Skip to main content
Yes Optoelectronics (Group) Co., Ltd. (SHE:002952)
China flag China · Delayed Price · Currency is CNY
26.28
-1.00 (-3.67%)
Mar 11, 2026, 2:35 PM CST

SHE:002952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.9027.4625.6427.2827.285.25%18,398,375
Mar 9, 202625.0026.1324.5425.9225.92-0.80%14,387,956
Mar 6, 202625.7528.5024.7526.1326.13-1.40%24,498,131
Mar 5, 202624.0926.5024.0926.5026.5010.00%14,177,550
Mar 4, 202623.9024.0923.1024.0924.09-1.39%15,405,600
Mar 3, 202622.3124.4322.2624.4324.4310.00%8,974,250
Mar 2, 202622.6722.7921.9822.2122.21-3.01%4,795,978
Feb 27, 202622.7222.9022.1922.9022.900.35%4,218,525
Feb 26, 202622.6922.8322.4022.8222.820.93%3,807,669
Feb 25, 202623.1623.2122.4422.6122.61-2.96%5,829,400
Feb 24, 202623.0223.3222.7323.3023.302.01%4,048,200
Feb 13, 202623.1423.4422.8222.8422.84-1.55%3,349,750
Feb 12, 202623.4623.6623.1623.2023.20-0.94%4,683,100
Feb 11, 202624.0224.1523.3823.4223.42-3.06%6,980,900
Feb 10, 202624.0524.4924.0024.1624.160.08%5,946,800
Feb 9, 202624.6024.8024.1124.1424.140.08%8,317,613
Feb 6, 202623.6424.5223.6424.1224.120.92%10,535,270
Feb 5, 202624.0024.7723.7723.9023.90-2.37%12,642,820
Feb 4, 202623.5624.8023.1524.4824.481.20%17,358,110
Feb 3, 202623.5624.3023.0024.1924.19-2.34%20,650,160
Feb 2, 202624.8826.1324.0824.7724.774.29%28,305,610
Jan 30, 202621.4023.7521.3023.7523.7510.00%10,286,770
Jan 29, 202621.5622.1021.4021.5921.59-4,476,700
Jan 28, 202621.4721.8421.3121.5921.590.51%3,518,575
Jan 27, 202621.2221.5820.4721.4821.481.23%3,481,725
Jan 26, 202621.6421.7720.8621.2221.22-1.94%3,703,000
Jan 23, 202621.6821.6821.4421.6421.640.32%2,613,425
Jan 22, 202621.3821.8521.3221.5721.571.13%3,445,500
Jan 21, 202621.2221.4421.0521.3321.330.28%2,698,310
Jan 20, 202621.5121.6721.0921.2721.27-1.12%2,906,500
Jan 19, 202621.4221.6221.1321.5121.510.51%3,049,500
Jan 16, 202621.2921.5720.8821.4021.401.13%3,517,600
Jan 15, 202621.0521.3121.0021.1621.16-0.19%3,030,038
Jan 14, 202621.2121.5320.8721.2021.20-0.47%4,890,500
Jan 13, 202621.9421.9721.1521.3021.30-3.27%5,103,600
Jan 12, 202621.2022.1821.0522.0222.023.87%7,472,600
Jan 9, 202621.1821.3520.8321.2021.20-0.19%5,963,350
Jan 8, 202620.0021.8419.9521.2421.245.83%11,138,650
Jan 7, 202620.2620.4619.9720.0720.07-0.94%3,508,050
Jan 6, 202620.1620.5820.0220.2620.261.10%5,958,700
Jan 5, 202619.7420.0519.5820.0420.042.04%3,520,300
Dec 31, 202519.7019.7119.2719.6419.640.46%3,001,125
Dec 30, 202519.8519.9019.5019.5519.55-0.76%3,152,600
Dec 29, 202519.7019.7619.5319.7019.70-0.10%2,589,400
Dec 26, 202520.1020.1019.6319.7219.72-1.00%2,944,600
Dec 25, 202520.0320.0319.6819.9219.92-0.65%2,891,600
Dec 24, 202519.6520.0919.6320.0520.052.09%3,060,225
Dec 23, 202519.9019.9319.6019.6419.64-1.50%2,583,250
