Skip to main content
Eoptolink Technology Inc., Ltd. (SHE:300502)
China flag China · Delayed Price · Currency is CNY
377.51
+3.26 (0.87%)
At close: Dec 5, 2025

Eoptolink Technology Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025367.13386.00367.13377.51-0.87%35,818,771
Dec 4, 2025367.13375.91362.78374.25374.250.30%33,677,450
Dec 3, 2025371.80392.80370.00373.13373.132.23%58,027,710
Dec 2, 2025355.62369.11351.49365.00365.002.64%37,860,540
Dec 1, 2025352.00361.00343.57355.61355.612.25%38,685,890
Nov 28, 2025340.00357.77338.00347.80347.802.05%41,449,160
Nov 27, 2025324.00364.90323.50340.80340.802.92%63,125,310
Nov 26, 2025302.00341.61297.55331.12331.128.66%67,878,570
Nov 25, 2025303.00315.50302.03304.72304.724.00%46,420,140
Nov 24, 2025304.56308.78287.31293.00293.00-2.33%46,835,740
Nov 21, 2025313.90314.00299.85300.00300.00-8.46%43,700,370
Nov 20, 2025338.52343.28324.25327.74327.741.66%39,377,620
Nov 19, 2025316.30328.00313.89322.40322.401.75%35,095,590
Nov 18, 2025308.01324.93306.61316.86316.861.66%34,407,920
Nov 17, 2025314.33320.07306.66311.70311.700.36%31,986,710
Nov 14, 2025318.01319.68310.58310.58310.58-4.69%32,676,770
Nov 13, 2025328.80328.88317.55325.85325.85-0.99%27,865,560
Nov 12, 2025320.33331.68315.88329.10329.100.95%40,497,200
Nov 11, 2025340.00346.97322.75326.00326.00-2.98%37,609,490
Nov 10, 2025349.95353.79322.75336.00336.00-3.94%47,260,080
Nov 7, 2025350.10358.00344.11349.79349.79-1.94%29,313,990
Nov 6, 2025353.02362.56347.69356.71356.713.07%39,446,480
Nov 5, 2025335.10348.50335.10346.10346.10-0.56%25,761,830
Nov 4, 2025349.11359.63345.00348.04348.040.37%34,639,620
Nov 3, 2025339.98350.50335.85346.76346.760.71%38,702,930
Oct 31, 2025371.84373.00342.10344.31344.31-7.94%58,400,410
Oct 30, 2025382.00394.87372.48374.00374.00-7.90%78,561,220
Oct 29, 2025428.00433.33399.31406.10406.10-1.10%56,357,780
Oct 28, 2025395.00423.20395.00410.62410.621.65%48,021,500
Oct 27, 2025390.00414.00381.00403.95403.958.31%58,161,730
Oct 24, 2025355.00378.20345.01372.97372.977.25%54,893,560
Oct 23, 2025360.20363.00340.00347.76347.76-4.15%33,456,260
Oct 22, 2025360.31373.77360.31362.83362.83-0.71%38,918,220
Oct 21, 2025330.01375.58324.33365.42365.4210.99%61,468,960
Oct 20, 2025335.01345.75324.58329.24329.244.09%48,732,620
Oct 17, 2025322.50326.66314.22316.31316.31-2.60%30,653,560
Oct 16, 2025317.81336.00317.03324.76324.760.67%31,175,370
Oct 15, 2025321.30324.33310.00322.59322.591.92%35,521,120
Oct 14, 2025355.70355.70315.68316.50316.50-9.21%61,231,790
Oct 13, 2025328.12348.60325.20348.60348.600.69%44,351,940
Oct 10, 2025355.01365.56345.21346.20346.20-1.41%43,954,130
Oct 9, 2025374.00374.77350.00351.15351.15-4.00%52,292,140
Sep 30, 2025389.00395.00363.00365.77365.77-5.80%49,588,230
Sep 29, 2025370.11398.60370.11388.28388.283.82%41,373,200
Sep 26, 2025376.13388.41372.00374.00374.00-0.53%38,610,710
Sep 25, 2025348.23385.88341.00376.00376.006.02%56,432,190
Sep 24, 2025344.02363.99333.80354.64354.640.46%43,971,560
Sep 23, 2025361.11369.80338.00353.00353.002.92%55,574,690
