Hangzhou Prevail Optoelectronic Equipment Co., Ltd. (SHE:300710)
China
· Delayed Price · Currency is CNY 32.19
+1.09 (3.50%)
At close: Mar 10, 2026
SHE:300710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.37 | 32.38 | 31.20 | 32.19 | 32.19 | 3.50% | 3,483,775 |
| Mar 9, 2026 | 30.41 | 31.37 | 30.20 | 31.10 | 31.10 | 0.75% | 3,052,100 |
| Mar 6, 2026 | 30.22 | 30.98 | 30.22 | 30.87 | 30.87 | 1.18% | 2,623,815 |
| Mar 5, 2026 | 29.79 | 31.07 | 29.69 | 30.51 | 30.51 | 4.41% | 4,177,745 |
| Mar 4, 2026 | 29.26 | 29.56 | 28.84 | 29.22 | 29.22 | -1.28% | 2,464,105 |
| Mar 3, 2026 | 30.54 | 30.91 | 29.58 | 29.60 | 29.60 | -3.11% | 3,665,475 |
| Mar 2, 2026 | 31.76 | 31.98 | 30.28 | 30.55 | 30.55 | -5.80% | 5,784,278 |
| Feb 27, 2026 | 32.29 | 32.50 | 31.81 | 32.43 | 32.43 | 0.03% | 2,480,745 |
| Feb 26, 2026 | 32.86 | 33.25 | 32.36 | 32.42 | 32.42 | -1.67% | 2,900,235 |
| Feb 25, 2026 | 33.63 | 33.63 | 32.41 | 32.97 | 32.97 | -0.21% | 3,629,455 |
| Feb 24, 2026 | 32.33 | 34.10 | 32.01 | 33.04 | 33.04 | 4.49% | 7,142,155 |
| Feb 13, 2026 | 31.59 | 31.89 | 31.12 | 31.62 | 31.62 | 0.64% | 3,211,045 |
| Feb 12, 2026 | 32.58 | 32.97 | 31.40 | 31.42 | 31.42 | -2.06% | 4,342,435 |
| Feb 11, 2026 | 32.32 | 32.60 | 31.68 | 32.08 | 32.08 | -0.53% | 3,400,390 |
| Feb 10, 2026 | 32.64 | 33.98 | 32.15 | 32.25 | 32.25 | -1.95% | 6,482,962 |
| Feb 9, 2026 | 30.59 | 33.59 | 30.40 | 32.89 | 32.89 | 8.62% | 7,811,185 |
| Feb 6, 2026 | 29.84 | 30.56 | 29.66 | 30.28 | 30.28 | 0.36% | 1,804,500 |
| Feb 5, 2026 | 30.08 | 30.58 | 29.92 | 30.17 | 30.17 | -0.20% | 1,691,270 |
| Feb 4, 2026 | 30.65 | 30.74 | 30.04 | 30.23 | 30.23 | -1.37% | 1,949,205 |
| Feb 3, 2026 | 30.33 | 30.67 | 29.90 | 30.65 | 30.65 | 2.51% | 2,497,164 |
| Feb 2, 2026 | 30.18 | 31.15 | 29.85 | 29.90 | 29.90 | -1.87% | 2,857,419 |
| Jan 30, 2026 | 29.56 | 30.48 | 29.40 | 30.47 | 30.47 | 2.49% | 3,934,449 |
| Jan 29, 2026 | 29.80 | 30.47 | 29.46 | 29.73 | 29.73 | -1.13% | 2,789,170 |
| Jan 28, 2026 | 31.21 | 31.37 | 30.00 | 30.07 | 30.07 | -3.47% | 3,982,900 |
| Jan 27, 2026 | 30.58 | 31.44 | 29.69 | 31.15 | 31.15 | 1.43% | 4,607,145 |
| Jan 26, 2026 | 32.16 | 32.16 | 30.34 | 30.71 | 30.71 | -4.54% | 5,426,045 |
| Jan 23, 2026 | 32.10 | 32.40 | 31.51 | 32.17 | 32.17 | 0.03% | 4,532,960 |
| Jan 22, 2026 | 32.10 | 32.59 | 31.96 | 32.16 | 32.16 | 0.16% | 3,602,025 |
| Jan 21, 2026 | 32.75 | 32.75 | 32.00 | 32.11 | 32.11 | -2.61% | 4,667,825 |
| Jan 20, 2026 | 33.31 | 34.19 | 32.50 | 32.97 | 32.97 | -0.18% | 5,936,325 |
| Jan 19, 2026 | 31.15 | 33.86 | 31.05 | 33.03 | 33.03 | 5.39% | 7,935,380 |
| Jan 16, 2026 | 32.22 | 32.22 | 30.88 | 31.34 | 31.34 | -2.79% | 5,883,630 |
