DongGuan YuTong Optical Technology Co.,Ltd. (SHE:300790)
China
· Delayed Price · Currency is CNY 26.89
-0.57 (-2.08%)
Mar 9, 2026, 3:04 PM CST
SHE:300790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.62 | 27.06 | 26.16 | 26.89 | 26.89 | -2.08% | 14,747,730 |
| Mar 6, 2026 | 27.22 | 27.93 | 26.66 | 27.46 | 27.46 | 0.22% | 21,930,530 |
| Mar 5, 2026 | 25.58 | 28.17 | 25.50 | 27.40 | 27.40 | 9.16% | 35,398,930 |
| Mar 4, 2026 | 24.60 | 25.13 | 24.51 | 25.10 | 25.10 | 1.21% | 8,805,244 |
| Mar 3, 2026 | 26.12 | 26.48 | 24.76 | 24.80 | 24.80 | -4.98% | 11,353,760 |
| Mar 2, 2026 | 26.50 | 26.56 | 25.95 | 26.10 | 26.10 | -3.12% | 10,582,980 |
| Feb 27, 2026 | 27.18 | 27.23 | 26.81 | 26.94 | 26.94 | -1.28% | 8,131,468 |
| Feb 26, 2026 | 27.00 | 27.52 | 26.80 | 27.29 | 27.29 | 1.07% | 10,690,190 |
| Feb 25, 2026 | 26.76 | 27.06 | 26.48 | 27.00 | 27.00 | 0.90% | 8,643,721 |
| Feb 24, 2026 | 26.78 | 27.12 | 26.33 | 26.76 | 26.76 | 0.60% | 9,200,532 |
| Feb 13, 2026 | 26.20 | 26.83 | 26.12 | 26.60 | 26.60 | 1.45% | 9,794,638 |
| Feb 12, 2026 | 26.49 | 26.68 | 26.08 | 26.22 | 26.22 | -1.02% | 12,845,190 |
| Feb 11, 2026 | 26.70 | 26.95 | 26.44 | 26.49 | 26.49 | -0.71% | 6,922,797 |
| Feb 10, 2026 | 26.84 | 27.09 | 26.65 | 26.68 | 26.68 | -0.60% | 6,944,724 |
| Feb 9, 2026 | 26.71 | 26.99 | 26.61 | 26.84 | 26.84 | 1.47% | 5,730,200 |
| Feb 6, 2026 | 26.22 | 26.78 | 26.08 | 26.45 | 26.45 | 0.49% | 6,234,231 |
| Feb 5, 2026 | 26.50 | 26.78 | 26.28 | 26.32 | 26.32 | -1.31% | 5,574,670 |
| Feb 4, 2026 | 26.72 | 26.75 | 26.35 | 26.67 | 26.67 | -0.86% | 6,330,580 |
| Feb 3, 2026 | 26.60 | 27.09 | 26.23 | 26.90 | 26.90 | 1.89% | 10,782,550 |
| Feb 2, 2026 | 27.01 | 27.26 | 26.33 | 26.40 | 26.40 | -2.22% | 8,231,450 |
| Jan 30, 2026 | 27.01 | 27.38 | 26.61 | 27.00 | 27.00 | -0.18% | 9,673,600 |
| Jan 29, 2026 | 28.36 | 28.64 | 27.00 | 27.05 | 27.05 | -6.08% | 18,443,150 |
| Jan 28, 2026 | 29.01 | 29.26 | 28.33 | 28.80 | 28.80 | -1.54% | 12,645,136 |
| Jan 27, 2026 | 29.77 | 29.82 | 28.31 | 29.25 | 29.25 | -2.14% | 12,215,260 |
| Jan 26, 2026 | 31.13 | 31.13 | 29.60 | 29.89 | 29.89 | -4.54% | 17,195,090 |
| Jan 23, 2026 | 30.80 | 31.46 | 30.43 | 31.31 | 31.31 | 2.22% | 13,494,320 |
| Jan 22, 2026 | 31.24 | 31.38 | 30.41 | 30.63 | 30.63 | -0.87% | 9,245,741 |
| Jan 21, 2026 | 29.69 | 31.20 | 29.60 | 30.90 | 30.90 | 4.08% | 18,996,831 |
| Jan 20, 2026 | 30.87 | 30.98 | 29.41 | 29.69 | 29.69 | -4.07% | 16,027,690 |
| Jan 19, 2026 | 31.30 | 31.35 | 30.57 | 30.95 | 30.95 | -1.96% | 15,411,170 |
| Jan 16, 2026 | 31.68 | 31.73 | 31.00 | 31.57 | 31.57 | 0.54% | 12,720,600 |
| Jan 15, 2026 | 31.00 | 31.74 | 30.72 | 31.40 | 31.40 | 0.32% | 11,958,200 |
