Dongguan Kingsun Optoelectronic Co.,Ltd. (SHE:002638)
China
· Delayed Price · Currency is CNY 4.440
-0.120 (-2.63%)
Apr 29, 2026, 3:04 PM CST
SHE:002638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.28 | 4.63 | 4.28 | 4.58 | - | 0.44% | 27,348,903 |
| Apr 28, 2026 | 4.55 | 4.65 | 4.47 | 4.56 | 4.56 | 0.22% | 34,176,200 |
| Apr 27, 2026 | 4.53 | 4.58 | 4.43 | 4.55 | 4.55 | 1.56% | 37,349,200 |
| Apr 24, 2026 | 4.28 | 4.53 | 4.22 | 4.48 | 4.48 | 3.46% | 43,315,700 |
| Apr 23, 2026 | 4.48 | 4.49 | 4.30 | 4.33 | 4.33 | -3.35% | 43,777,600 |
| Apr 22, 2026 | 4.53 | 4.56 | 4.40 | 4.48 | 4.48 | -0.22% | 37,206,600 |
| Apr 21, 2026 | 4.52 | 4.53 | 4.41 | 4.49 | 4.49 | -0.88% | 37,571,700 |
| Apr 20, 2026 | 4.64 | 4.69 | 4.47 | 4.53 | 4.53 | -3.41% | 50,613,150 |
| Apr 17, 2026 | 4.74 | 4.78 | 4.65 | 4.69 | 4.69 | -1.05% | 45,974,800 |
| Apr 16, 2026 | 4.75 | 4.80 | 4.60 | 4.74 | 4.74 | 0.21% | 54,879,950 |
| Apr 15, 2026 | 4.68 | 4.80 | 4.60 | 4.73 | 4.73 | 0.42% | 66,525,070 |
| Apr 14, 2026 | 4.60 | 4.94 | 4.53 | 4.71 | 4.71 | 4.43% | 125,535,000 |
| Apr 13, 2026 | 4.21 | 4.54 | 4.10 | 4.51 | 4.51 | 5.62% | 94,554,400 |
| Apr 10, 2026 | 4.23 | 4.38 | 4.18 | 4.27 | 4.27 | 0.23% | 52,523,100 |
| Apr 9, 2026 | 4.31 | 4.39 | 4.20 | 4.26 | 4.26 | -2.29% | 42,049,400 |
| Apr 8, 2026 | 4.23 | 4.37 | 4.22 | 4.36 | 4.36 | 4.06% | 49,831,900 |
| Apr 7, 2026 | 4.14 | 4.27 | 4.09 | 4.19 | 4.19 | 1.95% | 43,071,300 |
| Apr 3, 2026 | 4.28 | 4.30 | 4.09 | 4.11 | 4.11 | -3.29% | 37,648,400 |
| Apr 2, 2026 | 4.30 | 4.32 | 4.15 | 4.25 | 4.25 | -2.07% | 51,471,150 |
| Apr 1, 2026 | 4.32 | 4.40 | 4.19 | 4.34 | 4.34 | 2.60% | 53,490,100 |
| Mar 31, 2026 | 4.32 | 4.41 | 4.22 | 4.23 | 4.23 | -1.86% | 52,333,150 |
| Mar 30, 2026 | 4.35 | 4.40 | 4.13 | 4.31 | 4.31 | -2.49% | 95,897,359 |
| Mar 27, 2026 | 4.18 | 4.60 | 4.09 | 4.42 | 4.42 | 5.74% | 128,645,200 |
| Mar 26, 2026 | 4.22 | 4.38 | 4.16 | 4.18 | 4.18 | -0.71% | 63,795,150 |
| Mar 25, 2026 | 4.09 | 4.22 | 4.04 | 4.21 | 4.21 | 3.95% | 62,940,050 |
| Mar 24, 2026 | 3.92 | 4.06 | 3.80 | 4.05 | 4.05 | 5.47% | 69,570,750 |
| Mar 23, 2026 | 3.70 | 4.00 | 3.65 | 3.84 | 3.84 | 1.86% | 100,637,500 |
| Mar 20, 2026 | 4.05 | 4.09 | 3.75 | 3.77 | 3.77 | -5.04% | 110,311,800 |
| Mar 19, 2026 | 4.28 | 4.38 | 3.90 | 3.97 | 3.97 | -6.15% | 137,919,600 |
| Mar 18, 2026 | 4.13 | 4.25 | 4.05 | 4.23 | 4.23 | 3.17% | 73,173,890 |
| Mar 17, 2026 | 4.06 | 4.25 | 4.03 | 4.10 | 4.10 | 1.74% | 78,697,600 |
| Mar 16, 2026 | 4.16 | 4.19 | 3.96 | 4.03 | 4.03 | -1.71% | 81,039,550 |
| Mar 13, 2026 | 4.16 | 4.27 | 4.00 | 4.10 | 4.10 | -3.30% | 108,039,400 |
