Skip to main content
Talant Optronics (Suzhou) Co., Ltd. (SHE:301045)
China flag China · Delayed Price · Currency is CNY
52.62
+5.21 (10.99%)
At close: Mar 10, 2026

Talant Optronics (Suzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202648.7253.4948.5352.6252.6210.99%8,848,707
Mar 9, 202647.9448.0045.0047.4147.41-3.56%7,555,305
Mar 6, 202642.7249.6042.7249.1649.1613.72%8,866,122
Mar 5, 202641.9744.8041.4843.2343.235.05%5,085,021
Mar 4, 202638.9342.8838.6241.1541.154.18%6,345,248
Mar 3, 202642.4242.7939.4139.5039.50-6.88%4,233,217
Mar 2, 202641.3542.9740.9042.4242.420.21%3,981,632
Feb 27, 202641.5842.8040.9442.3342.332.37%3,016,056
Feb 26, 202641.4541.9740.9041.3541.35-0.46%2,376,900
Feb 25, 202641.0042.0240.2841.5441.541.96%3,131,157
Feb 24, 202640.5741.4339.6140.7440.741.60%2,104,134
Feb 13, 202639.3540.9539.3540.1040.101.80%2,881,700
Feb 12, 202639.6639.8839.1039.3939.39-0.68%2,008,616
Feb 11, 202640.6842.0039.5139.6639.66-2.60%3,155,982
Feb 10, 202639.5041.6638.6040.7240.723.25%4,299,744
Feb 9, 202639.6040.3638.7039.4439.441.36%3,056,751
Feb 6, 202638.0040.3337.5638.9138.911.43%3,012,600
Feb 5, 202639.9240.2637.9038.3638.36-2.59%3,693,927
Feb 4, 202637.5841.1937.5539.3839.385.01%5,950,793
Feb 3, 202636.9137.9536.5137.5037.501.99%3,308,649
Feb 2, 202636.8037.9836.4536.7736.770.08%2,817,800
Jan 30, 202636.3237.2535.4336.7436.740.63%3,715,400
Jan 29, 202637.1739.0036.2036.5136.51-1.78%6,019,685
Jan 28, 202638.8339.4736.7537.1737.17-4.25%5,030,400
Jan 27, 202637.3239.5036.2038.8238.824.30%6,236,831
Jan 26, 202638.3538.3536.2137.2237.22-2.92%5,180,327
Jan 23, 202635.9838.8535.5738.3438.346.32%5,368,907
Jan 22, 202636.8036.9034.9136.0636.06-1.39%3,716,119
Jan 21, 202634.1137.1033.6136.5736.577.15%5,452,153
Jan 20, 202634.7935.8533.6034.1334.13-2.15%3,611,594
Jan 19, 202635.5535.5534.1134.8834.88-2.76%4,459,113
Jan 16, 202634.8136.8034.5135.8735.875.22%7,339,496
Jan 15, 202634.3135.4833.4034.0934.09-2.18%4,617,370
Jan 14, 202633.0335.7933.0334.8534.853.72%8,121,120
Jan 13, 202632.3335.5532.3033.6033.607.01%9,242,344
Jan 12, 202630.3832.0030.2031.4031.402.55%6,153,384
Jan 9, 202631.8531.9829.9530.6230.62-4.07%7,811,259
Jan 8, 202631.0032.7030.6031.9231.926.40%11,719,170
Jan 7, 202628.5132.4827.6730.0030.008.81%10,122,985
Jan 6, 202627.0327.8826.9527.5727.572.00%2,274,978
Jan 5, 202626.5527.5026.5527.0327.031.88%1,817,200
Dec 31, 202526.5826.7526.1526.5326.53-0.15%1,506,500
Dec 30, 202526.9026.9126.4426.5726.57-1.23%1,278,413
Dec 29, 202527.1927.1926.5126.9026.90-0.22%1,626,700
Dec 26, 202527.9627.9826.9326.9626.96-3.51%2,270,100
Dec 25, 202527.5028.0527.2227.9427.941.86%1,448,000
Dec 24, 202527.5227.6327.0027.4327.43-0.11%1,974,000
Dec 23, 202527.5228.0727.4027.4627.46-0.79%1,756,300
