Hangzhou Prevail Optoelectronic Equipment Co., Ltd. (SHE:300710)
China
· Delayed Price · Currency is CNY 33.03
+1.21 (3.80%)
Apr 30, 2026, 9:55 AM CST
SHE:300710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.37 | 33.00 | 31.04 | 31.82 | 31.82 | 1.05% | 5,431,200 |
| Apr 28, 2026 | 31.20 | 31.97 | 30.70 | 31.49 | 31.49 | 0.19% | 6,640,100 |
| Apr 27, 2026 | 28.30 | 31.87 | 27.76 | 31.43 | 31.43 | 11.45% | 10,500,475 |
| Apr 24, 2026 | 28.61 | 28.70 | 27.79 | 28.20 | 28.20 | -1.43% | 2,443,010 |
| Apr 23, 2026 | 29.72 | 29.76 | 28.46 | 28.61 | 28.61 | -2.09% | 3,162,645 |
| Apr 22, 2026 | 29.85 | 29.94 | 28.52 | 29.22 | 29.22 | -2.92% | 4,218,000 |
| Apr 21, 2026 | 30.76 | 31.09 | 29.85 | 30.10 | 30.10 | -3.22% | 2,878,850 |
| Apr 20, 2026 | 30.45 | 31.38 | 30.16 | 31.10 | 31.10 | 2.74% | 3,372,475 |
| Apr 17, 2026 | 30.30 | 30.82 | 29.70 | 30.27 | 30.27 | 0.50% | 2,804,595 |
| Apr 16, 2026 | 29.35 | 30.44 | 29.22 | 30.12 | 30.12 | 2.62% | 3,184,645 |
| Apr 15, 2026 | 29.85 | 30.10 | 29.27 | 29.35 | 29.35 | -1.68% | 2,121,745 |
| Apr 14, 2026 | 30.29 | 30.52 | 29.57 | 29.85 | 29.85 | -0.20% | 2,415,060 |
| Apr 13, 2026 | 29.91 | 30.12 | 29.25 | 29.91 | 29.91 | - | 2,535,870 |
| Apr 10, 2026 | 29.09 | 30.25 | 28.75 | 29.91 | 29.91 | 3.32% | 3,234,290 |
| Apr 9, 2026 | 28.77 | 30.07 | 28.70 | 28.95 | 28.95 | -0.69% | 2,624,535 |
| Apr 8, 2026 | 29.03 | 29.39 | 28.79 | 29.15 | 29.15 | 1.22% | 2,824,295 |
| Apr 7, 2026 | 27.24 | 29.49 | 27.12 | 28.80 | 28.80 | 5.53% | 4,112,280 |
| Apr 3, 2026 | 27.50 | 27.89 | 26.95 | 27.29 | 27.29 | -0.18% | 2,224,600 |
| Apr 2, 2026 | 27.90 | 28.00 | 27.00 | 27.34 | 27.34 | -2.46% | 2,066,290 |
| Apr 1, 2026 | 28.35 | 28.70 | 27.73 | 28.03 | 28.03 | 1.01% | 1,604,900 |
| Mar 31, 2026 | 28.32 | 29.03 | 27.70 | 27.75 | 27.75 | -2.46% | 1,962,970 |
| Mar 30, 2026 | 28.19 | 28.60 | 27.59 | 28.45 | 28.45 | 0.39% | 1,739,700 |
| Mar 27, 2026 | 27.57 | 28.44 | 27.26 | 28.34 | 28.34 | 1.21% | 1,567,600 |
| Mar 26, 2026 | 28.96 | 29.20 | 27.70 | 28.00 | 28.00 | -3.31% | 2,316,950 |
| Mar 25, 2026 | 28.76 | 29.15 | 28.20 | 28.96 | 28.96 | 2.37% | 2,578,100 |
| Mar 24, 2026 | 27.55 | 28.48 | 26.88 | 28.29 | 28.29 | 4.78% | 3,050,015 |
| Mar 23, 2026 | 28.76 | 28.76 | 26.45 | 27.00 | 27.00 | -7.02% | 4,166,260 |
| Mar 20, 2026 | 30.51 | 30.62 | 28.88 | 29.04 | 29.04 | -3.84% | 2,335,000 |
| Mar 19, 2026 | 30.56 | 30.89 | 30.08 | 30.20 | 30.20 | -2.58% | 1,977,025 |
| Mar 18, 2026 | 30.14 | 31.06 | 29.94 | 31.00 | 31.00 | 3.58% | 2,284,800 |
| Mar 17, 2026 | 30.76 | 30.76 | 29.73 | 29.93 | 29.93 | -1.87% | 1,999,700 |
| Mar 16, 2026 | 30.56 | 30.60 | 30.04 | 30.50 | 30.50 | 0.03% | 1,803,200 |
| Mar 13, 2026 | 31.05 | 31.05 | 30.31 | 30.49 | 30.49 | -1.74% | 2,087,675 |
| Mar 12, 2026 | 31.51 | 31.88 | 30.85 | 31.03 | 31.03 | -1.77% | 2,572,815 |
| Mar 11, 2026 | 32.19 | 32.86 | 31.55 | 31.59 | 31.59 | -1.86% | 3,507,100 |
| 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 |