Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China
· Delayed Price · Currency is CNY 20.61
+0.17 (0.83%)
At close: Dec 5, 2025
SHE:002690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.39 | 20.68 | 20.36 | 20.61 | 20.61 | 0.83% | 3,984,694 |
| Dec 4, 2025 | 20.25 | 20.51 | 20.25 | 20.44 | 20.44 | 0.79% | 4,040,051 |
| Dec 3, 2025 | 20.15 | 20.36 | 20.00 | 20.28 | 20.28 | 0.50% | 3,077,250 |
| Dec 2, 2025 | 20.23 | 20.46 | 20.03 | 20.18 | 20.18 | -0.05% | 3,759,098 |
| Dec 1, 2025 | 19.90 | 20.20 | 19.90 | 20.19 | 20.19 | 1.66% | 4,538,018 |
| Nov 28, 2025 | 19.86 | 20.00 | 19.80 | 19.86 | 19.86 | -0.20% | 2,140,112 |
| Nov 27, 2025 | 19.77 | 20.02 | 19.76 | 19.90 | 19.90 | 0.66% | 2,653,606 |
| Nov 26, 2025 | 19.62 | 20.04 | 19.61 | 19.77 | 19.77 | 0.46% | 2,786,390 |
| Nov 25, 2025 | 19.55 | 19.91 | 19.50 | 19.68 | 19.68 | 1.13% | 3,829,310 |
| Nov 24, 2025 | 19.36 | 19.70 | 19.30 | 19.46 | 19.46 | 1.35% | 4,562,851 |
| Nov 21, 2025 | 19.71 | 19.82 | 19.19 | 19.20 | 19.20 | -2.54% | 6,111,513 |
| Nov 20, 2025 | 19.97 | 20.00 | 19.64 | 19.70 | 19.70 | -1.30% | 3,079,280 |
| Nov 19, 2025 | 19.88 | 20.05 | 19.80 | 19.96 | 19.96 | 0.76% | 3,232,446 |
| Nov 18, 2025 | 20.01 | 20.02 | 19.72 | 19.81 | 19.81 | -1.25% | 3,953,545 |
| Nov 17, 2025 | 20.35 | 20.50 | 20.04 | 20.06 | 20.06 | -1.57% | 4,129,829 |
| Nov 14, 2025 | 20.27 | 20.76 | 20.24 | 20.38 | 20.38 | 0.64% | 5,605,480 |
| Nov 13, 2025 | 20.47 | 20.50 | 20.12 | 20.25 | 20.25 | -1.56% | 5,321,799 |
| Nov 12, 2025 | 20.13 | 20.64 | 19.86 | 20.57 | 20.57 | 1.23% | 6,501,219 |
| Nov 11, 2025 | 20.53 | 20.58 | 20.26 | 20.32 | 20.32 | -0.10% | 5,394,747 |
| Nov 10, 2025 | 20.65 | 20.65 | 20.03 | 20.34 | 20.34 | -1.31% | 5,231,840 |
| Nov 7, 2025 | 20.68 | 20.86 | 20.55 | 20.61 | 20.61 | -0.39% | 4,173,907 |
| Nov 6, 2025 | 20.50 | 20.78 | 20.44 | 20.69 | 20.69 | 0.93% | 5,474,439 |
| Nov 5, 2025 | 20.32 | 20.64 | 20.21 | 20.50 | 20.50 | -1.01% | 5,274,060 |
| Nov 4, 2025 | 20.95 | 21.12 | 20.50 | 20.71 | 20.71 | -1.76% | 7,778,030 |
| Nov 3, 2025 | 20.50 | 21.09 | 20.36 | 21.08 | 21.08 | 3.74% | 11,798,110 |
| Oct 31, 2025 | 20.49 | 20.60 | 20.08 | 20.32 | 20.32 | -0.73% | 6,211,626 |
| Oct 30, 2025 | 20.58 | 20.66 | 20.25 | 20.47 | 20.47 | - | 7,326,740 |
| Oct 29, 2025 | 20.08 | 20.51 | 19.96 | 20.47 | 20.47 | 1.09% | 6,048,560 |
| Oct 28, 2025 | 20.85 | 21.20 | 20.15 | 20.25 | 20.25 | -3.02% | 11,296,520 |
| Oct 27, 2025 | 20.66 | 21.59 | 20.65 | 20.88 | 20.88 | 3.98% | 15,717,110 |
| Oct 24, 2025 | 20.29 | 20.29 | 19.87 | 20.08 | 20.08 | -1.08% | 5,481,565 |
| Oct 23, 2025 | 19.70 | 20.30 | 19.60 | 20.30 | 20.30 | 2.73% | 5,151,836 |
