Skip to main content
Yes Optoelectronics (Group) Co., Ltd. (SHE:002952)
China flag China · Delayed Price · Currency is CNY
27.40
-0.82 (-2.91%)
Apr 30, 2026, 1:45 PM CST

SHE:002952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.9028.2227.2228.2228.220.82%9,412,362
Apr 28, 202627.7528.2827.5027.9927.99-3.05%10,611,933
Apr 27, 202626.8429.6226.7328.8728.877.01%19,477,325
Apr 24, 202626.9027.7826.5526.9826.981.31%12,637,100
Apr 23, 202627.3227.3826.4026.6326.63-2.74%10,125,996
Apr 22, 202627.5928.1727.0327.3827.380.33%19,355,350
Apr 21, 202624.8127.2924.6227.2927.2910.00%11,080,200
Apr 20, 202625.0525.8024.5424.8124.81-0.44%8,347,500
Apr 17, 202625.7226.0924.2424.9224.92-3.90%10,482,000
Apr 16, 202626.0026.1625.6125.9325.93-1.37%5,545,364
Apr 15, 202626.0026.4025.8226.2926.291.51%6,196,900
Apr 14, 202626.3226.3525.7925.9025.90-0.88%6,543,100
Apr 13, 202626.0626.5525.9026.1326.13-0.83%5,738,943
Apr 10, 202626.7827.0826.3026.3526.35-3.05%10,116,300
Apr 9, 202625.9327.2025.5527.1827.182.92%13,866,293
Apr 8, 202625.9226.8825.3726.4126.413.61%15,166,370
Apr 7, 202625.7126.2825.3625.4925.491.23%14,756,570
Apr 3, 202623.2825.1822.8025.1825.1810.00%10,927,500
Apr 2, 202623.6124.0522.6222.8922.89-3.17%5,569,815
Apr 1, 202623.4024.7323.3323.6423.642.87%5,683,325
Mar 31, 202623.9324.0122.9422.9822.98-4.96%4,747,300
Mar 30, 202623.6324.1822.5624.1824.180.21%5,694,777
Mar 27, 202623.1624.2023.0024.1324.132.72%5,629,515
Mar 26, 202624.8624.9923.3823.4923.49-6.04%7,513,837
Mar 25, 202625.2726.0024.8125.0025.00-0.40%7,266,100
Mar 24, 202624.8025.1823.8925.1025.101.62%8,409,487
Mar 23, 202624.8025.3723.7624.7024.70-2.72%8,583,300
Mar 20, 202626.3926.6825.3625.3925.39-3.75%8,953,700
Mar 19, 202625.0126.9824.9826.3826.383.05%13,983,590
Mar 18, 202624.7727.0024.7725.6025.602.81%10,049,900
Mar 17, 202626.0126.2524.6424.9024.90-5.22%9,116,297
Mar 16, 202626.0126.6125.8026.2726.27-3.28%9,478,394
Mar 13, 202625.3027.1625.0727.1627.164.91%14,749,350
Mar 12, 202625.7926.8825.5725.8925.89-1.30%10,130,270
Mar 11, 202627.0327.0326.0126.2326.23-3.85%12,820,770
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