Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China
· Delayed Price · Currency is CNY 19.03
+0.36 (1.93%)
Mar 10, 2026, 3:04 PM CST
SHE:002690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.76 | 18.77 | 18.20 | 18.67 | 18.67 | -1.37% | 5,640,296 |
| Mar 6, 2026 | 18.80 | 19.04 | 18.70 | 18.93 | 18.93 | - | 3,775,370 |
| Mar 5, 2026 | 18.68 | 18.97 | 18.62 | 18.93 | 18.93 | 2.44% | 4,859,222 |
| Mar 4, 2026 | 18.72 | 18.87 | 18.41 | 18.48 | 18.48 | -1.86% | 5,642,831 |
| Mar 3, 2026 | 19.77 | 19.87 | 18.72 | 18.83 | 18.83 | -4.71% | 10,122,431 |
| Mar 2, 2026 | 19.54 | 20.00 | 19.54 | 19.76 | 19.76 | -1.30% | 5,430,581 |
| Feb 27, 2026 | 20.01 | 20.13 | 19.93 | 20.02 | 20.02 | -0.15% | 3,946,767 |
| Feb 26, 2026 | 20.12 | 20.20 | 19.89 | 20.05 | 20.05 | -0.50% | 5,287,000 |
| Feb 25, 2026 | 20.23 | 20.35 | 20.09 | 20.15 | 20.15 | -0.30% | 4,471,481 |
| Feb 24, 2026 | 20.33 | 20.51 | 20.10 | 20.21 | 20.21 | 0.30% | 5,181,944 |
| Feb 13, 2026 | 20.57 | 20.66 | 20.13 | 20.15 | 20.15 | -2.23% | 4,856,883 |
| Feb 12, 2026 | 19.88 | 20.83 | 19.88 | 20.61 | 20.61 | 3.67% | 9,810,005 |
| Feb 11, 2026 | 19.69 | 19.96 | 19.62 | 19.88 | 19.88 | 1.22% | 4,694,581 |
| Feb 10, 2026 | 19.62 | 19.68 | 19.50 | 19.64 | 19.64 | - | 3,706,566 |
| Feb 9, 2026 | 19.71 | 19.79 | 19.53 | 19.64 | 19.64 | 0.31% | 5,673,452 |
| Feb 6, 2026 | 19.28 | 19.79 | 19.21 | 19.58 | 19.58 | 0.56% | 7,807,000 |
| Feb 5, 2026 | 19.34 | 19.54 | 19.05 | 19.47 | 19.47 | 0.72% | 9,239,896 |
| Feb 4, 2026 | 19.35 | 19.65 | 19.10 | 19.33 | 19.33 | -0.92% | 7,892,730 |
| Feb 3, 2026 | 19.66 | 19.75 | 19.23 | 19.51 | 19.51 | 0.05% | 7,380,493 |
| Feb 2, 2026 | 20.40 | 20.57 | 19.44 | 19.50 | 19.50 | -4.60% | 10,428,010 |
| Jan 30, 2026 | 20.61 | 20.64 | 20.10 | 20.44 | 20.44 | -0.92% | 6,222,637 |
| Jan 29, 2026 | 20.55 | 20.82 | 20.40 | 20.63 | 20.63 | -0.19% | 5,882,328 |
| Jan 28, 2026 | 20.89 | 20.97 | 20.42 | 20.67 | 20.67 | -1.05% | 6,202,925 |
| Jan 27, 2026 | 21.15 | 21.30 | 20.80 | 20.89 | 20.89 | -1.28% | 6,147,240 |
| Jan 26, 2026 | 21.60 | 21.60 | 20.85 | 21.16 | 21.16 | -1.86% | 10,231,590 |
| Jan 23, 2026 | 21.55 | 21.73 | 21.47 | 21.56 | 21.56 | 0.75% | 5,922,350 |
| Jan 22, 2026 | 21.86 | 22.00 | 21.39 | 21.40 | 21.40 | -2.10% | 6,869,546 |
| Jan 21, 2026 | 21.63 | 22.02 | 21.45 | 21.86 | 21.86 | 0.28% | 6,425,460 |
