Eoptolink Technology Inc., Ltd. (SHE:300502)
China
· Delayed Price · Currency is CNY 546.05
+10.59 (1.98%)
Apr 29, 2026, 12:34 PM CST
Eoptolink Technology Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 552.76 | 552.76 | 526.00 | 533.10 | - | -0.44% | 9,100,811 |
| Apr 28, 2026 | 537.34 | 548.00 | 517.01 | 535.46 | 535.46 | -0.47% | 35,795,260 |
| Apr 27, 2026 | 549.40 | 553.00 | 534.86 | 538.00 | 538.00 | 0.14% | 46,808,200 |
| Apr 24, 2026 | 552.76 | 566.66 | 528.01 | 537.27 | 537.27 | -11.67% | 91,387,110 |
| Apr 23, 2026 | 619.00 | 627.80 | 600.99 | 608.28 | 608.28 | -2.32% | 40,177,510 |
| Apr 22, 2026 | 569.00 | 625.26 | 568.03 | 622.71 | 622.71 | 7.64% | 43,350,745 |
| Apr 21, 2026 | 578.00 | 582.99 | 566.00 | 578.50 | 578.50 | -0.77% | 28,754,370 |
| Apr 20, 2026 | 589.00 | 596.96 | 577.00 | 583.00 | 583.00 | -1.02% | 34,250,610 |
| Apr 17, 2026 | 550.00 | 589.98 | 542.03 | 589.00 | 589.00 | 9.58% | 41,619,470 |
| Apr 16, 2026 | 497.00 | 539.93 | 496.00 | 537.50 | 537.50 | 8.15% | 41,860,340 |
| Apr 15, 2026 | 525.02 | 534.00 | 490.02 | 496.98 | 496.98 | -4.43% | 46,064,560 |
| Apr 14, 2026 | 522.94 | 538.90 | 515.00 | 520.00 | 520.00 | 1.42% | 38,773,790 |
| Apr 13, 2026 | 518.00 | 522.00 | 500.01 | 512.72 | 512.72 | -1.87% | 37,511,300 |
| Apr 10, 2026 | 493.00 | 528.00 | 485.00 | 522.50 | 522.50 | 6.63% | 44,484,390 |
| Apr 9, 2026 | 491.30 | 497.80 | 488.00 | 490.00 | 490.00 | -2.29% | 29,841,600 |
| Apr 8, 2026 | 475.10 | 502.00 | 469.09 | 501.50 | 501.50 | 9.33% | 46,939,850 |
| Apr 7, 2026 | 450.00 | 468.00 | 441.19 | 458.70 | 458.70 | 0.75% | 28,417,410 |
| Apr 3, 2026 | 457.00 | 469.00 | 454.05 | 455.30 | 455.30 | 1.75% | 33,635,990 |
| Apr 2, 2026 | 453.11 | 460.98 | 442.80 | 447.49 | 447.49 | -2.85% | 21,813,510 |
| Apr 1, 2026 | 461.53 | 463.00 | 444.00 | 460.60 | 460.60 | 4.01% | 31,264,880 |
| Mar 31, 2026 | 445.65 | 454.50 | 434.70 | 442.84 | 442.84 | -3.39% | 28,328,990 |
| Mar 30, 2026 | 445.20 | 464.00 | 445.20 | 458.38 | 458.38 | 2.45% | 25,525,400 |
| Mar 27, 2026 | 446.29 | 461.30 | 440.01 | 447.41 | 447.41 | -2.10% | 29,831,740 |
| Mar 26, 2026 | 469.02 | 480.00 | 455.12 | 457.00 | 457.00 | -4.03% | 36,509,860 |
| Mar 25, 2026 | 490.21 | 492.00 | 463.00 | 476.20 | 476.20 | 1.75% | 45,816,200 |
| Mar 24, 2026 | 459.00 | 468.33 | 438.00 | 468.00 | 468.00 | 1.64% | 40,686,060 |
| Mar 23, 2026 | 456.13 | 477.87 | 453.00 | 460.44 | 460.44 | -3.48% | 48,083,150 |
| Mar 20, 2026 | 468.00 | 490.28 | 458.88 | 477.05 | 477.05 | 8.32% | 67,192,210 |
| Mar 19, 2026 | 427.01 | 450.81 | 427.01 | 440.40 | 440.40 | 2.20% | 54,357,230 |
| Mar 18, 2026 | 399.20 | 431.35 | 398.00 | 430.90 | 430.90 | 10.68% | 60,972,690 |
| Mar 17, 2026 | 422.01 | 426.88 | 385.93 | 389.33 | 389.33 | -5.78% | 45,393,430 |
| Mar 16, 2026 | 396.04 | 418.03 | 392.00 | 413.23 | 413.23 | 4.87% | 47,224,050 |