| Mar 12, 2026 | 4.10 | 4.28 | 4.04 | 4.24 | 4.24 | 3.67% | 145,471,200 |
| Mar 11, 2026 | 3.76 | 4.14 | 3.72 | 4.09 | 4.09 | 8.49% | 134,194,300 |
| Mar 10, 2026 | 3.65 | 3.80 | 3.62 | 3.77 | 3.77 | 4.72% | 80,472,900 |
| Mar 9, 2026 | 3.59 | 3.65 | 3.45 | 3.60 | 3.60 | 0.56% | 95,686,850 |
| Mar 6, 2026 | 3.52 | 3.60 | 3.37 | 3.58 | 3.58 | 3.47% | 118,532,500 |
| Mar 5, 2026 | 3.25 | 3.53 | 3.23 | 3.46 | 3.46 | 7.79% | 144,252,900 |
| Mar 4, 2026 | 3.19 | 3.25 | 3.13 | 3.21 | 3.21 | 0.94% | 47,609,600 |
| Mar 3, 2026 | 3.18 | 3.35 | 3.12 | 3.18 | 3.18 | 1.92% | 81,092,450 |
| Mar 2, 2026 | 3.13 | 3.22 | 3.11 | 3.12 | 3.12 | -1.89% | 44,816,050 |
| Feb 27, 2026 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | -0.31% | 34,321,250 |
| Feb 26, 2026 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 0.95% | 36,776,650 |
| Feb 25, 2026 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 1.94% | 41,951,950 |
| Feb 24, 2026 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | -0.96% | 39,427,900 |
| Feb 13, 2026 | 3.01 | 3.14 | 2.98 | 3.13 | 3.13 | 3.64% | 63,429,850 |
| Feb 12, 2026 | 3.02 | 3.10 | 2.93 | 3.02 | 3.02 | - | 43,336,700 |
| Feb 11, 2026 | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | -1.95% | 28,278,300 |
| Feb 10, 2026 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -0.32% | 25,438,250 |
| Feb 9, 2026 | 3.01 | 3.12 | 3.00 | 3.09 | 3.09 | 3.69% | 45,875,100 |
| Feb 6, 2026 | 2.97 | 3.03 | 2.95 | 2.98 | 2.98 | -0.33% | 28,856,700 |
| Feb 5, 2026 | 3.05 | 3.06 | 2.95 | 2.99 | 2.99 | -1.97% | 39,272,700 |
| Feb 4, 2026 | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | 2.35% | 32,390,300 |
| Feb 3, 2026 | 3.00 | 3.12 | 2.95 | 2.98 | 2.98 | -0.67% | 37,481,650 |
| Feb 2, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -1.96% | 31,959,400 |
| Jan 30, 2026 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 35,869,100 |
| Jan 29, 2026 | 3.03 | 3.13 | 2.99 | 3.04 | 3.04 | -0.65% | 31,354,400 |
| Jan 28, 2026 | 3.12 | 3.16 | 3.03 | 3.06 | 3.06 | -1.92% | 31,955,550 |
| Jan 27, 2026 | 3.16 | 3.18 | 3.04 | 3.12 | 3.12 | -1.58% | 35,094,030 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | -2.46% | 43,391,550 |
| Jan 23, 2026 | 3.20 | 3.28 | 3.17 | 3.25 | 3.25 | 1.56% | 43,990,950 |
| Jan 22, 2026 | 3.18 | 3.21 | 3.11 | 3.20 | 3.20 | 1.27% | 41,433,100 |
| Jan 21, 2026 | 3.20 | 3.23 | 3.14 | 3.16 | 3.16 | -1.25% | 43,461,400 |
| Jan 20, 2026 | 3.21 | 3.26 | 3.14 | 3.20 | 3.20 | 0.31% | 102,173,300 |
| Jan 19, 2026 | 2.90 | 3.19 | 2.88 | 3.19 | 3.19 | 10.00% | 75,660,710 |
