Shenzhen SNC Opto Electronic Co.,Ltd (SHE:001326)
China
· Delayed Price · Currency is CNY 56.19
-0.27 (-0.48%)
Apr 30, 2026, 3:04 PM CST
SHE:001326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 53.33 | 56.57 | 53.33 | 55.46 | - | -1.77% | 613,100 |
| Apr 29, 2026 | 54.84 | 57.43 | 54.45 | 56.46 | 56.46 | 3.92% | 1,363,500 |
| Apr 28, 2026 | 54.40 | 54.72 | 53.70 | 54.33 | 54.33 | -0.64% | 839,880 |
| Apr 27, 2026 | 53.93 | 55.20 | 53.14 | 54.68 | 54.68 | 1.39% | 1,253,221 |
| Apr 24, 2026 | 53.33 | 54.72 | 53.12 | 53.93 | 53.93 | 1.03% | 1,040,590 |
| Apr 23, 2026 | 54.80 | 55.79 | 53.13 | 53.38 | 53.38 | -2.41% | 763,490 |
| Apr 22, 2026 | 54.20 | 55.56 | 53.91 | 54.70 | 54.70 | 0.92% | 719,900 |
| Apr 21, 2026 | 55.90 | 55.90 | 54.07 | 54.20 | 54.20 | -2.73% | 912,200 |
| Apr 20, 2026 | 56.84 | 57.57 | 55.09 | 55.72 | 55.72 | -1.99% | 1,383,068 |
| Apr 17, 2026 | 56.50 | 56.85 | 55.34 | 56.85 | 56.85 | 1.61% | 1,446,062 |
| Apr 16, 2026 | 56.19 | 57.34 | 54.66 | 55.95 | 55.95 | 0.29% | 2,000,600 |
| Apr 15, 2026 | 52.49 | 56.17 | 52.00 | 55.79 | 55.79 | 6.82% | 1,908,300 |
| Apr 14, 2026 | 53.06 | 53.33 | 51.93 | 52.23 | 52.23 | -0.67% | 805,130 |
| Apr 13, 2026 | 54.48 | 54.49 | 52.08 | 52.58 | 52.58 | -2.54% | 880,800 |
| Apr 10, 2026 | 53.41 | 54.49 | 52.68 | 53.95 | 53.95 | 1.60% | 1,041,000 |
| Apr 9, 2026 | 54.54 | 56.70 | 52.80 | 53.10 | 53.10 | -3.26% | 1,392,400 |
| Apr 8, 2026 | 53.00 | 55.24 | 52.01 | 54.89 | 54.89 | 6.58% | 1,125,600 |
| Apr 7, 2026 | 50.90 | 51.93 | 50.10 | 51.50 | 51.50 | 2.49% | 950,290 |
| Apr 3, 2026 | 51.76 | 52.24 | 50.05 | 50.25 | 50.25 | -2.79% | 764,300 |
| Apr 2, 2026 | 52.45 | 53.20 | 51.54 | 51.69 | 51.69 | -2.10% | 880,100 |
| Apr 1, 2026 | 52.00 | 53.20 | 51.91 | 52.80 | 52.80 | 4.06% | 1,291,100 |
| Mar 31, 2026 | 52.77 | 53.76 | 50.74 | 50.74 | 50.74 | -2.83% | 1,001,378 |
| Mar 30, 2026 | 51.51 | 53.01 | 51.51 | 52.22 | 52.22 | -0.93% | 1,070,300 |
| Mar 27, 2026 | 51.89 | 53.44 | 51.67 | 52.71 | 52.71 | 0.13% | 859,741 |
| Mar 26, 2026 | 52.69 | 53.98 | 52.21 | 52.64 | 52.64 | -0.09% | 796,800 |
| Mar 25, 2026 | 50.51 | 53.94 | 50.51 | 52.69 | 52.69 | 5.36% | 1,645,000 |
| Mar 24, 2026 | 51.64 | 51.85 | 48.39 | 50.01 | 50.01 | 0.50% | 1,923,000 |
| Mar 23, 2026 | 54.49 | 54.49 | 49.76 | 49.76 | 49.76 | -10.00% | 2,472,065 |
| Mar 20, 2026 | 59.12 | 59.60 | 55.02 | 55.29 | 55.29 | -5.29% | 1,638,118 |
| Mar 19, 2026 | 61.08 | 61.48 | 56.00 | 58.38 | 58.38 | -4.72% | 1,324,099 |
| Mar 18, 2026 | 61.28 | 62.07 | 60.43 | 61.27 | 61.27 | 1.68% | 960,000 |
| Mar 17, 2026 | 63.61 | 64.00 | 60.16 | 60.26 | 60.26 | -4.58% | 974,500 |
| Mar 16, 2026 | 64.05 | 64.05 | 61.78 | 63.15 | 63.15 | -0.75% | 894,103 |
| Mar 13, 2026 | 65.53 | 65.87 | 63.63 | 63.63 | 63.63 | -2.90% | 969,517 |
| Mar 12, 2026 | 66.93 | 66.93 | 64.14 | 65.53 | 65.53 | -2.09% | 1,249,761 |
| Mar 11, 2026 | 63.81 | 68.68 | 63.30 | 66.93 | 66.93 | 4.91% | 1,922,300 |
| 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 |