Skip to main content
Daoming Optics&Chemical Co.,Ltd (SHE:002632)
China flag China · Delayed Price · Currency is CNY
13.64
+1.24 (10.00%)
Mar 10, 2026, 2:25 PM CST

SHE:002632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.8013.6412.6913.64-10.00%26,599,000
Mar 9, 202612.6612.6612.1012.4012.40-4.10%21,795,880
Mar 6, 202612.8013.0212.5112.9312.93-0.15%16,766,780
Mar 5, 202612.9013.2012.8212.9512.952.37%18,908,310
Mar 4, 202612.8313.0312.6012.6512.65-2.17%20,517,350
Mar 3, 202613.3913.6512.9112.9312.93-2.93%30,621,280
Mar 2, 202613.5013.8013.3113.3213.32-4.24%38,757,510
Feb 27, 202613.6014.0313.4013.9113.911.31%50,069,850
Feb 26, 202613.5113.7513.4413.7313.731.70%35,652,320
Feb 25, 202612.9913.6812.9913.5013.501.81%50,588,330
Feb 24, 202612.5213.6112.4713.2613.266.68%50,906,910
Feb 13, 202612.3512.5712.3312.4312.430.40%10,690,400
Feb 12, 202612.3112.4812.2712.3812.380.41%8,895,700
Feb 11, 202612.3912.4912.2912.3312.33-0.48%7,250,700
Feb 10, 202612.4112.4812.3412.3912.39-0.56%7,533,400
Feb 9, 202612.3112.4812.2612.4612.462.55%11,131,900
Feb 6, 202611.9612.2911.9112.1512.151.00%10,168,300
Feb 5, 202612.2112.2312.0012.0312.03-2.04%10,398,400
Feb 4, 202612.2412.3912.1312.2812.280.33%10,152,720
Feb 3, 202612.0412.2611.9112.2412.242.51%14,718,700
Feb 2, 202612.2112.3611.9311.9411.94-2.93%18,528,600
Jan 30, 202612.5012.6812.1612.3012.30-3.15%30,585,800
Jan 29, 202612.5713.5712.4312.7012.700.55%44,231,500
Jan 28, 202612.8912.8912.5712.6312.63-2.02%13,689,500
Jan 27, 202612.7812.9012.1812.8912.89-21,282,950
Jan 26, 202613.4513.4612.7212.8912.89-3.73%26,480,300
Jan 23, 202613.2213.3913.0413.3913.391.52%25,090,000
Jan 22, 202613.0213.2312.9213.1913.191.07%19,450,200
Jan 21, 202612.5813.1012.5413.0513.052.92%22,208,960
Jan 20, 202613.1013.1012.5212.6812.68-2.91%24,726,700
Jan 19, 202613.0013.1312.9713.0613.06-0.15%17,583,400
Jan 16, 202613.1013.1712.9013.0813.080.08%20,604,550
Jan 15, 202612.9013.1312.8513.0713.070.46%20,962,600
Jan 14, 202612.7713.2212.7513.0113.011.80%32,801,170
Jan 13, 202613.3513.3512.7612.7812.78-4.27%34,247,570
Jan 12, 202613.0513.4513.0013.3513.352.30%44,789,722
Jan 9, 202612.9413.0612.7713.0513.050.77%29,534,500
Jan 8, 202612.8813.0312.8112.9512.950.31%25,630,000
Jan 7, 202613.1313.1312.8112.9112.91-1.68%36,711,200
Jan 6, 202612.9613.2312.8213.1313.132.66%46,004,500
Jan 5, 202612.2812.8512.2812.7912.792.73%38,431,500
Dec 31, 202512.6612.7112.3412.4512.45-0.08%25,338,550
Dec 30, 202512.1012.5412.0512.4612.461.55%32,694,670
Dec 29, 202512.5812.6012.2012.2712.27-3.23%40,369,400
Dec 26, 202512.4412.8212.4112.6812.681.12%44,906,200
Dec 25, 202512.4812.6112.3512.5412.54-0.95%37,638,160
Dec 24, 202512.5012.8712.2012.6612.662.51%67,553,870
Dec 23, 202512.2112.4812.1412.3512.350.49%35,259,300