| Mar 13, 2026 | 373.18 | 399.99 | 372.02 | 394.03 | 394.03 | 4.03% | 40,773,690 |
| Mar 12, 2026 | 400.01 | 404.85 | 375.67 | 378.77 | 378.77 | -3.68% | 34,618,690 |
| Mar 11, 2026 | 400.01 | 408.00 | 392.20 | 393.23 | 393.23 | -1.03% | 33,838,170 |
| Mar 10, 2026 | 394.75 | 401.00 | 382.59 | 397.33 | 397.33 | 3.47% | 42,488,130 |
| Mar 9, 2026 | 380.00 | 387.32 | 369.32 | 384.00 | 384.00 | -4.48% | 44,166,390 |
| Mar 6, 2026 | 393.22 | 412.00 | 387.09 | 402.00 | 402.00 | 0.19% | 40,431,540 |
| Mar 5, 2026 | 384.94 | 422.60 | 383.26 | 401.24 | 401.24 | 8.63% | 69,677,870 |
| Mar 4, 2026 | 377.60 | 383.88 | 366.65 | 369.37 | 369.37 | -3.36% | 32,612,230 |
| Mar 3, 2026 | 381.00 | 395.48 | 379.00 | 382.20 | 382.20 | 0.31% | 51,145,930 |
| Mar 2, 2026 | 347.74 | 385.00 | 346.74 | 381.00 | 381.00 | 5.87% | 55,207,320 |
| Feb 27, 2026 | 371.00 | 372.74 | 358.02 | 359.86 | 359.86 | -6.75% | 50,910,070 |
| Feb 26, 2026 | 384.01 | 388.58 | 375.31 | 385.90 | 385.90 | 1.02% | 31,663,390 |
| Feb 25, 2026 | 370.00 | 388.30 | 368.51 | 382.00 | 382.00 | 2.67% | 33,978,560 |
| Feb 24, 2026 | 368.00 | 385.88 | 353.20 | 372.06 | 372.06 | 1.63% | 46,519,370 |
| Feb 13, 2026 | 362.04 | 373.14 | 357.00 | 366.11 | 366.11 | 0.10% | 29,831,820 |
| Feb 12, 2026 | 373.02 | 384.99 | 361.72 | 365.76 | 365.76 | -1.59% | 44,615,120 |
| Feb 11, 2026 | 390.10 | 393.50 | 368.14 | 371.66 | 371.66 | -5.46% | 44,280,550 |
| Feb 10, 2026 | 392.19 | 405.82 | 388.50 | 393.11 | 393.11 | 0.76% | 29,301,270 |
| Feb 9, 2026 | 379.98 | 399.00 | 375.30 | 390.15 | 390.15 | 7.17% | 47,395,880 |
| Feb 6, 2026 | 376.05 | 378.87 | 357.00 | 364.06 | 364.06 | -4.95% | 46,150,680 |
| Feb 5, 2026 | 391.00 | 399.90 | 381.10 | 383.00 | 383.00 | -4.06% | 36,506,800 |
| Feb 4, 2026 | 410.00 | 415.00 | 381.67 | 399.20 | 399.20 | -6.97% | 59,655,710 |
| Feb 3, 2026 | 457.00 | 460.00 | 411.49 | 429.10 | 429.10 | -2.26% | 65,752,658 |
| Feb 2, 2026 | 457.24 | 472.00 | 435.39 | 439.00 | 439.00 | 4.65% | 77,789,874 |
| Jan 30, 2026 | 388.49 | 425.00 | 387.80 | 419.49 | 419.49 | 6.74% | 50,837,380 |
| Jan 29, 2026 | 400.01 | 405.00 | 392.31 | 393.00 | 393.00 | -0.01% | 33,758,220 |
| Jan 28, 2026 | 405.00 | 409.11 | 393.00 | 393.05 | 393.05 | -1.55% | 35,317,590 |
| Jan 27, 2026 | 387.55 | 412.58 | 385.57 | 399.24 | 399.24 | 2.73% | 41,420,770 |
| Jan 26, 2026 | 379.80 | 392.36 | 374.51 | 388.63 | 388.63 | 1.46% | 31,978,310 |
| Jan 23, 2026 | 405.86 | 405.86 | 380.50 | 383.02 | 383.02 | -6.51% | 50,210,395 |
| Jan 22, 2026 | 395.29 | 411.98 | 393.00 | 409.70 | 409.70 | 3.77% | 43,721,210 |
| Jan 21, 2026 | 383.01 | 402.22 | 383.00 | 394.80 | 394.80 | 3.20% | 39,179,180 |
| Jan 20, 2026 | 401.52 | 401.90 | 377.00 | 382.56 | 382.56 | -5.11% | 42,398,890 |
| Jan 19, 2026 | 392.21 | 409.10 | 391.61 | 403.18 | 403.18 | 1.51% | 33,836,940 |