| Jan 15, 2026 | 32.23 | 32.49 | 31.72 | 32.24 | 32.24 | -1.20% | 4,775,705 |
| Jan 14, 2026 | 32.44 | 33.24 | 31.98 | 32.63 | 32.63 | 1.02% | 8,253,860 |
| Jan 13, 2026 | 33.80 | 33.94 | 32.20 | 32.30 | 32.30 | -6.38% | 9,709,495 |
| Jan 12, 2026 | 33.40 | 34.88 | 32.70 | 34.50 | 34.50 | 3.29% | 13,410,860 |
| Jan 9, 2026 | 33.20 | 34.38 | 32.69 | 33.40 | 33.40 | 1.58% | 12,769,540 |
| Jan 8, 2026 | 31.80 | 33.38 | 31.21 | 32.88 | 32.88 | 2.75% | 11,123,160 |
| Jan 7, 2026 | 31.41 | 32.56 | 31.26 | 32.00 | 32.00 | 1.14% | 9,353,955 |
| Jan 6, 2026 | 30.44 | 31.80 | 30.26 | 31.64 | 31.64 | 3.33% | 10,009,610 |
| Jan 5, 2026 | 31.15 | 31.15 | 30.01 | 30.62 | 30.62 | -1.70% | 9,438,895 |
| Dec 31, 2025 | 30.38 | 31.80 | 30.38 | 31.15 | 31.15 | 0.48% | 11,222,270 |
| Dec 30, 2025 | 28.90 | 31.89 | 28.71 | 31.00 | 31.00 | 3.78% | 14,887,950 |
| Dec 29, 2025 | 30.50 | 31.25 | 29.75 | 29.87 | 29.87 | 0.95% | 10,478,290 |
| Dec 26, 2025 | 30.59 | 30.61 | 29.15 | 29.59 | 29.59 | -5.37% | 12,251,930 |
| Dec 25, 2025 | 30.77 | 31.87 | 30.56 | 31.27 | 31.27 | 0.77% | 11,739,540 |
| Dec 24, 2025 | 31.07 | 31.58 | 30.27 | 31.03 | 31.03 | -3.54% | 15,516,920 |
| Dec 23, 2025 | 30.84 | 32.77 | 30.07 | 32.17 | 32.17 | -1.53% | 21,283,590 |
| Dec 22, 2025 | 34.32 | 36.75 | 32.40 | 32.67 | 32.67 | -5.39% | 26,097,290 |
| Dec 19, 2025 | 33.00 | 37.00 | 31.80 | 34.53 | 34.53 | 11.82% | 33,599,220 |
| Dec 18, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 20.02% | 3,696,765 |
| Dec 3, 2025 | 25.93 | 27.54 | 25.43 | 25.73 | 25.73 | -1.27% | 15,042,910 |
| Dec 2, 2025 | 26.21 | 26.57 | 25.91 | 26.06 | 26.06 | -1.96% | 8,926,991 |
| Dec 1, 2025 | 25.84 | 27.22 | 25.33 | 26.58 | 26.58 | -0.04% | 15,856,970 |
| Nov 28, 2025 | 27.66 | 28.00 | 26.05 | 26.59 | 26.59 | -6.80% | 25,720,380 |
| Nov 27, 2025 | 27.32 | 32.79 | 26.80 | 28.53 | 28.53 | 2.55% | 30,793,660 |
| Nov 26, 2025 | 26.00 | 28.22 | 25.80 | 27.82 | 27.82 | 6.84% | 14,598,250 |
| Nov 25, 2025 | 25.98 | 26.36 | 25.76 | 26.04 | 26.04 | 0.23% | 5,180,335 |
| Nov 24, 2025 | 25.27 | 26.34 | 24.96 | 25.98 | 25.98 | 2.81% | 7,497,960 |
| Nov 21, 2025 | 24.56 | 26.00 | 23.85 | 25.27 | 25.27 | 2.47% | 9,828,035 |
| Nov 20, 2025 | 25.69 | 25.89 | 24.50 | 24.66 | 24.66 | -2.10% | 4,708,959 |
| Nov 19, 2025 | 26.20 | 26.49 | 24.86 | 25.19 | 25.19 | -1.72% | 6,401,521 |
| Nov 18, 2025 | 25.30 | 26.00 | 24.86 | 25.63 | 25.63 | 2.93% | 7,558,384 |
| Nov 17, 2025 | 24.99 | 25.07 | 24.49 | 24.90 | 24.90 | -0.48% | 3,812,297 |
| Nov 14, 2025 | 24.53 | 25.37 | 24.40 | 25.02 | 25.02 | 2.08% | 5,384,595 |
| Nov 13, 2025 | 25.28 | 25.40 | 24.28 | 24.51 | 24.51 | -2.74% | 4,995,445 |
