Changchun UP Optotech Co.,Ltd. (SHE:002338)
China
· Delayed Price · Currency is CNY 51.70
-1.77 (-3.31%)
At close: Mar 9, 2026
Changchun UP Optotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.90 | 54.20 | 53.06 | 53.47 | 53.47 | 0.98% | 2,781,630 |
| Mar 5, 2026 | 52.80 | 53.98 | 52.61 | 52.95 | 52.95 | 2.00% | 3,649,056 |
| Mar 4, 2026 | 52.69 | 54.08 | 51.89 | 51.91 | 51.91 | -2.88% | 3,880,477 |
| Mar 3, 2026 | 57.18 | 57.18 | 53.40 | 53.45 | 53.45 | -5.98% | 5,502,110 |
| Mar 2, 2026 | 55.90 | 57.00 | 55.37 | 56.85 | 56.85 | 1.55% | 6,330,520 |
| Feb 27, 2026 | 55.80 | 56.05 | 55.18 | 55.98 | 55.98 | 0.13% | 3,515,545 |
| Feb 26, 2026 | 55.10 | 56.00 | 54.56 | 55.91 | 55.91 | 1.23% | 4,437,700 |
| Feb 25, 2026 | 54.81 | 55.49 | 54.50 | 55.23 | 55.23 | 1.21% | 3,541,384 |
| Feb 24, 2026 | 54.72 | 54.95 | 53.95 | 54.57 | 54.57 | 1.06% | 2,816,700 |
| Feb 13, 2026 | 54.01 | 54.83 | 53.94 | 54.00 | 54.00 | -0.48% | 2,508,980 |
| Feb 12, 2026 | 54.25 | 54.57 | 53.92 | 54.26 | 54.26 | 0.11% | 2,665,092 |
| Feb 11, 2026 | 54.68 | 55.12 | 54.00 | 54.20 | 54.20 | -1.00% | 2,460,118 |
| Feb 10, 2026 | 54.77 | 55.35 | 54.66 | 54.75 | 54.75 | -0.29% | 2,564,180 |
| Feb 9, 2026 | 54.50 | 55.08 | 54.17 | 54.91 | 54.91 | 2.04% | 2,698,194 |
| Feb 6, 2026 | 53.84 | 54.58 | 53.40 | 53.81 | 53.81 | -0.88% | 3,055,781 |
| Feb 5, 2026 | 54.62 | 54.80 | 53.82 | 54.29 | 54.29 | -1.00% | 2,443,081 |
| Feb 4, 2026 | 54.91 | 55.27 | 54.31 | 54.84 | 54.84 | -0.29% | 3,217,708 |
| Feb 3, 2026 | 54.29 | 55.09 | 53.60 | 55.00 | 55.00 | 2.61% | 4,112,063 |
| Feb 2, 2026 | 54.17 | 55.13 | 53.59 | 53.60 | 53.60 | -1.49% | 3,629,802 |
| Jan 30, 2026 | 55.06 | 55.35 | 53.21 | 54.41 | 54.41 | -1.18% | 5,551,153 |
| Jan 29, 2026 | 56.04 | 57.26 | 55.00 | 55.06 | 55.06 | -2.17% | 6,907,344 |
| Jan 28, 2026 | 57.99 | 58.37 | 56.06 | 56.28 | 56.28 | -3.56% | 8,722,202 |
| Jan 27, 2026 | 57.67 | 58.77 | 56.51 | 58.36 | 58.36 | 0.53% | 7,307,498 |
| Jan 26, 2026 | 62.50 | 62.57 | 58.05 | 58.05 | 58.05 | -6.19% | 11,318,200 |
| Jan 23, 2026 | 59.08 | 63.23 | 58.41 | 61.88 | 61.88 | 3.95% | 14,743,680 |
| Jan 22, 2026 | 57.50 | 61.00 | 57.41 | 59.53 | 59.53 | 2.50% | 10,951,520 |
| Jan 21, 2026 | 56.72 | 59.14 | 56.30 | 58.08 | 58.08 | 1.59% | 8,244,386 |
| Jan 20, 2026 | 58.19 | 58.50 | 56.15 | 57.17 | 57.17 | -1.75% | 6,532,914 |
| Jan 19, 2026 | 59.01 | 59.50 | 58.05 | 58.19 | 58.19 | -1.84% | 5,986,313 |
| Jan 16, 2026 | 59.96 | 60.00 | 58.43 | 59.28 | 59.28 | -0.27% | 7,117,025 |
| Jan 15, 2026 | 58.75 | 59.68 | 57.30 | 59.44 | 59.44 | 0.19% | 11,083,459 |
| Jan 14, 2026 | 62.01 | 63.29 | 59.00 | 59.33 | 59.33 | -3.90% | 17,934,170 |
