 47.08 | 47.08 | 0.15% | 570,000 |
| Nov 17, 2025 | 47.10 | 47.74 | 46.27 | 47.01 | 47.01 | 0.17% | 871,500 |
| Nov 14, 2025 | 46.59 | 47.33 | 46.00 | 46.93 | 46.93 | 0.71% | 579,904 |
| Nov 13, 2025 | 46.00 | 46.90 | 45.40 | 46.60 | 46.60 | 0.41% | 963,220 |
| Nov 12, 2025 | 47.06 | 47.50 | 46.01 | 46.41 | 46.41 | -1.40% | 683,831 |
| Nov 11, 2025 | 47.04 | 47.71 | 46.80 | 47.07 | 47.07 | 0.06% | 608,400 |
| Nov 10, 2025 | 48.27 | 48.27 | 46.72 | 47.04 | 47.04 | -2.00% | 645,950 |
| Nov 7, 2025 | 47.98 | 48.91 | 47.70 | 48.00 | 48.00 | -1.23% | 675,201 |
| Nov 6, 2025 | 47.98 | 48.95 | 47.30 | 48.60 | 48.60 | 2.32% | 928,740 |
| Nov 5, 2025 | 48.50 | 48.50 | 46.40 | 47.50 | 47.50 | -0.84% | 976,900 |
| Nov 4, 2025 | 47.42 | 47.98 | 46.81 | 47.90 | 47.90 | 1.05% | 962,305 |
| Nov 3, 2025 | 48.25 | 48.91 | 46.58 | 47.40 | 47.40 | -1.27% | 947,860 |
| Oct 31, 2025 | 48.30 | 48.47 | 47.45 | 48.01 | 48.01 | 0.44% | 917,700 |
| Oct 30, 2025 | 48.98 | 49.28 | 47.65 | 47.80 | 47.80 | -2.41% | 1,300,960 |
| Oct 29, 2025 | 49.74 | 50.49 | 48.50 | 48.98 | 48.98 | -2.04% | 1,886,900 |
| Oct 28, 2025 | 50.99 | 51.94 | 49.72 | 50.00 | 50.00 | -2.31% | 1,271,290 |
| Oct 27, 2025 | 50.82 | 52.50 | 50.00 | 51.18 | 51.18 | 1.21% | 1,457,458 |
| Oct 24, 2025 | 50.39 | 53.64 | 49.91 | 50.57 | 50.57 | 0.52% | 1,505,857 |
| Oct 23, 2025 | 50.35 | 50.99 | 49.61 | 50.31 | 50.31 | -0.28% | 756,398 |
| Oct 22, 2025 | 51.00 | 51.92 | 50.01 | 50.45 | 50.45 | -1.27% | 956,452 |
| Oct 21, 2025 | 52.08 | 52.30 | 50.38 | 51.10 | 51.10 | -1.41% | 1,246,800 |
| Oct 20, 2025 | 52.46 | 53.25 | 51.38 | 51.83 | 51.83 | -1.13% | 1,209,700 |
| Oct 17, 2025 | 54.02 | 54.74 | 52.12 | 52.42 | 52.42 | -1.84% | 1,437,720 |
| Oct 16, 2025 | 54.00 | 54.71 | 52.32 | 53.40 | 53.40 | -1.42% | 1,889,900 |
| Oct 15, 2025 | 50.73 | 54.20 | 49.37 | 54.17 | 54.17 | 6.76% | 2,567,224 |
| Oct 14, 2025 | 51.08 | 51.87 | 50.13 | 50.74 | 50.74 | 1.70% | 2,254,035 |
| Oct 13, 2025 | 48.50 | 50.66 | 48.21 | 49.89 | 49.89 | -0.99% | 2,437,124 |
| Oct 10, 2025 | 52.88 | 53.90 | 50.00 | 50.39 | 50.39 | -3.50% | 4,075,654 |