Dec 22, 202520.1820.2219.8819.9419.94-1.29%3,409,300
Dec 19, 202520.2720.4620.0520.2020.200.15%2,570,750
Dec 18, 202520.0720.4419.9320.1720.17-0.20%2,473,800
Dec 17, 202520.3020.5119.5220.2120.21-0.59%4,683,700
Dec 16, 202521.0021.1720.2020.3320.33-3.97%4,192,700
Dec 15, 202520.8821.6220.6521.1721.170.81%4,872,300
Dec 12, 202520.9521.2920.7121.0021.000.43%4,509,250
Dec 11, 202521.9821.9820.9120.9120.91-3.86%5,565,325
Dec 10, 202521.7221.9621.6021.7521.75-0.37%5,062,450
Dec 9, 202522.1922.4321.8021.8321.83-2.67%6,516,800
Dec 8, 202522.1422.7021.8422.4322.431.63%8,470,400
Dec 5, 202522.4422.4421.7622.0722.07-1.69%7,256,325
Dec 4, 202522.6022.7421.8422.4522.45-3.90%11,927,741
Dec 3, 202522.6023.7722.3223.3623.363.91%17,439,541
Dec 2, 202522.3922.7322.2022.4822.48-1.45%9,474,075
Dec 1, 202523.3623.7322.1022.8122.81-1.38%19,314,793
Nov 28, 202521.0923.1320.8723.1323.139.99%7,461,525
Nov 27, 202520.3522.0020.3521.0321.032.99%7,892,550
Nov 26, 202520.5520.8820.4020.4220.42-0.97%3,587,125
Nov 25, 202520.8720.9920.5920.6220.62-0.63%3,967,138
Nov 24, 202520.4220.9520.2920.7520.752.22%4,970,200
Nov 21, 202520.3020.8420.1320.3020.30-1.36%4,833,250
Nov 20, 202520.4721.1820.3820.5820.580.98%4,356,638
Nov 19, 202520.6020.8020.2020.3820.38-1.21%3,121,688
Nov 18, 202520.6920.8220.4120.6320.63-0.29%3,105,248
Nov 17, 202520.2220.8820.0120.6920.692.32%5,183,000
Nov 14, 202519.8920.4919.8720.2220.221.05%3,574,300
Nov 13, 202519.8920.1419.8320.0120.010.60%2,054,575
Nov 12, 202520.0720.1819.8619.8919.89-0.90%1,884,300
Nov 11, 202520.1120.2419.9820.0720.07-0.25%2,264,429
Nov 10, 202519.7320.1519.6820.1220.122.29%3,233,900
Nov 7, 202519.7919.8819.6519.6719.67-0.76%2,034,104
Nov 6, 202520.0520.0519.7019.8219.82-1.49%2,702,938
Nov 5, 202519.8820.1519.7520.1220.120.75%2,473,200
Nov 4, 202520.0820.1619.8219.9719.97-0.55%2,129,000
Nov 3, 202519.7220.0819.6520.0820.081.83%3,097,125
Oct 31, 202519.5619.8519.5519.7219.720.87%2,580,850
Oct 30, 202520.0220.1819.5319.5519.55-2.59%3,782,200
Oct 29, 202520.2720.2719.5920.0720.07-1.18%5,792,625
Oct 28, 202520.5120.7620.3020.3120.31-1.65%4,343,160
Oct 27, 202520.5020.6820.1120.6520.650.54%5,241,435
Oct 24, 202520.6720.9220.4920.5420.54-1.44%5,480,985
Oct 23, 202521.1021.3420.5520.8420.84-2.89%6,565,450
Oct 22, 202520.7121.4620.3021.4621.462.88%9,819,936
Oct 21, 202521.0121.1120.5020.8620.86-1.18%6,678,600
Oct 20, 202521.0021.3920.5821.1121.11-0.38%8,332,590
Oct 17, 202520.4521.3020.1821.1921.192.02%12,331,700
Oct 16, 202520.8521.0020.1020.7720.77-3.84%14,090,390
Oct 15, 202524.3124.5021.3021.6021.60-6.61%23,093,480
Oct 14, 202521.5323.1321.3823.1323.139.99%17,420,830
Oct 13, 202517.8221.0317.7121.0321.039.99%9,182,364
Oct 10, 202518.4319.2918.1319.1219.123.41%4,658,650