DongGuan YuTong Optical Technology Co.,Ltd. (SHE:300790)
China
· Delayed Price · Currency is CNY 28.41
+0.06 (0.21%)
Apr 29, 2026, 1:45 PM CST
SHE:300790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.90 | 29.99 | 28.18 | 28.34 | - | -3.18% | 15,530,766 |
| Apr 27, 2026 | 29.70 | 29.77 | 29.00 | 29.27 | 29.27 | -1.15% | 10,538,740 |
| Apr 24, 2026 | 29.70 | 30.12 | 29.39 | 29.61 | 29.61 | -0.97% | 12,628,700 |
| Apr 23, 2026 | 30.61 | 30.87 | 29.68 | 29.90 | 29.90 | -3.14% | 17,737,510 |
| Apr 22, 2026 | 31.44 | 31.95 | 30.82 | 30.87 | 30.87 | -1.81% | 20,780,200 |
| Apr 21, 2026 | 30.13 | 31.57 | 29.28 | 31.44 | 31.44 | 3.46% | 26,440,780 |
| Apr 20, 2026 | 29.90 | 31.07 | 29.90 | 30.39 | 30.39 | 1.20% | 18,350,320 |
| Apr 17, 2026 | 29.97 | 30.39 | 29.47 | 30.03 | 30.03 | -0.50% | 18,376,550 |
| Apr 16, 2026 | 29.62 | 30.59 | 29.05 | 30.18 | 30.18 | 1.89% | 21,015,150 |
| Apr 15, 2026 | 29.01 | 30.38 | 28.65 | 29.62 | 29.62 | 1.75% | 26,809,199 |
| Apr 14, 2026 | 29.90 | 29.90 | 28.74 | 29.11 | 29.11 | -0.78% | 19,777,810 |
| Apr 13, 2026 | 29.75 | 30.26 | 29.14 | 29.34 | 29.34 | -2.10% | 22,704,130 |
| Apr 10, 2026 | 30.33 | 30.51 | 29.11 | 29.97 | 29.97 | -0.53% | 28,615,700 |
| Apr 9, 2026 | 29.00 | 31.20 | 29.00 | 30.13 | 30.13 | 6.02% | 69,767,680 |
| Apr 8, 2026 | 25.30 | 28.50 | 24.90 | 28.42 | 28.42 | 15.48% | 49,327,680 |
| Apr 7, 2026 | 24.94 | 25.18 | 24.32 | 24.61 | 24.61 | -1.87% | 13,674,562 |
| Apr 3, 2026 | 23.45 | 25.78 | 23.43 | 25.08 | 25.08 | 6.86% | 25,359,728 |
| Apr 2, 2026 | 23.36 | 23.82 | 23.01 | 23.47 | 23.47 | -0.21% | 5,985,919 |
| Apr 1, 2026 | 23.52 | 23.62 | 23.21 | 23.52 | 23.52 | 2.22% | 4,744,101 |
| Mar 31, 2026 | 23.18 | 23.67 | 22.96 | 23.01 | 23.01 | -0.95% | 4,774,181 |
| Mar 30, 2026 | 22.94 | 23.32 | 22.76 | 23.23 | 23.23 | -0.56% | 5,778,800 |
| Mar 27, 2026 | 23.01 | 23.69 | 23.00 | 23.36 | 23.36 | -0.17% | 5,891,800 |
| Mar 26, 2026 | 23.80 | 23.98 | 23.22 | 23.40 | 23.40 | -1.68% | 4,952,500 |
| Mar 25, 2026 | 23.59 | 24.07 | 23.44 | 23.80 | 23.80 | 1.80% | 6,044,001 |
| Mar 24, 2026 | 23.05 | 23.39 | 22.56 | 23.38 | 23.38 | 2.95% | 6,488,600 |
| Mar 23, 2026 | 23.79 | 23.80 | 22.42 | 22.71 | 22.71 | -6.08% | 11,768,621 |
| Mar 20, 2026 | 25.00 | 25.47 | 24.18 | 24.18 | 24.18 | -2.85% | 8,309,900 |
| Mar 19, 2026 | 25.42 | 25.62 | 24.79 | 24.89 | 24.89 | -3.94% | 8,507,191 |
| Mar 18, 2026 | 25.53 | 25.93 | 25.39 | 25.91 | 25.91 | 1.81% | 5,403,843 |
| Mar 17, 2026 | 26.57 | 26.57 | 25.45 | 25.45 | 25.45 | -3.60% | 7,653,490 |
| Mar 16, 2026 | 26.61 | 26.67 | 25.71 | 26.40 | 26.40 | -0.26% | 7,587,450 |
| Mar 13, 2026 | 26.95 | 27.19 | 26.41 | 26.47 | 26.47 | -2.25% | 8,651,184 |
| Mar 12, 2026 | 27.44 | 27.58 | 26.81 | 27.08 | 27.08 | -2.10% | 8,988,300 |
| Mar 11, 2026 | 27.50 | 27.97 | 27.42 | 27.66 | 27.66 | 0.07% | 13,121,820 |
| Mar 10, 2026 | 27.17 | 27.90 | 26.65 | 27.64 | 27.64 | 2.79% | 15,981,350 |
| 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 |