Skip to main content
Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China flag China · Delayed Price · Currency is CNY
8.80
+0.17 (1.97%)
At close: Mar 10, 2026

SHE:300120 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.658.838.638.808.801.97%15,753,735
Mar 9, 20268.488.678.408.638.63-0.23%14,065,400
Mar 6, 20268.678.678.408.658.65-0.23%18,851,100
Mar 5, 20268.428.808.428.678.674.33%24,338,500
Mar 4, 20268.138.348.098.318.311.34%10,859,350
Mar 3, 20268.548.658.158.208.20-3.87%17,452,020
Mar 2, 20268.738.818.508.538.53-3.62%14,939,199
Feb 27, 20268.748.878.668.858.851.37%13,246,950
Feb 26, 20268.778.788.698.738.73-0.46%9,201,500
Feb 25, 20268.708.818.638.778.771.98%14,890,650
Feb 24, 20268.608.648.498.608.601.42%8,520,388
Feb 13, 20268.508.618.448.488.48-0.47%9,167,347
Feb 12, 20268.548.648.388.528.520.35%10,743,243
Feb 11, 20268.548.828.488.498.49-0.12%11,822,700
Feb 10, 20268.468.558.448.508.500.24%8,289,838
Feb 9, 20268.348.528.308.488.482.54%11,667,660
Feb 6, 20268.308.398.268.278.27-0.72%9,698,276
Feb 5, 20268.468.488.318.338.33-2.00%11,129,720
Feb 4, 20268.568.588.428.508.50-0.70%9,797,000
Feb 3, 20268.598.598.458.568.561.30%10,049,270
Feb 2, 20268.208.768.118.458.45-1.17%19,058,020
Jan 30, 20268.608.638.468.558.55-0.58%10,025,900
Jan 29, 20268.658.808.558.608.60-1.60%13,747,690
Jan 28, 20268.898.958.728.748.74-1.91%14,652,450
Jan 27, 20269.009.008.708.918.91-1.33%16,607,470
Jan 26, 20269.149.208.969.039.03-2.06%22,917,100
Jan 23, 20269.159.289.099.229.221.10%30,558,520
Jan 22, 20269.029.128.899.129.121.79%20,639,110
Jan 21, 20269.009.038.858.968.96-1.21%20,982,180
Jan 20, 20269.129.269.049.079.07-1.09%24,055,900
Jan 19, 20269.259.269.109.179.17-1.61%32,512,370
Jan 16, 20268.929.488.929.329.325.07%52,356,330
Jan 15, 20268.929.048.798.878.87-1.77%18,203,170
Jan 14, 20268.809.168.799.039.032.96%34,753,980
Jan 13, 20269.059.058.768.778.77-3.09%22,503,479
Jan 12, 20268.799.068.759.059.053.08%28,307,820
Jan 9, 20268.688.798.638.788.781.04%20,133,120
Jan 8, 20268.598.748.558.698.690.93%15,019,970
Jan 7, 20268.698.698.558.618.61-0.58%14,322,910
Jan 6, 20268.528.768.508.668.661.64%14,410,750
Jan 5, 20268.498.528.428.528.520.24%11,176,200
Dec 31, 20258.318.608.248.508.502.04%16,148,140
Dec 30, 20258.418.448.318.338.33-1.30%10,398,500
Dec 29, 20258.408.478.368.448.440.36%8,876,093
Dec 26, 20258.508.518.378.418.41-1.29%12,412,090
Dec 25, 20258.508.558.418.528.520.71%10,366,270
Dec 24, 20258.278.498.268.468.462.30%11,535,000
Dec 23, 20258.418.458.268.278.27-1.55%8,902,200
Dec 22, 20258.398.468.368.408.400.24%6,965,485
Dec 19, 20258.328.408.318.388.380.84%6,475,600
Dec 18, 20258.318.428.268.318.31-0.60%7,476,800
Dec 17, 20258.348.378.158.368.360.84%9,944,789
Dec 16, 20258.638.668.258.298.29-4.38%14,992,700
Dec 15, 20258.808.808.658.678.67-2.36%11,605,200
Dec 12, 20258.728.958.728.888.882.07%13,491,680
Dec 11, 20258.788.838.628.708.70-1.36%13,652,380
Dec 10, 20258.858.878.698.828.82-0.79%14,141,800
Dec 9, 20259.009.068.888.898.89-4.31%22,341,200
Dec 8, 20259.229.369.209.299.290.98%15,635,500
Dec 5, 20259.159.209.059.209.200.99%11,786,600
Dec 4, 20259.109.239.029.119.11-11,843,500
Dec 3, 20259.249.249.069.119.11-1.51%10,529,570
Dec 2, 20259.269.279.159.259.25-0.75%14,051,010
Dec 1, 20259.399.449.269.329.32-0.75%23,044,490
Nov 28, 20258.859.558.819.399.396.10%47,010,800
Nov 27, 20258.798.948.798.858.850.34%9,996,200
Nov 26, 20258.848.938.798.828.82-0.68%10,379,600
Nov 25, 20258.808.968.798.888.880.68%11,748,390
Nov 24, 20258.728.858.628.828.822.44%13,182,000
Nov 21, 20258.999.088.618.618.61-4.86%21,065,150
Nov 20, 20259.309.359.049.059.05-2.48%14,747,340
Nov 19, 20259.469.469.269.289.28-2.21%15,850,100
Nov 18, 20259.389.599.229.499.490.74%28,807,380
Nov 17, 20259.499.549.389.429.42-0.63%21,545,200
Nov 14, 20259.329.559.259.489.481.17%23,052,130
Nov 13, 20259.369.389.299.379.370.11%15,349,800
Nov 12, 20259.469.499.259.369.36-1.78%24,659,970
Nov 11, 20259.619.699.509.539.53-1.14%20,412,380
Nov 10, 20259.589.679.559.649.640.84%19,821,990
Nov 7, 20259.819.859.559.569.56-3.04%28,586,420
Nov 6, 20259.909.949.789.869.86-0.80%18,706,720
Nov 5, 20259.729.959.689.949.941.33%21,028,200
Nov 4, 20259.989.999.689.819.81-2.58%31,229,500
Nov 3, 202510.1510.189.9210.0710.07-1.66%26,908,800
Oct 31, 202510.1210.339.9810.2410.241.99%39,093,400
Oct 30, 20259.8610.189.7910.0410.041.31%43,244,870
Oct 29, 202510.0510.079.859.919.91-3.51%49,161,770
Oct 28, 202510.4610.5610.2410.2710.27-2.19%44,758,860
Oct 27, 202510.5810.7910.4710.5010.50-2.78%51,309,970
Oct 24, 202510.7011.0910.5110.8010.801.69%70,627,660
Oct 23, 202511.0611.0710.3710.6210.62-2.75%63,348,280
Oct 22, 202511.3511.4110.7310.9210.92-4.88%95,237,580
Oct 21, 202511.5811.8711.3311.4811.48-6.82%135,083,000
Oct 20, 202511.6012.3211.1612.3212.3219.96%113,783,700
Oct 17, 202510.4610.539.7010.2710.270.29%50,259,470
Oct 16, 202510.1810.3710.1410.2410.24-0.10%28,955,900
Oct 15, 202510.1710.3210.0510.2510.250.39%25,881,750
Oct 14, 202510.3610.6010.1210.2110.21-0.97%45,299,650
Oct 13, 20259.3010.359.0210.3110.316.29%62,627,390
Oct 10, 20259.619.859.469.709.701.04%25,750,190