| Jan 14, 2026 | 30.78 | 32.88 | 30.50 | 31.30 | 31.30 | 2.05% | 26,588,250 |
| Jan 13, 2026 | 32.01 | 32.01 | 30.51 | 30.67 | 30.67 | -4.45% | 15,479,480 |
| Jan 12, 2026 | 31.45 | 32.10 | 30.63 | 32.10 | 32.10 | 2.75% | 22,591,170 |
| Jan 9, 2026 | 31.03 | 31.45 | 30.68 | 31.24 | 31.24 | 0.77% | 14,281,560 |
| Jan 8, 2026 | 31.46 | 31.62 | 30.82 | 31.00 | 31.00 | -1.81% | 14,522,050 |
| Jan 7, 2026 | 31.45 | 32.06 | 31.03 | 31.57 | 31.57 | 0.80% | 22,644,940 |
| Jan 6, 2026 | 30.35 | 31.65 | 30.35 | 31.32 | 31.32 | 3.23% | 24,962,350 |
| Jan 5, 2026 | 29.80 | 30.38 | 29.56 | 30.34 | 30.34 | 1.44% | 13,077,630 |
| Dec 31, 2025 | 29.69 | 30.13 | 29.27 | 29.91 | 29.91 | 0.74% | 10,756,380 |
| Dec 30, 2025 | 29.22 | 30.05 | 28.88 | 29.69 | 29.69 | 1.30% | 11,301,000 |
| Dec 29, 2025 | 29.55 | 29.83 | 28.95 | 29.31 | 29.31 | -1.61% | 12,330,381 |
| Dec 26, 2025 | 29.90 | 30.48 | 29.40 | 29.79 | 29.79 | -1.23% | 12,601,930 |
| Dec 25, 2025 | 30.07 | 30.20 | 29.67 | 30.16 | 30.16 | 0.03% | 9,479,650 |
| Dec 24, 2025 | 29.39 | 30.44 | 29.28 | 30.15 | 30.15 | 2.55% | 12,085,660 |
| Dec 23, 2025 | 30.05 | 30.25 | 29.25 | 29.40 | 29.40 | -2.81% | 13,833,920 |
| Dec 22, 2025 | 30.40 | 30.75 | 30.13 | 30.25 | 30.25 | 0.13% | 14,206,400 |
| Dec 19, 2025 | 29.23 | 30.44 | 29.08 | 30.21 | 30.21 | 3.53% | 17,580,800 |
| Dec 18, 2025 | 29.52 | 30.05 | 29.17 | 29.18 | 29.18 | -3.25% | 11,514,300 |
| Dec 17, 2025 | 29.60 | 30.28 | 28.82 | 30.16 | 30.16 | 0.87% | 17,691,070 |
| Dec 16, 2025 | 30.88 | 31.05 | 29.25 | 29.90 | 29.90 | 0.37% | 16,752,490 |
| Dec 15, 2025 | 30.91 | 31.21 | 29.75 | 29.79 | 29.79 | -2.55% | 14,083,990 |
| Dec 12, 2025 | 29.66 | 30.98 | 29.11 | 30.57 | 30.57 | 2.34% | 21,245,840 |
| Dec 11, 2025 | 30.54 | 30.99 | 29.76 | 29.87 | 29.87 | -4.08% | 23,952,672 |
| Dec 10, 2025 | 29.31 | 33.00 | 28.70 | 31.14 | 31.14 | 5.49% | 28,693,980 |
| Dec 9, 2025 | 29.29 | 29.95 | 29.20 | 29.52 | 29.52 | 0.79% | 9,352,205 |
| Dec 8, 2025 | 29.39 | 29.66 | 29.06 | 29.29 | 29.29 | 0.07% | 9,164,372 |
| Dec 5, 2025 | 28.80 | 29.39 | 28.11 | 29.27 | 29.27 | 2.34% | 8,875,472 |
| Dec 4, 2025 | 28.68 | 28.80 | 28.14 | 28.60 | 28.60 | 0.11% | 4,658,700 |
| Dec 3, 2025 | 29.09 | 29.20 | 28.41 | 28.57 | 28.57 | -2.16% | 6,204,845 |
| Dec 2, 2025 | 29.01 | 29.80 | 28.84 | 29.20 | 29.20 | 0.34% | 8,697,444 |
| Dec 1, 2025 | 29.16 | 29.36 | 28.40 | 29.10 | 29.10 | 0.14% | 9,731,970 |
| Nov 28, 2025 | 28.32 | 29.15 | 28.30 | 29.06 | 29.06 | 2.58% | 8,490,723 |
| Nov 27, 2025 | 28.23 | 29.11 | 28.01 | 28.33 | 28.33 | 0.39% | 7,814,700 |
| Nov 26, 2025 | 28.66 | 28.89 | 28.01 | 28.22 | 28.22 | -0.11% | 9,018,686 |