| Oct 22, 2025 | 19.65 | 19.93 | 19.57 | 19.76 | 19.76 | 0.10% | 2,571,240 |
| Oct 21, 2025 | 19.58 | 19.93 | 19.56 | 19.74 | 19.74 | 1.49% | 4,343,282 |
| Oct 20, 2025 | 19.88 | 19.99 | 19.35 | 19.45 | 19.45 | -1.42% | 5,591,763 |
| Oct 17, 2025 | 20.02 | 20.26 | 19.72 | 19.73 | 19.73 | -1.40% | 5,310,205 |
| Oct 16, 2025 | 20.10 | 20.35 | 19.98 | 20.01 | 20.01 | -0.74% | 4,512,427 |
| Oct 15, 2025 | 19.89 | 20.25 | 19.79 | 20.16 | 20.16 | 1.31% | 3,957,190 |
| Oct 14, 2025 | 20.50 | 20.54 | 19.78 | 19.90 | 19.90 | -2.50% | 7,145,441 |
| Oct 13, 2025 | 19.61 | 20.53 | 19.58 | 20.41 | 20.41 | -0.54% | 7,901,030 |
| Oct 10, 2025 | 20.90 | 20.93 | 20.45 | 20.52 | 20.52 | -1.58% | 7,944,118 |
| Oct 9, 2025 | 20.30 | 21.00 | 20.13 | 20.85 | 20.85 | 2.91% | 14,202,120 |
| Sep 30, 2025 | 20.80 | 20.84 | 20.23 | 20.26 | 20.26 | -2.08% | 8,877,041 |
| Sep 29, 2025 | 20.78 | 20.87 | 20.44 | 20.69 | 20.69 | 0.19% | 7,400,232 |
| Sep 26, 2025 | 20.77 | 21.00 | 20.61 | 20.65 | 20.65 | -1.15% | 7,096,132 |
| Sep 25, 2025 | 21.40 | 21.40 | 20.64 | 20.89 | 20.89 | -2.52% | 11,689,810 |
| Sep 24, 2025 | 21.43 | 21.56 | 20.84 | 21.43 | 21.43 | -0.83% | 14,325,900 |
| Sep 23, 2025 | 21.85 | 21.96 | 21.02 | 21.61 | 21.61 | -1.73% | 18,987,790 |
| Sep 22, 2025 | 21.00 | 22.80 | 20.74 | 21.99 | 21.99 | 6.08% | 28,652,900 |
| Sep 19, 2025 | 20.10 | 20.81 | 20.05 | 20.73 | 20.73 | 2.47% | 14,068,100 |
| Sep 18, 2025 | 20.25 | 20.86 | 19.95 | 20.23 | 20.23 | -0.10% | 14,734,140 |
| Sep 17, 2025 | 20.33 | 20.40 | 20.05 | 20.25 | 20.25 | -0.88% | 7,426,033 |
| Sep 16, 2025 | 20.20 | 20.46 | 19.95 | 20.43 | 20.43 | 1.14% | 7,887,230 |
| Sep 15, 2025 | 20.53 | 20.71 | 20.10 | 20.20 | 20.20 | -1.27% | 9,243,491 |
| Sep 12, 2025 | 20.71 | 20.73 | 20.41 | 20.46 | 20.46 | -1.16% | 10,859,690 |
| Sep 11, 2025 | 19.73 | 20.84 | 19.63 | 20.70 | 20.70 | 3.60% | 19,124,160 |
| Sep 10, 2025 | 19.90 | 20.27 | 19.79 | 19.98 | 19.98 | -0.10% | 7,628,705 |
| Sep 9, 2025 | 20.47 | 20.60 | 19.90 | 20.00 | 20.00 | -1.96% | 10,221,960 |
| Sep 8, 2025 | 20.19 | 20.60 | 20.02 | 20.40 | 20.40 | 2.00% | 13,698,080 |
| Sep 5, 2025 | 19.66 | 20.00 | 19.43 | 20.00 | 20.00 | 1.01% | 9,506,390 |
| Sep 4, 2025 | 20.08 | 20.23 | 19.33 | 19.80 | 19.80 | -1.35% | 13,583,700 |
| Sep 3, 2025 | 19.81 | 21.08 | 19.80 | 20.07 | 20.07 | 1.26% | 18,141,330 |
| Sep 2, 2025 | 20.23 | 20.25 | 19.59 | 19.82 | 19.82 | -2.17% | 13,173,900 |
| Sep 1, 2025 | 20.30 | 20.60 | 19.80 | 20.26 | 20.26 | 1.30% | 18,489,180 |
| Aug 29, 2025 | 19.78 | 20.10 | 19.55 | 20.00 | 20.00 | 1.21% | 17,683,570 |
| Aug 28, 2025 | 19.91 | 20.23 | 19.25 | 19.76 | 19.76 | -0.70% | 20,282,980 |
