Skip to main content
Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China flag China · Delayed Price · Currency is CNY
17.62
+0.53 (3.10%)
Apr 29, 2026, 3:04 PM CST

SHE:002690 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5517.5517.0917.19-0.59%707,460
Apr 28, 202617.0117.1717.0117.0917.090.18%4,246,139
Apr 27, 202617.1317.3817.0417.0617.06-0.70%5,871,245
Apr 24, 202617.5517.6917.0817.1817.18-2.88%8,004,947
Apr 23, 202617.8017.8917.4917.6917.69-0.56%4,874,670
Apr 22, 202618.1018.1617.7017.7917.79-1.93%6,550,060
Apr 21, 202618.2318.3318.1318.1418.14-0.44%3,034,140
Apr 20, 202618.1918.4018.1718.2218.220.16%4,916,524
Apr 17, 202618.2018.3518.1118.1918.19-0.44%4,167,400
Apr 16, 202618.2218.3218.1618.2718.270.77%3,540,900
Apr 15, 202618.2818.3518.1318.1318.130.28%3,012,218
Apr 14, 202618.0818.1317.9418.0818.080.67%3,118,950
Apr 13, 202618.1018.2017.9217.9617.96-1.21%3,347,240
Apr 10, 202617.9318.3217.9018.1818.182.02%4,586,880
Apr 9, 202617.8518.0617.7517.8217.82-1.11%3,566,300
Apr 8, 202617.5818.0517.5518.0218.024.34%6,156,017
Apr 7, 202617.4417.5817.2217.2717.27-1.31%5,105,965
Apr 3, 202617.3817.5917.2617.5017.500.69%4,319,466
Apr 2, 202617.6417.6517.2817.3817.38-1.59%5,527,314
Apr 1, 202617.6017.7717.5317.6617.661.61%7,385,083
Mar 31, 202618.0218.0917.3717.3817.38-5.29%11,827,370
Mar 30, 202617.8918.4517.7118.3518.351.72%6,365,115
Mar 27, 202617.9018.2317.8618.0418.04-0.11%3,844,356
Mar 26, 202618.1018.4017.9818.0618.06-0.22%3,411,210
Mar 25, 202617.9518.2717.8818.1018.101.34%3,499,290
Mar 24, 202617.7017.8917.4217.8617.862.47%4,583,566
Mar 23, 202618.0018.0717.2817.4317.43-4.49%6,396,563
Mar 20, 202618.3518.7018.2318.2518.25-0.92%4,350,430
Mar 19, 202618.5918.8018.3818.4218.42-2.02%4,018,760
Mar 18, 202618.6618.8618.4518.8018.800.97%3,700,854
Mar 17, 202618.9519.0218.6018.6218.62-1.48%4,260,510
Mar 16, 202618.7818.9218.6818.9018.900.64%3,758,352
Mar 13, 202618.8019.0418.7418.7818.78-0.74%3,901,850
Mar 12, 202619.1219.1718.7418.9218.92-0.58%3,596,754
Mar 11, 202619.0719.1719.0019.0319.03-3,589,560
Mar 10, 202618.8719.0518.8019.0319.031.93%4,008,860
Mar 9, 202618.7618.7718.2018.6718.67-1.37%5,640,296
Mar 6, 202618.8019.0418.7018.9318.93-3,775,370
Mar 5, 202618.6818.9718.6218.9318.932.44%4,859,222
Mar 4, 202618.7218.8718.4118.4818.48-1.86%5,642,831
Mar 3, 202619.7719.8718.7218.8318.83-4.71%10,122,431
Mar 2, 202619.5420.0019.5419.7619.76-1.30%5,430,581
Feb 27, 202620.0120.1319.9320.0220.02-0.15%3,946,767
Feb 26, 202620.1220.2019.8920.0520.05-0.50%5,287,000
Feb 25, 202620.2320.3520.0920.1520.15-0.30%4,471,481
Feb 24, 202620.3320.5120.1020.2120.210.30%5,181,944
Feb 13, 202620.5720.6620.1320.1520.15-2.23%4,856,883
Feb 12, 202619.8820.8319.8820.6120.613.67%9,810,005