| Jan 16, 2026 | 410.13 | 411.00 | 391.84 | 397.19 | 397.19 | -0.70% | 46,761,706 |
| Jan 15, 2026 | 380.16 | 405.00 | 376.51 | 400.00 | 400.00 | 4.17% | 50,545,370 |
| Jan 14, 2026 | 388.00 | 394.97 | 375.71 | 383.97 | 383.97 | 0.20% | 45,117,210 |
| Jan 13, 2026 | 385.26 | 402.89 | 381.38 | 383.20 | 383.20 | -2.08% | 39,660,730 |
| Jan 12, 2026 | 386.00 | 399.00 | 372.54 | 391.35 | 391.35 | -1.73% | 54,267,470 |
| Jan 9, 2026 | 397.01 | 406.90 | 382.06 | 398.22 | 398.22 | -2.95% | 42,295,410 |
| Jan 8, 2026 | 415.43 | 421.69 | 405.00 | 410.34 | 410.34 | -2.37% | 28,939,973 |
| Jan 7, 2026 | 426.02 | 429.99 | 412.50 | 420.30 | 420.30 | 0.66% | 30,330,490 |
| Jan 6, 2026 | 410.00 | 421.38 | 405.50 | 417.55 | 417.55 | -2.13% | 40,426,190 |
| Jan 5, 2026 | 437.01 | 440.85 | 416.68 | 426.63 | 426.63 | -0.99% | 35,750,110 |
| Dec 31, 2025 | 445.00 | 451.29 | 430.00 | 430.88 | 430.88 | -3.39% | 28,620,021 |
| Dec 30, 2025 | 440.00 | 454.88 | 436.71 | 446.00 | 446.00 | 0.34% | 25,884,950 |
| Dec 29, 2025 | 440.00 | 450.98 | 433.67 | 444.50 | 444.50 | -0.18% | 24,667,640 |
| Dec 26, 2025 | 441.00 | 450.00 | 435.79 | 445.30 | 445.30 | -0.60% | 24,906,940 |
| Dec 25, 2025 | 456.00 | 464.55 | 441.00 | 447.99 | 447.99 | -1.22% | 28,258,508 |
| Dec 24, 2025 | 459.99 | 461.99 | 447.00 | 453.51 | 453.51 | -0.98% | 29,816,260 |
| Dec 23, 2025 | 462.90 | 468.81 | 454.10 | 458.00 | 458.00 | -1.08% | 29,543,420 |
| Dec 22, 2025 | 451.17 | 466.66 | 447.00 | 462.99 | 462.99 | 6.61% | 39,332,410 |
| Dec 19, 2025 | 436.00 | 449.09 | 425.51 | 434.30 | 434.30 | 2.07% | 35,719,120 |
| Dec 18, 2025 | 437.21 | 443.60 | 423.50 | 425.50 | 425.50 | -4.62% | 40,042,060 |
| Dec 17, 2025 | 408.51 | 446.33 | 408.50 | 446.10 | 446.10 | 9.55% | 49,263,890 |
| Dec 16, 2025 | 420.98 | 425.98 | 401.80 | 407.20 | 407.20 | -4.59% | 38,792,198 |
| Dec 15, 2025 | 411.88 | 443.00 | 410.00 | 426.81 | 426.81 | -0.28% | 38,653,150 |
| Dec 12, 2025 | 417.00 | 439.55 | 417.00 | 428.00 | 428.00 | 2.76% | 58,376,870 |
| Dec 11, 2025 | 428.53 | 451.71 | 415.00 | 416.51 | 416.51 | -3.64% | 61,051,764 |
| Dec 10, 2025 | 418.00 | 438.89 | 398.68 | 432.26 | 432.26 | 3.13% | 51,513,740 |
| Dec 9, 2025 | 404.83 | 426.50 | 402.03 | 419.13 | 419.13 | 3.61% | 48,345,738 |
| Dec 8, 2025 | 375.12 | 415.51 | 375.03 | 404.52 | 404.52 | 7.15% | 55,941,320 |
| Dec 5, 2025 | 381.65 | 386.00 | 373.73 | 377.51 | 377.51 | 0.87% | 35,427,150 |
| Dec 4, 2025 | 367.13 | 375.91 | 362.78 | 374.25 | 374.25 | 0.30% | 33,677,450 |
| Dec 3, 2025 | 371.80 | 392.80 | 370.00 | 373.13 | 373.13 | 2.23% | 58,027,710 |
| Dec 2, 2025 | 355.62 | 369.11 | 351.49 | 365.00 | 365.00 | 2.64% | 37,860,540 |
| Dec 1, 2025 | 352.00 | 361.00 | 343.57 | 355.61 | 355.61 | 2.25% | 38,685,890 |
| Nov 28, 2025 | 340.00 | 357.77 | 338.00 | 347.80 | 347.80 | 2.05% | 41,449,160 |