Skip to main content
Eoptolink Technology Inc., Ltd. (SHE:300502)
China flag China · Delayed Price · Currency is CNY
384.00
-18.00 (-4.48%)
At close: Mar 9, 2026

Eoptolink Technology Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026393.22412.00387.09402.00402.000.19%40,431,540
Mar 5, 2026384.94422.60383.26401.24401.248.63%69,677,870
Mar 4, 2026377.60383.88366.65369.37369.37-3.36%32,612,230
Mar 3, 2026381.00395.48379.00382.20382.200.31%51,145,930
Mar 2, 2026347.74385.00346.74381.00381.005.87%55,207,320
Feb 27, 2026371.00372.74358.02359.86359.86-6.75%50,910,070
Feb 26, 2026384.01388.58375.31385.90385.901.02%31,663,390
Feb 25, 2026370.00388.30368.51382.00382.002.67%33,978,560
Feb 24, 2026368.00385.88353.20372.06372.061.63%46,519,370
Feb 13, 2026362.04373.14357.00366.11366.110.10%29,831,820
Feb 12, 2026373.02384.99361.72365.76365.76-1.59%44,615,120
Feb 11, 2026390.10393.50368.14371.66371.66-5.46%44,280,550
Feb 10, 2026392.19405.82388.50393.11393.110.76%29,301,270
Feb 9, 2026379.98399.00375.30390.15390.157.17%47,395,880
Feb 6, 2026376.05378.87357.00364.06364.06-4.95%46,150,680
Feb 5, 2026391.00399.90381.10383.00383.00-4.06%36,506,800
Feb 4, 2026410.00415.00381.67399.20399.20-6.97%59,655,710
Feb 3, 2026457.00460.00411.49429.10429.10-2.26%65,752,658
Feb 2, 2026457.24472.00435.39439.00439.004.65%77,789,874
Jan 30, 2026388.49425.00387.80419.49419.496.74%50,837,380
Jan 29, 2026400.01405.00392.31393.00393.00-0.01%33,758,220
Jan 28, 2026405.00409.11393.00393.05393.05-1.55%35,317,590
Jan 27, 2026387.55412.58385.57399.24399.242.73%41,420,770
Jan 26, 2026379.80392.36374.51388.63388.631.46%31,978,310
Jan 23, 2026405.86405.86380.50383.02383.02-6.51%50,210,395
Jan 22, 2026395.29411.98393.00409.70409.703.77%43,721,210
Jan 21, 2026383.01402.22383.00394.80394.803.20%39,179,180
Jan 20, 2026401.52401.90377.00382.56382.56-5.11%42,398,890
Jan 19, 2026392.21409.10391.61403.18403.181.51%33,836,940
Jan 16, 2026410.13411.00391.84397.19397.19-0.70%46,761,706
Jan 15, 2026380.16405.00376.51400.00400.004.17%50,545,370
Jan 14, 2026388.00394.97375.71383.97383.970.20%45,117,210
Jan 13, 2026385.26402.89381.38383.20383.20-2.08%39,660,730
Jan 12, 2026386.00399.00372.54391.35391.35-1.73%54,267,470
Jan 9, 2026397.01406.90382.06398.22398.22-2.95%42,295,410
Jan 8, 2026415.43421.69405.00410.34410.34-2.37%28,939,973
Jan 7, 2026426.02429.99412.50420.30420.300.66%30,330,490
Jan 6, 2026410.00421.38405.50417.55417.55-2.13%40,426,190
Jan 5, 2026437.01440.85416.68426.63426.63-0.99%35,750,110
Dec 31, 2025445.00451.29430.00430.88430.88-3.39%28,620,021
Dec 30, 2025440.00454.88436.71446.00446.000.34%25,884,950
Dec 29, 2025440.00450.98433.67444.50444.50-0.18%24,667,640
Dec 26, 2025441.00450.00435.79445.30445.30-0.60%24,906,940
Dec 25, 2025456.00464.55441.00447.99447.99-1.22%28,258,508
Dec 24, 2025459.99461.99447.00453.51453.51-0.98%29,816,260
Dec 23, 2025462.90468.81454.10458.00458.00-1.08%29,543,420
Dec 22, 2025451.17466.66447.00462.99462.996.61%39,332,410
Dec 19, 2025436.00449.09425.51434.30434.302.07%35,719,120
Dec 18, 2025437.21443.60423.50425.50425.50-4.62%40,042,060
Dec 17, 2025408.51446.33408.50446.10446.109.55%49,263,890
Dec 16, 2025420.98425.98401.80407.20407.20-4.59%38,792,198
Dec 15, 2025411.88443.00410.00426.81426.81-0.28%38,653,150
Dec 12, 2025417.00439.55417.00428.00428.002.76%58,376,870
Dec 11, 2025428.53451.71415.00416.51416.51-3.64%61,051,764
Dec 10, 2025418.00438.89398.68432.26432.263.13%51,513,740
Dec 9, 2025404.83426.50402.03419.13419.133.61%48,345,738
Dec 8, 2025375.12415.51375.03404.52404.527.15%55,941,320
Dec 5, 2025381.65386.00373.73377.51377.510.87%35,427,150
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