Dec 22, 202512.2112.4012.1812.2912.29-0.08%34,302,210
Dec 19, 202512.0612.6112.0212.3012.302.16%48,340,640
Dec 18, 202512.2012.3312.0312.0412.04-3.29%35,788,380
Dec 17, 202512.2712.5312.1212.4512.451.63%40,338,900
Dec 16, 202512.5812.7012.1612.2512.25-3.77%52,152,360
Dec 15, 202512.8712.9812.6312.7312.73-2.30%51,034,930
Dec 12, 202513.5113.8213.0113.0313.03-6.93%97,521,820
Dec 11, 202515.4015.6014.0014.0014.00-10.03%96,559,749
Dec 10, 202514.9915.8514.6815.5615.561.50%114,184,700
Dec 9, 202515.0416.5314.4415.3315.33-2.17%147,025,300
Dec 8, 202514.5315.9414.5315.6715.674.47%143,974,400
Dec 5, 202514.6015.2914.0815.0015.000.67%121,032,500
Dec 4, 202514.9015.7714.9014.9014.90-10.02%141,753,800
Dec 3, 202515.9016.5615.2016.5616.5610.03%192,705,000
Dec 2, 202515.0515.0515.0515.0515.0510.01%7,010,473
Dec 1, 202512.4413.6812.1013.6813.689.97%85,043,650
Nov 28, 202512.4412.4412.4412.4412.449.99%10,779,060
Nov 27, 202511.1011.3111.0011.3111.3110.02%28,342,530
Nov 26, 20259.9811.049.9410.2810.282.39%27,260,710
Nov 25, 20259.8310.259.7910.0410.042.14%12,808,100
Nov 24, 20259.589.909.589.839.832.93%13,869,500
Nov 21, 202510.0710.169.559.559.55-6.56%16,964,600
Nov 20, 202510.2810.4310.1810.2210.22-0.20%9,144,076
Nov 19, 202510.5310.6010.1610.2410.24-3.21%14,831,820
Nov 18, 202510.7310.7310.4810.5810.58-1.95%13,525,000
Nov 17, 202510.7110.9010.6310.7910.79-0.55%11,718,700
Nov 14, 202510.9511.2210.8510.8510.85-2.43%21,535,300
Nov 13, 202510.7711.1810.7411.1211.123.06%33,395,600
Nov 12, 202510.8610.9510.5510.7910.79-0.55%16,707,940
Nov 11, 202510.8910.9010.7510.8510.85-0.73%15,109,100
Nov 10, 202510.7310.9610.7210.9310.931.96%27,896,300
Nov 7, 202510.6610.8310.5810.7210.72-12,118,000
Nov 6, 202510.6510.7610.4710.7210.720.66%12,172,600
Nov 5, 202510.4010.7310.3110.6510.651.91%13,357,040
Nov 4, 202510.6110.6510.3510.4510.45-1.23%11,715,060
Nov 3, 202510.7510.7610.3810.5810.58-1.21%15,220,100
Oct 31, 202510.7510.8910.6510.7110.710.37%15,060,430
Oct 30, 202510.8210.8510.6210.6710.67-1.93%17,368,600
Oct 29, 202510.8810.9510.7810.8810.88-0.46%18,986,010
Oct 28, 202510.8211.0210.7310.9310.930.09%27,392,800
Oct 27, 202510.7510.9810.6810.9210.922.06%36,598,910
Oct 24, 202510.4210.8610.4110.7010.703.28%30,657,420
Oct 23, 202510.5110.5210.2110.3610.36-1.15%17,246,730
Oct 22, 202510.7110.8610.4410.4810.48-3.59%39,314,150
Oct 21, 20259.9010.879.8310.8710.8710.02%37,791,650
Oct 20, 20259.8910.029.809.889.880.82%8,862,500
Oct 17, 202510.1610.239.779.809.80-3.54%16,830,330
Oct 16, 202510.3710.3710.1310.1610.16-2.50%15,994,630
Oct 15, 202510.3110.6810.1410.4210.421.26%21,693,130
Oct 14, 202510.8911.0510.2510.2910.29-5.25%28,286,300
Oct 13, 202510.4610.9010.2910.8610.86-1.72%23,015,050
Oct 10, 202511.0411.1610.6611.0511.051.01%32,480,250