| Nov 25, 2025 | 27.61 | 28.96 | 27.59 | 28.25 | 28.25 | 2.99% | 10,967,150 |
| Nov 24, 2025 | 27.52 | 27.82 | 27.11 | 27.43 | 27.43 | -0.97% | 6,794,350 |
| Nov 21, 2025 | 27.51 | 28.10 | 26.91 | 27.70 | 27.70 | -0.75% | 10,524,260 |
| Nov 20, 2025 | 29.01 | 29.09 | 27.80 | 27.91 | 27.91 | -2.65% | 12,434,480 |
| Nov 19, 2025 | 29.77 | 30.37 | 28.50 | 28.67 | 28.67 | -2.98% | 13,611,040 |
| Nov 18, 2025 | 29.42 | 30.27 | 29.15 | 29.55 | 29.55 | -0.47% | 6,795,450 |
| Nov 17, 2025 | 29.49 | 29.88 | 28.89 | 29.69 | 29.69 | 1.78% | 9,391,900 |
| Nov 14, 2025 | 29.16 | 29.97 | 28.98 | 29.17 | 29.17 | -0.88% | 7,055,269 |
| Nov 13, 2025 | 29.50 | 30.13 | 29.21 | 29.43 | 29.43 | -0.07% | 7,385,750 |
| Nov 12, 2025 | 29.36 | 30.00 | 29.14 | 29.45 | 29.45 | 0.41% | 7,920,400 |
| Nov 11, 2025 | 29.14 | 30.17 | 29.14 | 29.33 | 29.33 | 0.69% | 10,283,480 |
| Nov 10, 2025 | 30.63 | 30.72 | 28.80 | 29.13 | 29.13 | -4.90% | 15,365,820 |
| Nov 7, 2025 | 31.05 | 31.75 | 30.55 | 30.63 | 30.63 | -1.76% | 10,219,550 |
| Nov 6, 2025 | 31.18 | 31.48 | 30.50 | 31.18 | 31.13 | 0.03% | 7,682,990 |
| Nov 5, 2025 | 30.12 | 32.09 | 30.08 | 31.17 | 31.12 | 1.96% | 14,458,420 |
| Nov 4, 2025 | 31.27 | 31.28 | 30.01 | 30.57 | 30.52 | -2.27% | 9,441,184 |
| Nov 3, 2025 | 30.83 | 31.50 | 30.16 | 31.28 | 31.23 | 1.46% | 11,152,320 |
| Oct 31, 2025 | 32.21 | 32.34 | 30.56 | 30.83 | 30.78 | -4.22% | 14,726,210 |
| Oct 30, 2025 | 32.89 | 33.39 | 32.12 | 32.19 | 32.14 | -2.07% | 13,307,910 |
| Oct 29, 2025 | 31.86 | 33.25 | 31.18 | 32.87 | 32.82 | 6.48% | 25,358,990 |
| Oct 28, 2025 | 30.79 | 31.35 | 30.51 | 30.87 | 30.82 | -0.42% | 9,923,700 |
| Oct 27, 2025 | 30.53 | 31.50 | 30.50 | 31.00 | 30.95 | 2.34% | 12,485,050 |
| Oct 24, 2025 | 29.87 | 30.30 | 29.34 | 30.29 | 30.24 | 3.03% | 10,282,850 |
| Oct 23, 2025 | 29.69 | 29.80 | 28.73 | 29.40 | 29.35 | -0.94% | 8,815,558 |
| Oct 22, 2025 | 29.86 | 30.28 | 29.42 | 29.68 | 29.63 | -0.34% | 6,883,157 |
| Oct 21, 2025 | 29.83 | 30.39 | 28.72 | 29.78 | 29.73 | 0.30% | 11,657,600 |
| Oct 20, 2025 | 30.10 | 30.55 | 29.32 | 29.69 | 29.64 | -0.37% | 9,298,300 |
| Oct 17, 2025 | 30.89 | 30.94 | 29.70 | 29.80 | 29.75 | -2.17% | 10,452,580 |
| Oct 16, 2025 | 29.87 | 31.08 | 29.44 | 30.46 | 30.41 | 1.33% | 14,528,770 |
| Oct 15, 2025 | 28.90 | 30.45 | 28.70 | 30.06 | 30.01 | 5.40% | 15,122,160 |
| Oct 14, 2025 | 30.60 | 30.95 | 28.37 | 28.52 | 28.47 | -6.00% | 15,686,000 |
| Oct 13, 2025 | 28.88 | 30.88 | 28.88 | 30.34 | 30.29 | -2.07% | 15,845,450 |
| Oct 10, 2025 | 33.15 | 33.15 | 30.81 | 30.98 | 30.93 | -6.55% | 17,960,390 |
| Oct 9, 2025 | 33.00 | 34.16 | 32.96 | 33.15 | 33.10 | -1.07% | 22,831,650 |