| Nov 12, 2025 | 26.01 | 26.12 | 24.93 | 25.20 | 25.20 | -3.56% | 5,014,415 |
| Nov 11, 2025 | 26.06 | 26.51 | 25.28 | 26.13 | 26.13 | 0.97% | 8,534,005 |
| Nov 10, 2025 | 26.50 | 27.60 | 25.56 | 25.88 | 25.88 | -2.04% | 7,827,890 |
| Nov 7, 2025 | 25.84 | 27.00 | 25.61 | 26.42 | 26.42 | 2.60% | 10,941,540 |
| Nov 6, 2025 | 25.51 | 25.97 | 25.03 | 25.75 | 25.75 | 0.19% | 11,717,920 |
| Nov 5, 2025 | 24.39 | 26.80 | 23.84 | 25.70 | 25.70 | 6.73% | 17,970,980 |
| Nov 4, 2025 | 25.39 | 25.99 | 24.08 | 24.08 | 24.08 | -3.22% | 20,442,900 |
| Nov 3, 2025 | 21.70 | 25.70 | 21.34 | 24.88 | 24.88 | 16.15% | 23,684,590 |
| Oct 31, 2025 | 21.71 | 21.89 | 21.27 | 21.42 | 21.42 | -1.34% | 3,803,809 |
| Oct 30, 2025 | 21.18 | 22.00 | 20.86 | 21.71 | 21.71 | 2.21% | 6,353,675 |
| Oct 29, 2025 | 21.99 | 22.03 | 21.12 | 21.24 | 21.24 | -3.15% | 4,984,673 |
| Oct 28, 2025 | 22.39 | 22.46 | 21.83 | 21.93 | 21.93 | -1.08% | 3,792,700 |
| Oct 27, 2025 | 22.60 | 22.90 | 21.66 | 22.17 | 22.17 | 0.59% | 7,082,755 |
| Oct 24, 2025 | 22.30 | 22.41 | 21.91 | 22.04 | 22.04 | -0.50% | 3,657,285 |
| Oct 23, 2025 | 21.79 | 22.35 | 21.42 | 22.15 | 22.15 | 1.98% | 5,539,035 |
| Oct 22, 2025 | 21.87 | 22.27 | 21.56 | 21.72 | 21.72 | -0.96% | 3,283,485 |
| Oct 21, 2025 | 21.90 | 21.95 | 21.31 | 21.93 | 21.93 | 1.39% | 3,896,152 |
| Oct 20, 2025 | 21.89 | 22.07 | 21.40 | 21.63 | 21.63 | 0.09% | 4,742,270 |
| Oct 17, 2025 | 22.00 | 22.09 | 21.27 | 21.61 | 21.61 | -1.77% | 5,159,299 |
| Oct 16, 2025 | 22.31 | 22.78 | 21.74 | 22.00 | 22.00 | -1.74% | 7,269,345 |
| Oct 15, 2025 | 21.65 | 22.92 | 21.65 | 22.39 | 22.39 | 3.04% | 11,867,400 |
| Oct 14, 2025 | 20.89 | 22.57 | 20.89 | 21.73 | 21.73 | 7.15% | 14,187,790 |
| Oct 13, 2025 | 18.66 | 20.96 | 17.91 | 20.28 | 20.28 | 4.91% | 9,290,191 |
| Oct 10, 2025 | 19.24 | 19.48 | 19.07 | 19.33 | 19.33 | 0.47% | 2,953,264 |
| Oct 9, 2025 | 19.24 | 19.60 | 19.16 | 19.24 | 19.24 | 0.05% | 3,831,799 |
| Sep 30, 2025 | 19.30 | 19.45 | 19.08 | 19.23 | 19.23 | - | 1,873,440 |
| Sep 29, 2025 | 19.01 | 19.36 | 18.61 | 19.23 | 19.23 | 1.16% | 2,993,964 |
| Sep 26, 2025 | 19.33 | 19.51 | 18.87 | 19.01 | 19.01 | -2.21% | 3,383,340 |
| Sep 25, 2025 | 19.78 | 19.99 | 19.30 | 19.44 | 19.44 | -1.57% | 3,668,005 |
| Sep 24, 2025 | 19.41 | 19.87 | 19.10 | 19.75 | 19.75 | 0.30% | 4,421,690 |
| Sep 23, 2025 | 19.63 | 19.77 | 18.80 | 19.69 | 19.69 | 1.08% | 6,433,105 |
| Sep 22, 2025 | 18.68 | 19.79 | 18.50 | 19.48 | 19.48 | 4.28% | 7,461,814 |
| Sep 19, 2025 | 18.74 | 18.89 | 18.36 | 18.68 | 18.68 | -0.32% | 2,992,605 |
| Sep 18, 2025 | 19.24 | 19.35 | 18.57 | 18.74 | 18.74 | -2.65% | 3,518,215 |