| Jan 13, 2026 | 66.52 | 66.77 | 61.11 | 61.74 | 61.74 | -9.07% | 18,750,990 |
| Jan 12, 2026 | 63.05 | 69.00 | 61.50 | 67.90 | 67.90 | 8.24% | 22,962,350 |
| Jan 9, 2026 | 62.28 | 63.95 | 61.26 | 62.73 | 62.73 | 0.69% | 17,506,390 |
| Jan 8, 2026 | 60.46 | 63.38 | 59.88 | 62.30 | 62.30 | 1.71% | 14,078,710 |
| Jan 7, 2026 | 60.00 | 61.59 | 58.75 | 61.25 | 61.25 | 1.71% | 14,968,920 |
| Jan 6, 2026 | 60.68 | 60.68 | 59.60 | 60.22 | 60.22 | -0.48% | 9,711,641 |
| Jan 5, 2026 | 58.63 | 60.60 | 58.09 | 60.51 | 60.51 | 3.63% | 12,008,140 |
| Dec 31, 2025 | 57.18 | 58.88 | 56.70 | 58.39 | 58.39 | 2.12% | 9,335,948 |
| Dec 30, 2025 | 58.43 | 58.98 | 57.00 | 57.18 | 57.18 | -3.17% | 10,850,140 |
| Dec 29, 2025 | 60.00 | 60.01 | 58.46 | 59.05 | 59.05 | -3.12% | 12,395,290 |
| Dec 26, 2025 | 59.35 | 64.00 | 57.19 | 60.95 | 60.95 | 3.55% | 19,202,860 |
| Dec 25, 2025 | 57.71 | 59.48 | 56.80 | 58.86 | 58.86 | 1.99% | 11,064,670 |
| Dec 24, 2025 | 57.11 | 58.45 | 56.64 | 57.71 | 57.71 | 0.03% | 8,275,988 |
| Dec 23, 2025 | 58.60 | 59.40 | 57.54 | 57.69 | 57.69 | -3.03% | 12,386,400 |
| Dec 22, 2025 | 56.79 | 59.50 | 56.22 | 59.49 | 59.49 | 4.22% | 19,069,640 |
| Dec 19, 2025 | 55.77 | 58.60 | 54.51 | 57.08 | 57.08 | -0.21% | 22,354,455 |
| Dec 18, 2025 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 10.00% | 6,908,906 |
| Dec 17, 2025 | 51.92 | 52.23 | 50.54 | 52.00 | 52.00 | -0.42% | 4,425,899 |
| Dec 16, 2025 | 52.86 | 52.92 | 51.20 | 52.22 | 52.22 | -1.53% | 5,352,791 |
| Dec 15, 2025 | 53.66 | 54.16 | 52.96 | 53.03 | 53.03 | -1.30% | 4,262,221 |
| Dec 12, 2025 | 53.60 | 53.97 | 52.80 | 53.73 | 53.73 | 0.09% | 5,696,574 |
| Dec 11, 2025 | 54.94 | 55.98 | 53.55 | 53.68 | 53.68 | -1.20% | 7,159,362 |
| Dec 10, 2025 | 52.60 | 54.40 | 52.60 | 54.33 | 54.33 | 2.90% | 5,936,377 |
| Dec 9, 2025 | 53.00 | 53.76 | 52.66 | 52.80 | 52.80 | -1.05% | 4,541,373 |
| Dec 8, 2025 | 52.41 | 53.50 | 52.41 | 53.36 | 53.36 | 2.10% | 6,674,170 |
| Dec 5, 2025 | 50.09 | 53.18 | 49.67 | 52.26 | 52.26 | 4.71% | 9,435,553 |
| Dec 4, 2025 | 49.50 | 50.16 | 49.30 | 49.91 | 49.91 | 0.67% | 2,205,604 |
| Dec 3, 2025 | 50.30 | 50.41 | 49.25 | 49.58 | 49.58 | -1.67% | 3,258,759 |
| Dec 2, 2025 | 51.51 | 51.53 | 50.27 | 50.42 | 50.42 | -2.10% | 3,771,479 |
| Dec 1, 2025 | 51.44 | 51.50 | 50.80 | 51.50 | 51.50 | 0.68% | 4,365,403 |
| Nov 28, 2025 | 50.06 | 51.17 | 50.06 | 51.15 | 51.15 | 1.71% | 3,674,975 |
| Nov 27, 2025 | 50.42 | 51.10 | 50.29 | 50.29 | 50.29 | -0.61% | 2,597,398 |
| Nov 26, 2025 | 50.70 | 51.02 | 50.44 | 50.60 | 50.60 | -0.51% | 3,102,367 |
| Nov 25, 2025 | 50.17 | 51.43 | 50.15 | 50.86 | 50.86 | 1.40% | 4,717,561 |