| Aug 27, 2025 | 20.00 | 20.70 | 19.25 | 19.90 | 19.90 | 1.53% | 38,792,520 |
| Aug 26, 2025 | 18.41 | 19.60 | 18.41 | 19.60 | 19.60 | 9.99% | 15,160,540 |
| Aug 25, 2025 | 17.80 | 18.01 | 17.71 | 17.82 | 17.82 | 0.34% | 8,837,507 |
| Aug 22, 2025 | 17.65 | 17.85 | 17.61 | 17.76 | 17.76 | 0.62% | 6,110,650 |
| Aug 21, 2025 | 17.70 | 17.75 | 17.55 | 17.65 | 17.65 | -0.23% | 5,132,753 |
| Aug 20, 2025 | 17.46 | 17.69 | 17.28 | 17.69 | 17.69 | 1.38% | 5,682,913 |
| Aug 19, 2025 | 17.46 | 17.75 | 17.36 | 17.45 | 17.45 | - | 7,474,506 |
| Aug 18, 2025 | 17.59 | 17.60 | 17.33 | 17.45 | 17.45 | - | 6,466,449 |
| Aug 15, 2025 | 17.20 | 17.48 | 17.16 | 17.45 | 17.45 | 1.34% | 5,530,950 |
| Aug 14, 2025 | 17.38 | 17.52 | 17.20 | 17.22 | 17.22 | -0.92% | 5,705,842 |
| Aug 13, 2025 | 17.40 | 17.46 | 17.23 | 17.38 | 17.38 | - | 6,090,520 |
| Aug 12, 2025 | 17.48 | 17.53 | 17.31 | 17.38 | 17.38 | -1.03% | 5,460,650 |
| Aug 11, 2025 | 17.28 | 17.58 | 17.21 | 17.56 | 17.56 | 1.33% | 8,008,300 |
| Aug 8, 2025 | 17.25 | 17.36 | 17.14 | 17.33 | 17.33 | 0.29% | 4,122,860 |
| Aug 7, 2025 | 17.37 | 17.39 | 17.13 | 17.28 | 17.28 | -0.52% | 5,283,946 |
| Aug 6, 2025 | 17.22 | 17.45 | 17.17 | 17.37 | 17.37 | 1.05% | 5,350,591 |
| Aug 5, 2025 | 17.08 | 17.32 | 17.08 | 17.19 | 17.19 | 0.59% | 5,318,689 |
| Aug 4, 2025 | 16.96 | 17.09 | 16.77 | 17.09 | 17.09 | 0.77% | 4,371,830 |
| Aug 1, 2025 | 16.88 | 17.13 | 16.85 | 16.96 | 16.96 | 0.41% | 3,583,241 |
| Jul 31, 2025 | 17.16 | 17.25 | 16.83 | 16.89 | 16.89 | -1.92% | 5,265,380 |
| Jul 30, 2025 | 17.13 | 17.29 | 17.03 | 17.22 | 17.22 | 0.58% | 5,016,207 |
| Jul 29, 2025 | 16.99 | 17.15 | 16.91 | 17.12 | 17.12 | 0.41% | 5,122,690 |
| Jul 28, 2025 | 17.34 | 17.35 | 17.04 | 17.05 | 17.05 | -1.62% | 7,694,199 |
| Jul 25, 2025 | 17.22 | 17.39 | 17.12 | 17.33 | 17.33 | 0.81% | 5,309,510 |
| Jul 24, 2025 | 17.15 | 17.31 | 17.09 | 17.19 | 17.19 | 0.06% | 5,282,620 |
| Jul 23, 2025 | 17.18 | 17.41 | 17.06 | 17.18 | 17.18 | 0.12% | 6,425,400 |
| Jul 22, 2025 | 17.16 | 17.25 | 17.03 | 17.16 | 17.16 | - | 5,607,784 |
| Jul 21, 2025 | 16.93 | 17.19 | 16.90 | 17.16 | 17.16 | 1.36% | 5,454,399 |
| Jul 18, 2025 | 16.98 | 16.99 | 16.77 | 16.93 | 16.93 | 0.06% | 4,037,760 |
| Jul 17, 2025 | 16.85 | 16.92 | 16.78 | 16.92 | 16.92 | 0.42% | 3,714,750 |
| Jul 16, 2025 | 16.50 | 16.86 | 16.47 | 16.85 | 16.85 | 2.06% | 5,131,940 |
| Jul 15, 2025 | 16.74 | 16.80 | 16.45 | 16.51 | 16.51 | -1.55% | 6,169,821 |
| Jul 14, 2025 | 16.90 | 16.90 | 16.67 | 16.77 | 16.77 | -0.71% | 5,160,608 |
| Jul 11, 2025 | 16.57 | 16.89 | 16.51 | 16.89 | 16.89 | 1.93% | 7,832,382 |