Skip to main content
Dongguan Kingsun Optoelectronic Co.,Ltd. (SHE:002638)
China flag China · Delayed Price · Currency is CNY
3.770
+0.170 (4.72%)
At close: Mar 10, 2026

SHE:002638 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263.653.803.623.773.774.72%80,472,900
Mar 9, 20263.593.653.453.603.600.56%95,686,850
Mar 6, 20263.523.603.373.583.583.47%118,532,500
Mar 5, 20263.253.533.233.463.467.79%144,252,900
Mar 4, 20263.193.253.133.213.210.94%47,609,600
Mar 3, 20263.183.353.123.183.181.92%81,092,450
Mar 2, 20263.133.223.113.123.12-1.89%44,816,050
Feb 27, 20263.183.213.123.183.18-0.31%34,321,250
Feb 26, 20263.173.213.143.193.190.95%36,776,650
Feb 25, 20263.103.223.103.163.161.94%41,951,950
Feb 24, 20263.173.173.043.103.10-0.96%39,427,900
Feb 13, 20263.013.142.983.133.133.64%63,429,850
Feb 12, 20263.023.102.933.023.02-43,336,700
Feb 11, 20263.073.093.013.023.02-1.95%28,278,300
Feb 10, 20263.083.113.043.083.08-0.32%25,438,250
Feb 9, 20263.013.123.003.093.093.69%45,875,100
Feb 6, 20262.973.032.952.982.98-0.33%28,856,700
Feb 5, 20263.053.062.952.992.99-1.97%39,272,700
Feb 4, 20262.983.062.963.053.052.35%32,390,300
Feb 3, 20263.003.122.952.982.98-0.67%37,481,650
Feb 2, 20263.053.072.983.003.00-1.96%31,959,400
Jan 30, 20263.043.093.003.063.060.66%35,869,100
Jan 29, 20263.033.132.993.043.04-0.65%31,354,400
Jan 28, 20263.123.163.033.063.06-1.92%31,955,550
Jan 27, 20263.163.183.043.123.12-1.58%35,094,030
Jan 26, 20263.233.233.113.173.17-2.46%43,391,550
Jan 23, 20263.203.283.173.253.251.56%43,990,950
Jan 22, 20263.183.213.113.203.201.27%41,433,100
Jan 21, 20263.203.233.143.163.16-1.25%43,461,400
Jan 20, 20263.213.263.143.203.200.31%102,173,300
Jan 19, 20262.903.192.883.193.1910.00%75,660,710
Jan 16, 20262.872.992.872.902.901.05%29,774,700
Jan 15, 20262.982.982.862.872.87-3.69%32,852,400
Jan 14, 20263.013.052.932.982.98-1.00%44,096,650
Jan 13, 20263.123.143.003.013.01-3.83%45,656,500
Jan 12, 20263.053.153.043.133.132.29%40,453,350
Jan 9, 20263.073.093.013.063.06-0.33%28,062,300
Jan 8, 20263.053.143.043.073.070.66%22,427,350
Jan 7, 20263.083.153.043.053.05-1.29%26,464,900
Jan 6, 20263.023.133.003.093.092.32%28,692,300
Jan 5, 20263.063.062.973.023.02-2.27%36,394,800
Dec 31, 20253.083.113.013.093.091.31%20,821,600
Dec 30, 20253.163.183.043.053.05-3.79%39,560,000
Dec 29, 20253.113.253.093.173.171.60%45,099,270
Dec 26, 20253.133.163.053.123.12-0.32%29,883,800
Dec 25, 20253.113.153.053.133.130.32%23,588,830
Dec 24, 20253.113.173.083.123.120.97%25,803,300
Dec 23, 20253.233.233.073.093.09-4.92%42,331,690
Dec 22, 20253.213.293.183.253.251.25%42,024,430
Dec 19, 20253.023.293.023.213.215.59%54,089,300
Dec 18, 20252.993.112.963.043.041.33%28,309,200
Dec 17, 20253.003.032.933.003.000.33%28,276,500
Dec 16, 20253.143.202.992.992.99-4.47%44,885,700
Dec 15, 20253.083.213.043.133.131.62%58,805,850
Dec 12, 20252.953.132.943.083.083.70%59,008,660
Dec 11, 20253.073.072.972.972.97-2.30%43,368,820
Dec 10, 20253.123.133.023.043.04-2.25%40,099,875
Dec 9, 20253.183.193.083.113.11-0.96%39,433,950
Dec 8, 20253.243.263.113.143.14-1.57%47,469,700
Dec 5, 20253.123.313.123.193.192.57%73,969,930
Dec 4, 20253.243.253.103.113.11-2.81%46,330,400
Dec 3, 20253.313.333.183.203.20-3.32%71,988,160
Dec 2, 20253.393.453.293.313.31-1.49%85,788,510
Dec 1, 20253.323.413.283.363.360.90%94,191,550
Nov 28, 20253.313.423.203.333.333.10%110,703,600
Nov 27, 20253.333.353.103.233.23-3.87%170,851,501
Nov 26, 20253.183.363.153.363.3610.16%106,242,765
Nov 25, 20252.773.052.753.053.0510.11%122,161,200
Nov 24, 20252.672.822.662.772.774.53%31,854,400
Nov 21, 20252.732.782.622.652.65-4.33%35,138,600
Nov 20, 20252.812.832.762.772.77-1.42%18,690,750
Nov 19, 20252.892.902.802.812.81-2.77%27,900,950
Nov 18, 20252.952.962.862.892.89-1.70%32,098,700
Nov 17, 20252.932.992.932.942.94-0.34%26,148,320
Nov 14, 20252.972.992.942.952.95-1.34%33,603,000
Nov 13, 20253.003.012.952.992.99-0.66%39,135,210
Nov 12, 20252.953.012.913.013.011.69%49,597,650
Nov 11, 20252.993.042.942.962.96-1.00%44,780,500
Nov 10, 20252.933.012.912.992.991.36%69,545,650
Nov 7, 20253.013.032.932.952.95-1.34%78,883,570
Nov 6, 20253.023.152.962.992.99-5.68%151,669,000
Nov 5, 20252.903.172.893.173.1710.07%76,357,900
Nov 4, 20252.692.982.692.882.886.27%112,111,800
Nov 3, 20252.682.762.682.712.710.74%23,398,100
Oct 31, 20252.612.712.612.692.692.67%27,098,750
Oct 30, 20252.642.672.612.622.62-0.76%24,984,030
Oct 29, 20252.692.692.562.642.64-2.58%37,152,030
Oct 28, 20252.742.752.662.712.71-1.45%34,426,150
Oct 27, 20252.762.822.732.752.75-0.36%25,858,200
Oct 24, 20252.812.842.732.762.76-2.13%31,607,300
Oct 23, 20252.742.822.742.822.822.17%34,306,400
Oct 22, 20252.752.812.732.762.76-0.36%31,903,050
Oct 21, 20252.672.772.652.772.773.75%40,939,800
Oct 20, 20252.702.742.652.672.67-29,929,350
Oct 17, 20252.702.752.652.672.67-1.48%36,359,880
Oct 16, 20252.802.842.692.712.71-3.21%39,502,900
Oct 15, 20252.682.832.652.802.804.48%57,691,700
Oct 14, 20252.722.772.642.682.68-1.83%40,149,200
Oct 13, 20252.612.742.592.732.73-0.36%45,314,300
Oct 10, 20252.782.792.722.742.74-1.79%58,881,300