Changchun UP Optotech Co.,Ltd. (SHE:002338)
China
· Delayed Price · Currency is CNY 61.25
+0.27 (0.44%)
Apr 29, 2026, 3:04 PM CST
Changchun UP Optotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.40 | 61.88 | 60.01 | 60.94 | - | -0.07% | 1,922,300 |
| Apr 28, 2026 | 61.12 | 62.49 | 60.60 | 60.98 | 60.98 | 1.45% | 11,765,862 |
| Apr 27, 2026 | 60.39 | 61.48 | 59.63 | 60.11 | 60.11 | 0.08% | 7,502,862 |
| Apr 24, 2026 | 61.40 | 61.94 | 59.93 | 60.06 | 60.06 | -2.93% | 10,003,210 |
| Apr 23, 2026 | 65.28 | 65.36 | 61.68 | 61.87 | 61.87 | -4.46% | 12,162,350 |
| Apr 22, 2026 | 64.01 | 65.58 | 63.48 | 64.76 | 64.76 | 1.09% | 22,810,270 |
| Apr 21, 2026 | 58.28 | 64.06 | 57.98 | 64.06 | 64.06 | 9.99% | 23,997,250 |
| Apr 20, 2026 | 55.61 | 58.55 | 55.52 | 58.24 | 58.24 | 3.76% | 12,503,250 |
| Apr 17, 2026 | 55.14 | 58.00 | 55.01 | 56.13 | 56.13 | 4.08% | 13,812,580 |
| Apr 16, 2026 | 52.50 | 54.60 | 52.06 | 53.93 | 53.93 | 2.72% | 6,345,482 |
| Apr 15, 2026 | 53.57 | 53.60 | 52.36 | 52.50 | 52.50 | -0.96% | 3,190,100 |
| Apr 14, 2026 | 51.63 | 53.37 | 51.63 | 53.01 | 53.01 | 2.99% | 4,895,698 |
| Apr 13, 2026 | 51.64 | 52.63 | 51.40 | 51.47 | 51.47 | -1.29% | 2,850,785 |
| Apr 10, 2026 | 51.81 | 52.51 | 51.70 | 52.14 | 52.14 | 1.48% | 4,385,339 |
| Apr 9, 2026 | 49.69 | 52.65 | 49.45 | 51.38 | 51.38 | 2.70% | 6,486,035 |
| Apr 8, 2026 | 48.90 | 50.09 | 48.46 | 50.03 | 50.03 | 4.23% | 4,547,054 |
| Apr 7, 2026 | 47.60 | 48.88 | 47.27 | 48.00 | 48.00 | 2.17% | 3,084,684 |
| Apr 3, 2026 | 47.05 | 47.60 | 46.51 | 46.98 | 46.98 | 0.58% | 2,371,550 |
| Apr 2, 2026 | 47.80 | 48.26 | 46.44 | 46.71 | 46.71 | -2.89% | 2,314,273 |
| Apr 1, 2026 | 48.02 | 48.28 | 47.14 | 48.10 | 48.10 | 2.08% | 2,680,000 |
| Mar 31, 2026 | 48.11 | 48.48 | 47.12 | 47.12 | 47.12 | -2.14% | 2,145,700 |
| Mar 30, 2026 | 47.17 | 48.40 | 47.13 | 48.15 | 48.15 | 0.35% | 2,030,894 |
| Mar 27, 2026 | 46.99 | 48.20 | 46.92 | 47.98 | 47.98 | 0.65% | 1,920,800 |
| Mar 26, 2026 | 48.91 | 49.28 | 47.52 | 47.67 | 47.67 | -2.73% | 2,484,900 |
| Mar 25, 2026 | 48.47 | 50.08 | 48.35 | 49.01 | 49.01 | 2.47% | 3,155,052 |
| Mar 24, 2026 | 47.10 | 47.88 | 46.30 | 47.83 | 47.83 | 3.19% | 3,322,023 |
| Mar 23, 2026 | 48.00 | 48.55 | 46.08 | 46.35 | 46.35 | -6.36% | 4,840,232 |
| Mar 20, 2026 | 50.20 | 51.34 | 49.50 | 49.50 | 49.50 | -0.98% | 3,267,500 |
| Mar 19, 2026 | 50.50 | 50.76 | 49.85 | 49.99 | 49.99 | -2.13% | 2,457,400 |
| Mar 18, 2026 | 50.68 | 51.28 | 49.95 | 51.08 | 51.08 | 1.59% | 2,545,064 |
| Mar 17, 2026 | 51.84 | 51.89 | 50.22 | 50.28 | 50.28 | -2.46% | 2,261,300 |
| Mar 16, 2026 | 51.99 | 51.99 | 50.46 | 51.55 | 51.55 | 1.04% | 2,366,506 |
| Mar 13, 2026 | 51.56 | 51.99 | 50.90 | 51.02 | 51.02 | -1.39% | 2,095,930 |
| Mar 12, 2026 | 52.32 | 52.79 | 51.40 | 51.74 | 51.74 | -1.28% | 2,468,372 |
| Mar 11, 2026 | 53.10 | 53.66 | 52.39 | 52.41 | 52.41 | -0.93% | 2,738,819 |
| Mar 10, 2026 | 52.43 | 53.09 | 52.20 | 52.90 | 52.90 | 2.32% | 2,769,399 |
| Mar 9, 2026 | 52.57 | 52.81 | 50.82 | 51.70 | 51.70 | -3.31% | 3,862,308 |
| 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 |