| Jan 20, 2026 | 22.10 | 22.14 | 21.65 | 21.80 | 21.80 | -1.27% | 6,498,017 |
| Jan 19, 2026 | 22.03 | 22.50 | 21.97 | 22.08 | 22.08 | -0.05% | 6,016,656 |
| Jan 16, 2026 | 22.02 | 22.34 | 21.89 | 22.09 | 22.09 | 0.45% | 5,911,934 |
| Jan 15, 2026 | 21.45 | 22.14 | 21.27 | 21.99 | 21.99 | 2.33% | 7,012,212 |
| Jan 14, 2026 | 21.50 | 22.08 | 21.23 | 21.49 | 21.49 | 0.05% | 8,454,860 |
| Jan 13, 2026 | 21.49 | 21.95 | 21.37 | 21.48 | 21.48 | 0.14% | 7,196,090 |
| Jan 12, 2026 | 21.53 | 21.74 | 21.22 | 21.45 | 21.45 | -0.09% | 6,707,726 |
| Jan 9, 2026 | 21.25 | 21.50 | 21.11 | 21.47 | 21.47 | 1.18% | 5,218,566 |
| Jan 8, 2026 | 21.45 | 21.47 | 21.03 | 21.22 | 21.22 | -1.39% | 6,725,408 |
| Jan 7, 2026 | 21.29 | 21.70 | 21.12 | 21.52 | 21.52 | 1.85% | 8,342,089 |
| Jan 6, 2026 | 21.02 | 21.31 | 20.72 | 21.13 | 21.13 | 0.67% | 6,899,710 |
| Jan 5, 2026 | 20.64 | 21.00 | 20.57 | 20.99 | 20.99 | 2.04% | 4,912,477 |
| Dec 31, 2025 | 21.10 | 21.19 | 20.57 | 20.57 | 20.57 | -2.33% | 3,884,686 |
| Dec 30, 2025 | 20.92 | 21.34 | 20.83 | 21.06 | 21.06 | 0.67% | 5,038,790 |
| Dec 29, 2025 | 21.16 | 21.21 | 20.78 | 20.92 | 20.92 | -1.04% | 6,598,123 |
| Dec 26, 2025 | 21.25 | 21.49 | 20.98 | 21.14 | 21.14 | -0.66% | 4,416,524 |
| Dec 25, 2025 | 21.22 | 21.44 | 21.00 | 21.28 | 21.28 | 1.00% | 4,418,390 |
| Dec 24, 2025 | 20.99 | 21.12 | 20.84 | 21.07 | 21.07 | 0.29% | 4,079,927 |
| Dec 23, 2025 | 20.66 | 21.08 | 20.66 | 21.01 | 21.01 | 1.25% | 4,306,205 |
| Dec 22, 2025 | 20.42 | 20.88 | 20.33 | 20.75 | 20.75 | 2.07% | 4,265,058 |
| Dec 19, 2025 | 20.12 | 20.36 | 20.04 | 20.33 | 20.33 | 1.09% | 3,647,304 |
| Dec 18, 2025 | 20.21 | 20.33 | 19.97 | 20.11 | 20.11 | -1.13% | 3,755,454 |
| Dec 17, 2025 | 20.20 | 20.46 | 19.91 | 20.34 | 20.34 | 0.44% | 3,864,142 |
| Dec 16, 2025 | 20.62 | 20.70 | 20.18 | 20.25 | 20.25 | -1.70% | 4,456,023 |
| Dec 15, 2025 | 20.68 | 20.88 | 20.60 | 20.60 | 20.60 | -0.29% | 3,356,970 |
| Dec 12, 2025 | 20.62 | 20.78 | 20.48 | 20.66 | 20.66 | -0.29% | 3,870,615 |
| Dec 11, 2025 | 20.83 | 20.88 | 20.68 | 20.72 | 20.72 | -0.14% | 4,014,280 |
| Dec 10, 2025 | 20.42 | 20.78 | 20.34 | 20.75 | 20.75 | 1.87% | 5,141,460 |
| Dec 9, 2025 | 20.65 | 20.79 | 20.33 | 20.37 | 20.37 | -1.36% | 4,203,871 |
| Dec 8, 2025 | 20.69 | 20.75 | 20.46 | 20.65 | 20.65 | 0.19% | 4,127,880 |
| 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 |