Skip to main content
Daoming Optics&Chemical Co.,Ltd (SHE:002632)
China flag China · Delayed Price · Currency is CNY
11.19
+0.09 (0.81%)
Apr 29, 2026, 3:04 PM CST

SHE:002632 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3011.3111.0511.1011.10-2.37%8,440,420
Apr 27, 202611.1911.4611.1311.3711.370.98%9,411,800
Apr 24, 202611.1811.2810.9611.2611.261.17%14,710,620
Apr 23, 202611.7011.7011.0011.1311.13-8.02%31,288,000
Apr 22, 202612.1012.1812.0312.1012.10-0.58%8,055,500
Apr 21, 202612.2112.2512.0112.1712.17-0.81%9,378,300
Apr 20, 202612.2112.3212.0512.2712.270.57%10,166,500
Apr 17, 202612.0712.2812.0012.2012.201.16%11,253,360
Apr 16, 202612.0912.1211.8812.0612.060.50%8,972,084
Apr 15, 202612.2512.3511.9812.0012.00-1.07%11,592,700
Apr 14, 202612.1512.1611.9912.1312.131.51%10,447,110
Apr 13, 202611.8011.9911.7411.9511.950.76%8,749,300
Apr 10, 202611.8211.9911.8011.8611.860.94%10,153,600
Apr 9, 202611.8511.8611.6811.7511.75-1.59%9,482,729
Apr 8, 202611.6611.9811.6611.9411.945.01%14,669,900
Apr 7, 202611.3311.5211.2511.3711.372.25%13,527,400
Apr 3, 202611.5811.6111.0811.1211.12-4.06%14,680,800
Apr 2, 202612.0812.2011.3111.5911.59-4.69%26,722,800
Apr 1, 202612.0812.3312.0012.1612.162.62%18,159,500
Mar 31, 202612.5612.7411.8511.8511.85-5.95%30,578,310
Mar 30, 202612.4012.8512.2312.6012.601.45%15,040,100
Mar 27, 202611.9712.5011.8012.4212.421.72%16,761,914
Mar 26, 202612.6012.8012.1612.2112.21-3.40%15,160,400
Mar 25, 202612.4112.9612.4112.6412.642.51%26,947,510
Mar 24, 202612.5612.6111.7712.3312.332.75%26,879,600
Mar 23, 202612.5912.8511.8712.0012.00-7.41%32,769,328
Mar 20, 202613.7513.8512.9012.9612.96-5.12%34,681,250
Mar 19, 202613.5813.9613.5213.6613.66-1.44%22,971,900
Mar 18, 202613.8813.8913.4813.8613.861.76%25,702,920
Mar 17, 202614.1514.1613.5913.6213.62-3.75%29,942,050
Mar 16, 202613.2014.4813.2014.1514.156.55%59,308,500
Mar 13, 202613.6813.6913.2213.2813.28-2.99%25,076,800
Mar 12, 202613.7713.8613.5813.6913.69-1.01%35,875,120
Mar 11, 202613.6913.9213.3913.8313.831.39%66,404,590
Mar 10, 202612.6913.6412.6913.6413.6410.00%27,110,700
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