Dec 22, 202526.9927.9826.6027.6827.683.25%3,681,100
Dec 19, 202526.9627.2926.6826.8126.81-0.19%2,213,259
Dec 18, 202526.5627.0426.3026.8626.861.13%1,643,300
Dec 17, 202526.5026.7625.8826.5626.56-0.04%1,591,600
Dec 16, 202526.4927.0926.2826.5726.570.30%1,881,600
Dec 15, 202526.2726.6826.0226.4926.490.76%1,472,700
Dec 12, 202526.0226.5425.8126.2926.291.04%1,882,700
Dec 11, 202526.6526.8525.9026.0226.02-2.36%1,587,800
Dec 10, 202526.8827.0726.5226.6526.65-0.89%1,397,771
Dec 9, 202527.2927.3026.8226.8926.89-1.86%2,071,900
Dec 8, 202527.5128.0727.1827.4027.400.74%1,682,500
Dec 5, 202526.9727.3026.7127.2027.200.85%1,561,600
Dec 4, 202527.5327.5326.6326.9726.97-0.88%1,575,800
Dec 3, 202527.8827.8826.6927.2127.21-1.59%2,181,017
Dec 2, 202528.4028.4527.4827.6527.65-2.33%2,045,800
Dec 1, 202528.7629.0428.1328.3128.31-1.56%2,143,971
Nov 28, 202528.5428.9328.4128.7628.760.67%1,177,700
Nov 27, 202528.6029.0828.4628.5728.570.67%1,539,145
Nov 26, 202528.4129.1828.2228.3828.38-0.42%2,130,700
Nov 25, 202528.6829.1028.4628.5028.500.35%2,002,213
Nov 24, 202528.4529.2727.9528.4028.400.60%1,870,100
Nov 21, 202529.2729.6928.2328.2328.23-4.89%3,166,667
Nov 20, 202530.8931.2029.5029.6829.68-1.72%3,632,500
Nov 19, 202530.9231.4829.8030.2030.20-2.33%4,877,120
Nov 18, 202531.2132.2030.6030.9230.92-1.78%6,038,900
Nov 17, 202530.5532.4630.5231.4831.485.07%8,002,961
Nov 14, 202529.4030.9529.1629.9629.960.88%4,480,478
Nov 13, 202529.6930.1529.2129.7029.70-1.20%5,712,049
Nov 12, 202529.3830.5028.7630.0630.062.14%6,188,300
Nov 11, 202529.7930.5429.3229.4329.43-0.88%5,551,820
Nov 10, 202529.7030.5129.3929.6929.69-3.95%8,164,690
Nov 7, 202528.2132.9928.0030.9130.919.53%10,858,340
Nov 6, 202527.7328.4427.4828.2228.221.66%1,784,100
Nov 5, 202527.4327.9627.0427.7627.761.61%1,585,032
Nov 4, 202527.7227.9827.1927.3227.32-1.94%2,027,000
Nov 3, 202528.3228.5027.5027.8627.86-1.90%1,992,247
Oct 31, 202527.7129.3027.5528.4028.402.94%4,272,247
Oct 30, 202527.7328.4627.4027.5927.59-0.14%3,137,039
Oct 29, 202528.2828.2827.3127.6327.63-1.81%1,640,245
Oct 28, 202527.8028.2927.5828.1428.141.48%2,014,171
Oct 27, 202528.1828.3527.5327.7327.73-1.14%2,364,100
Oct 24, 202527.3928.3027.0928.0528.052.41%2,686,710
Oct 23, 202527.1727.4826.8027.3927.390.70%1,589,300
Oct 22, 202526.9227.5526.7127.2027.200.85%2,285,050
Oct 21, 202526.0027.5025.7126.9726.973.77%3,254,835
Oct 20, 202524.9826.6624.9825.9925.994.84%2,846,260
Oct 17, 202525.3825.6624.7224.7924.79-3.05%1,857,069
Oct 16, 202526.3826.5225.3625.5725.57-2.63%2,520,400
Oct 15, 202526.2826.3925.8026.2626.260.31%1,555,300
Oct 14, 202527.0027.0026.0026.1826.18-1.95%2,287,400
Oct 13, 202525.5026.8525.0026.7026.70-0.07%2,438,900
Oct 10, 202527.3927.5226.6326.7226.72-2.84%2,880,100