| Jan 16, 2026 | 2.87 | 2.99 | 2.87 | 2.90 | 2.90 | 1.05% | 29,774,700 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -3.69% | 32,852,400 |
| Jan 14, 2026 | 3.01 | 3.05 | 2.93 | 2.98 | 2.98 | -1.00% | 44,096,650 |
| Jan 13, 2026 | 3.12 | 3.14 | 3.00 | 3.01 | 3.01 | -3.83% | 45,656,500 |
| Jan 12, 2026 | 3.05 | 3.15 | 3.04 | 3.13 | 3.13 | 2.29% | 40,453,350 |
| Jan 9, 2026 | 3.07 | 3.09 | 3.01 | 3.06 | 3.06 | -0.33% | 28,062,300 |
| Jan 8, 2026 | 3.05 | 3.14 | 3.04 | 3.07 | 3.07 | 0.66% | 22,427,350 |
| Jan 7, 2026 | 3.08 | 3.15 | 3.04 | 3.05 | 3.05 | -1.29% | 26,464,900 |
| Jan 6, 2026 | 3.02 | 3.13 | 3.00 | 3.09 | 3.09 | 2.32% | 28,692,300 |
| Jan 5, 2026 | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | -2.27% | 36,394,800 |
| Dec 31, 2025 | 3.08 | 3.11 | 3.01 | 3.09 | 3.09 | 1.31% | 20,821,600 |
| Dec 30, 2025 | 3.16 | 3.18 | 3.04 | 3.05 | 3.05 | -3.79% | 39,560,000 |
| Dec 29, 2025 | 3.11 | 3.25 | 3.09 | 3.17 | 3.17 | 1.60% | 45,099,270 |
| Dec 26, 2025 | 3.13 | 3.16 | 3.05 | 3.12 | 3.12 | -0.32% | 29,883,800 |
| Dec 25, 2025 | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | 0.32% | 23,588,830 |
| Dec 24, 2025 | 3.11 | 3.17 | 3.08 | 3.12 | 3.12 | 0.97% | 25,803,300 |
| Dec 23, 2025 | 3.23 | 3.23 | 3.07 | 3.09 | 3.09 | -4.92% | 42,331,690 |
| Dec 22, 2025 | 3.21 | 3.29 | 3.18 | 3.25 | 3.25 | 1.25% | 42,024,430 |
| Dec 19, 2025 | 3.02 | 3.29 | 3.02 | 3.21 | 3.21 | 5.59% | 54,089,300 |
| Dec 18, 2025 | 2.99 | 3.11 | 2.96 | 3.04 | 3.04 | 1.33% | 28,309,200 |
| Dec 17, 2025 | 3.00 | 3.03 | 2.93 | 3.00 | 3.00 | 0.33% | 28,276,500 |
| Dec 16, 2025 | 3.14 | 3.20 | 2.99 | 2.99 | 2.99 | -4.47% | 44,885,700 |
| Dec 15, 2025 | 3.08 | 3.21 | 3.04 | 3.13 | 3.13 | 1.62% | 58,805,850 |
| Dec 12, 2025 | 2.95 | 3.13 | 2.94 | 3.08 | 3.08 | 3.70% | 59,008,660 |
| Dec 11, 2025 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -2.30% | 43,368,820 |
| Dec 10, 2025 | 3.12 | 3.13 | 3.02 | 3.04 | 3.04 | -2.25% | 40,099,875 |
| Dec 9, 2025 | 3.18 | 3.19 | 3.08 | 3.11 | 3.11 | -0.96% | 39,433,950 |
| Dec 8, 2025 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | -1.57% | 47,469,700 |
| Dec 5, 2025 | 3.12 | 3.31 | 3.12 | 3.19 | 3.19 | 2.57% | 73,969,930 |
| Dec 4, 2025 | 3.24 | 3.25 | 3.10 | 3.11 | 3.11 | -2.81% | 46,330,400 |
| Dec 3, 2025 | 3.31 | 3.33 | 3.18 | 3.20 | 3.20 | -3.32% | 71,988,160 |
| Dec 2, 2025 | 3.39 | 3.45 | 3.29 | 3.31 | 3.31 | -1.49% | 85,788,510 |
| Dec 1, 2025 | 3.32 | 3.41 | 3.28 | 3.36 | 3.36 | 0.90% | 94,191,550 |
| Nov 28, 2025 | 3.31 | 3.42 | 3.20 | 3.33 | 3.33 | 3.10% | 110,703,600 |