Feb 11, 202619.6919.9619.6219.8819.881.22%4,694,581
Feb 10, 202619.6219.6819.5019.6419.64-3,706,566
Feb 9, 202619.7119.7919.5319.6419.640.31%5,673,452
Feb 6, 202619.2819.7919.2119.5819.580.56%7,807,000
Feb 5, 202619.3419.5419.0519.4719.470.72%9,239,896
Feb 4, 202619.3519.6519.1019.3319.33-0.92%7,892,730
Feb 3, 202619.6619.7519.2319.5119.510.05%7,380,493
Feb 2, 202620.4020.5719.4419.5019.50-4.60%10,428,010
Jan 30, 202620.6120.6420.1020.4420.44-0.92%6,222,637
Jan 29, 202620.5520.8220.4020.6320.63-0.19%5,882,328
Jan 28, 202620.8920.9720.4220.6720.67-1.05%6,202,925
Jan 27, 202621.1521.3020.8020.8920.89-1.28%6,147,240
Jan 26, 202621.6021.6020.8521.1621.16-1.86%10,231,590
Jan 23, 202621.5521.7321.4721.5621.560.75%5,922,350
Jan 22, 202621.8622.0021.3921.4021.40-2.10%6,869,546
Jan 21, 202621.6322.0221.4521.8621.860.28%6,425,460
Jan 20, 202622.1022.1421.6521.8021.80-1.27%6,498,017
Jan 19, 202622.0322.5021.9722.0822.08-0.05%6,016,656
Jan 16, 202622.0222.3421.8922.0922.090.45%5,911,934
Jan 15, 202621.4522.1421.2721.9921.992.33%7,012,212
Jan 14, 202621.5022.0821.2321.4921.490.05%8,454,860
Jan 13, 202621.4921.9521.3721.4821.480.14%7,196,090
Jan 12, 202621.5321.7421.2221.4521.45-0.09%6,707,726
Jan 9, 202621.2521.5021.1121.4721.471.18%5,218,566
Jan 8, 202621.4521.4721.0321.2221.22-1.39%6,725,408
Jan 7, 202621.2921.7021.1221.5221.521.85%8,342,089
Jan 6, 202621.0221.3120.7221.1321.130.67%6,899,710
Jan 5, 202620.6421.0020.5720.9920.992.04%4,912,477
Dec 31, 202521.1021.1920.5720.5720.57-2.33%3,884,686
Dec 30, 202520.9221.3420.8321.0621.060.67%5,038,790
Dec 29, 202521.1621.2120.7820.9220.92-1.04%6,598,123
Dec 26, 202521.2521.4920.9821.1421.14-0.66%4,416,524
Dec 25, 202521.2221.4421.0021.2821.281.00%4,418,390
Dec 24, 202520.9921.1220.8421.0721.070.29%4,079,927
Dec 23, 202520.6621.0820.6621.0121.011.25%4,306,205
Dec 22, 202520.4220.8820.3320.7520.752.07%4,265,058
Dec 19, 202520.1220.3620.0420.3320.331.09%3,647,304
Dec 18, 202520.2120.3319.9720.1120.11-1.13%3,755,454
Dec 17, 202520.2020.4619.9120.3420.340.44%3,864,142
Dec 16, 202520.6220.7020.1820.2520.25-1.70%4,456,023
Dec 15, 202520.6820.8820.6020.6020.60-0.29%3,356,970
Dec 12, 202520.6220.7820.4820.6620.66-0.29%3,870,615
Dec 11, 202520.8320.8820.6820.7220.72-0.14%4,014,280
Dec 10, 202520.4220.7820.3420.7520.751.87%5,141,460
Dec 9, 202520.6520.7920.3320.3720.37-1.36%4,203,871
Dec 8, 202520.6920.7520.4620.6520.650.19%4,127,880
Dec 5, 202520.3920.6820.3620.6120.610.83%3,984,694
Dec 4, 202520.2520.5120.2520.4420.440.79%4,040,051
Dec 3, 202520.1520.3620.0020.2820.280.50%3,077,250
Dec 2, 202520.2320.4620.0320.1820.18-0.05%3,759,098
Dec 1, 202519.9020.2019.9020.1920.191.66%4,538,018
Nov 28, 202519.8620.0019.8019.8619.86-0.20%2,140,112