| Nov 24, 2025 | 49.04 | 50.36 | 49.04 | 50.16 | 50.16 | 2.35% | 3,649,944 |
| Nov 21, 2025 | 49.30 | 49.98 | 48.80 | 49.01 | 49.01 | -2.08% | 3,833,700 |
| Nov 20, 2025 | 50.72 | 51.25 | 49.84 | 50.05 | 50.05 | -1.30% | 3,591,370 |
| Nov 19, 2025 | 50.39 | 51.28 | 50.36 | 50.71 | 50.71 | -0.22% | 3,386,700 |
| Nov 18, 2025 | 50.88 | 51.40 | 50.13 | 50.82 | 50.82 | 0.43% | 3,608,368 |
| Nov 17, 2025 | 50.55 | 51.00 | 50.21 | 50.60 | 50.60 | 0.52% | 2,441,373 |
| Nov 14, 2025 | 50.98 | 51.35 | 50.34 | 50.34 | 50.34 | -1.95% | 2,545,722 |
| Nov 13, 2025 | 51.05 | 51.60 | 50.83 | 51.34 | 51.34 | 0.65% | 2,127,113 |
| Nov 12, 2025 | 51.10 | 51.53 | 50.40 | 51.01 | 51.01 | -0.27% | 3,131,410 |
| Nov 11, 2025 | 51.66 | 52.05 | 51.09 | 51.15 | 51.15 | -0.91% | 2,298,103 |
| Nov 10, 2025 | 52.16 | 52.36 | 51.25 | 51.62 | 51.62 | -1.07% | 3,572,711 |
| Nov 7, 2025 | 53.00 | 53.08 | 52.08 | 52.18 | 52.18 | -2.16% | 3,785,134 |
| Nov 6, 2025 | 53.30 | 53.40 | 52.60 | 53.33 | 53.33 | - | 3,346,994 |
| Nov 5, 2025 | 52.00 | 53.45 | 51.88 | 53.33 | 53.33 | 1.20% | 4,347,715 |
| Nov 4, 2025 | 53.00 | 53.78 | 52.14 | 52.70 | 52.70 | -0.64% | 4,520,364 |
| Nov 3, 2025 | 53.00 | 53.70 | 52.45 | 53.04 | 53.04 | -0.23% | 4,709,786 |
| Oct 31, 2025 | 53.50 | 54.00 | 53.01 | 53.16 | 53.16 | -1.08% | 4,488,247 |
| Oct 30, 2025 | 55.19 | 55.38 | 53.64 | 53.74 | 53.74 | -3.28% | 6,800,792 |
| Oct 29, 2025 | 54.87 | 55.73 | 54.31 | 55.56 | 55.56 | 1.94% | 7,248,089 |
| Oct 28, 2025 | 55.60 | 55.65 | 54.00 | 54.50 | 54.50 | -1.78% | 8,064,405 |
| Oct 27, 2025 | 55.70 | 56.65 | 55.35 | 55.49 | 55.49 | -0.38% | 8,492,249 |
| Oct 24, 2025 | 54.76 | 56.00 | 54.61 | 55.70 | 55.70 | 2.18% | 7,716,691 |
| Oct 23, 2025 | 54.39 | 54.70 | 53.43 | 54.51 | 54.51 | -0.35% | 5,996,589 |
| Oct 22, 2025 | 55.37 | 55.79 | 54.58 | 54.70 | 54.70 | -2.09% | 6,093,067 |
| Oct 21, 2025 | 55.50 | 56.05 | 54.80 | 55.87 | 55.87 | 1.10% | 6,682,591 |
| Oct 20, 2025 | 56.13 | 56.50 | 54.83 | 55.26 | 55.26 | -0.22% | 8,601,305 |
| Oct 17, 2025 | 58.00 | 58.39 | 55.10 | 55.38 | 55.38 | -5.38% | 12,377,970 |
| Oct 16, 2025 | 58.30 | 59.22 | 57.49 | 58.53 | 58.53 | -4.02% | 18,226,470 |
| Oct 15, 2025 | 65.00 | 65.01 | 60.98 | 60.98 | 60.98 | -10.01% | 25,108,410 |
| Oct 14, 2025 | 68.99 | 70.35 | 66.87 | 67.76 | 67.76 | 5.96% | 39,249,500 |
| Oct 13, 2025 | 61.80 | 63.95 | 60.56 | 63.95 | 63.95 | 9.99% | 11,426,120 |
| Oct 10, 2025 | 56.02 | 58.50 | 54.86 | 58.14 | 58.14 | 3.82% | 14,237,450 |
| Oct 9, 2025 | 57.25 | 57.44 | 55.45 | 56.00 | 56.00 | -2.86% | 9,082,317 |
| Sep 30, 2025 | 56.82 | 58.25 | 56.57 | 57.65 | 57.65 | 1.59% | 7,762,930 |