Skip to main content
Tianjin Jingwei Huikai Optoelectronic Co., Ltd. (SHE:300120)
China flag China · Delayed Price · Currency is CNY
7.55
+0.05 (0.67%)
Apr 30, 2026, 3:04 PM CST

SHE:300120 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.487.657.487.557.550.67%11,150,965
Apr 29, 20267.317.677.307.507.504.75%26,147,909
Apr 28, 20267.337.387.137.167.16-2.72%9,395,800
Apr 27, 20267.177.397.097.367.362.65%10,231,050
Apr 24, 20267.137.247.037.177.170.28%8,282,500
Apr 23, 20267.417.427.127.157.15-2.99%12,505,300
Apr 22, 20267.397.407.317.377.37-0.54%7,803,665
Apr 21, 20267.487.487.327.417.41-1.20%8,849,263
Apr 20, 20267.487.507.437.507.50-8,560,200
Apr 17, 20267.517.537.377.507.50-0.27%8,268,400
Apr 16, 20267.327.567.267.527.522.73%11,226,581
Apr 15, 20267.467.517.287.327.32-1.88%8,495,655
Apr 14, 20267.507.537.377.467.460.13%7,006,600
Apr 13, 20267.407.467.367.457.450.13%5,776,757
Apr 10, 20267.477.567.437.447.440.54%6,875,850
Apr 9, 20267.497.527.377.407.40-2.12%7,272,600
Apr 8, 20267.437.567.437.567.563.70%8,933,520
Apr 7, 20267.227.387.187.297.291.67%6,347,500
Apr 3, 20267.437.477.177.177.17-3.24%8,512,886
Apr 2, 20267.697.727.377.417.41-4.02%10,318,900
Apr 1, 20267.797.817.687.727.720.65%7,397,085
Mar 31, 20267.767.857.647.677.67-1.79%7,040,655
Mar 30, 20267.727.827.667.817.81-0.51%7,353,755
Mar 27, 20267.717.887.687.857.850.90%5,867,803
Mar 26, 20267.937.987.767.787.78-2.14%6,370,519
Mar 25, 20267.898.007.897.957.950.76%8,235,200
Mar 24, 20267.837.907.687.897.892.73%8,640,900
Mar 23, 20268.108.127.667.687.68-6.91%14,417,820
Mar 20, 20268.448.498.248.258.25-2.14%10,940,620
Mar 19, 20268.428.528.408.438.43-1.40%10,410,750
Mar 18, 20268.548.588.418.558.55-13,846,200
Mar 17, 20268.848.858.488.558.55-3.28%25,819,830
Mar 16, 20268.999.118.718.848.844.86%48,915,220
Mar 13, 20268.558.708.398.438.43-1.86%14,841,000
Mar 12, 20268.758.838.588.598.59-1.72%12,765,800
Mar 11, 20268.969.028.728.748.74-0.68%15,109,230
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