Sep 22, 2025348.00348.00328.88343.00343.00-2.00%41,011,850
Sep 19, 2025350.90358.47336.97350.00350.001.30%44,482,040
Sep 18, 2025339.02359.89333.88345.51345.51-0.62%52,509,050
Sep 17, 2025343.08352.26336.00347.66347.660.55%34,392,970
Sep 16, 2025348.94357.88332.33345.75345.75-1.30%51,092,820
Sep 15, 2025343.01355.98338.00350.30350.30-2.15%37,752,420
Sep 12, 2025360.00365.99352.80357.98357.98-5.77%57,941,990
Sep 11, 2025345.99381.52345.00379.90379.9013.42%76,090,350
Sep 10, 2025340.01346.88321.37334.95334.956.23%74,575,150
Sep 9, 2025307.02320.31305.00315.32315.320.26%53,004,980
Sep 8, 2025339.99340.00295.16314.50314.50-9.95%79,476,720
Sep 5, 2025321.00354.00310.00349.25349.2511.90%84,643,480
Sep 4, 2025383.00393.71309.00312.10312.10-15.58%104,140,300
Sep 3, 2025355.00382.00345.80369.71369.713.21%73,612,600
Sep 2, 2025388.00401.10345.00358.20358.20-7.80%92,619,580
Sep 1, 2025362.00399.90352.01388.50388.509.07%66,046,190
Aug 29, 2025350.00368.00337.00356.20356.200.35%60,879,720
Aug 28, 2025301.80355.19301.80354.95354.9515.12%73,004,170
Aug 27, 2025290.09324.42290.09308.33308.339.32%73,510,820
Aug 26, 2025298.00300.90282.04282.04282.04-4.75%48,995,720
Aug 25, 2025283.32304.08275.78296.12296.128.15%58,709,950
Aug 22, 2025254.21279.00254.21273.81273.816.19%46,022,270
Aug 21, 2025255.81262.60246.22257.86257.861.07%39,730,350
Aug 20, 2025247.00255.48236.22255.14255.14-0.64%41,824,050
Aug 19, 2025244.29263.60241.52256.79256.795.12%45,117,550
Aug 18, 2025233.34251.66227.86244.29244.294.76%49,904,050
Aug 15, 2025230.01237.21226.89233.20233.200.93%40,048,320
Aug 14, 2025233.30239.80230.66231.06231.06-2.32%44,975,720
Aug 13, 2025206.00238.60204.61236.56236.5615.45%60,112,020
Aug 12, 2025193.38205.00193.20204.90204.906.23%51,786,680
Aug 11, 2025182.33196.30182.32192.89192.895.82%41,604,650
Aug 8, 2025183.00185.58180.88182.28182.28-0.73%26,191,510
Aug 7, 2025186.40189.46176.42183.62183.62-1.49%40,613,290
Aug 6, 2025180.00187.58179.11186.40186.402.16%30,918,070
Aug 5, 2025189.00190.01176.30182.45182.45-1.11%44,216,570
Aug 4, 2025179.64185.34177.83184.50184.500.75%33,370,540
Aug 1, 2025185.14191.60180.44183.12183.12-3.22%50,586,340
Jul 31, 2025199.00200.88188.10189.21189.21-0.60%74,911,170
Jul 30, 2025188.00192.37183.83190.35190.35-1.57%57,108,180
Jul 29, 2025178.27194.43178.23193.39193.398.77%77,588,420
Jul 28, 2025172.96179.76170.18177.80177.802.79%64,744,700
Jul 25, 2025172.30175.73172.20172.97172.970.10%28,681,650
Jul 24, 2025176.71177.33167.59172.80172.80-0.80%52,664,230
Jul 23, 2025172.61175.55169.80174.20174.20-1.42%43,195,620
Jul 22, 2025178.27184.20174.83176.71176.71-0.87%56,295,820
Jul 21, 2025184.83186.60173.79178.26178.26-2.23%60,642,000
Jul 18, 2025186.50191.00180.00182.32182.32-0.64%64,348,990
Jul 17, 2025167.01185.00167.01183.50183.508.07%67,776,120
Jul 16, 2025161.71179.28161.00169.80169.808.10%114,938,600
Jul 15, 2025149.02157.08148.28157.08157.0820.00%52,532,320
Jul 14, 2025132.50133.10129.38130.90130.90-0.20%30,361,220
Jul 11, 2025134.29134.35130.05131.16131.16-1.42%31,889,430