Guangdong Hongjing Optoelectronic Technology Inc. (SHE:301479)
China
· Delayed Price · Currency is CNY 91.10
-2.72 (-2.90%)
At close: Mar 9, 2026
SHE:301479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.42 | 92.42 | 89.49 | 91.10 | 91.10 | -2.90% | 1,541,695 |
| Mar 6, 2026 | 90.00 | 95.62 | 88.80 | 93.82 | 93.82 | 2.54% | 3,044,850 |
| Mar 5, 2026 | 85.45 | 92.00 | 85.45 | 91.50 | 91.50 | 8.21% | 2,563,707 |
| Mar 4, 2026 | 83.02 | 86.60 | 82.05 | 84.56 | 84.56 | -1.88% | 890,692 |
| Mar 3, 2026 | 90.00 | 91.31 | 86.09 | 86.18 | 86.18 | - | 1,406,518 |
| Mar 2, 2026 | 88.00 | 88.87 | 86.00 | 86.18 | 86.18 | -3.03% | 714,447 |
| Feb 27, 2026 | 88.85 | 89.29 | 88.04 | 88.87 | 88.87 | -0.44% | 490,960 |
| Feb 26, 2026 | 87.80 | 89.42 | 87.40 | 89.26 | 89.26 | 1.66% | 936,491 |
| Feb 25, 2026 | 87.95 | 88.28 | 87.35 | 87.80 | 87.80 | -0.17% | 537,608 |
| Feb 24, 2026 | 88.23 | 88.82 | 87.06 | 87.95 | 87.95 | 0.42% | 503,087 |
| Feb 13, 2026 | 87.40 | 88.87 | 87.35 | 87.58 | 87.58 | -0.31% | 491,554 |
| Feb 12, 2026 | 87.15 | 88.50 | 86.38 | 87.85 | 87.85 | 1.16% | 607,794 |
| Feb 11, 2026 | 87.17 | 87.47 | 86.68 | 86.84 | 86.84 | -0.39% | 309,118 |
| Feb 10, 2026 | 86.90 | 87.70 | 86.84 | 87.18 | 87.18 | 0.31% | 434,720 |
| Feb 9, 2026 | 86.12 | 87.45 | 86.12 | 86.91 | 86.91 | 1.41% | 616,023 |
| Feb 6, 2026 | 86.01 | 86.75 | 85.01 | 85.70 | 85.70 | -0.55% | 508,928 |
| Feb 5, 2026 | 85.99 | 86.73 | 85.41 | 86.17 | 86.17 | 0.35% | 496,722 |
| Feb 4, 2026 | 86.07 | 86.99 | 84.95 | 85.87 | 85.87 | -0.23% | 441,065 |
| Feb 3, 2026 | 84.77 | 86.25 | 84.77 | 86.07 | 86.07 | 1.86% | 510,148 |
| Feb 2, 2026 | 85.30 | 86.60 | 84.45 | 84.50 | 84.50 | -1.74% | 498,343 |
| Jan 30, 2026 | 86.50 | 86.60 | 84.22 | 86.00 | 86.00 | -0.80% | 641,272 |
| Jan 29, 2026 | 86.55 | 88.00 | 85.88 | 86.69 | 86.69 | -0.40% | 766,210 |
| Jan 28, 2026 | 88.22 | 88.70 | 86.60 | 87.04 | 87.04 | -1.71% | 690,876 |
| Jan 27, 2026 | 88.12 | 88.77 | 85.90 | 88.55 | 88.55 | -0.30% | 867,205 |
| Jan 26, 2026 | 92.10 | 92.28 | 88.18 | 88.82 | 88.82 | -3.32% | 1,146,503 |
| Jan 23, 2026 | 90.79 | 92.12 | 90.79 | 91.87 | 91.87 | 1.08% | 788,323 |
| Jan 22, 2026 | 92.50 | 92.51 | 90.72 | 90.89 | 90.89 | -1.20% | 712,741 |
| Jan 21, 2026 | 89.71 | 92.47 | 89.51 | 91.99 | 91.99 | 2.09% | 936,055 |
| Jan 20, 2026 | 92.15 | 92.48 | 89.53 | 90.11 | 90.11 | -2.21% | 1,001,437 |
| Jan 19, 2026 | 93.47 | 93.50 | 91.70 | 92.15 | 92.15 | -1.41% | 870,139 |
| Jan 16, 2026 | 92.47 | 93.99 | 91.67 | 93.47 | 93.47 | 1.22% | 1,047,081 |
| Jan 15, 2026 | 92.00 | 93.18 | 90.88 | 92.34 | 92.34 | -0.17% | 900,950 |
| Jan 14, 2026 | 91.40 | 94.79 | 91.35 | 92.50 | 92.50 | 1.21% | 1,493,936 |
| Jan 13, 2026 | 93.80 | 94.45 | 91.02 | 91.39 | 91.39 | -3.35% | 1,570,532 |
| Jan 12, 2026 | 90.61 | 95.58 | 88.77 | 94.56 | 94.56 | 4.72% | 2,757,050 |
| Jan 9, 2026 | 89.24 | 90.30 | 88.75 | 90.30 | 90.30 | 0.78% | 1,103,369 |
| Jan 8, 2026 | 88.80 | 89.88 | 88.75 | 89.60 | 89.60 | 0.39% | 913,165 |
| Jan 7, 2026 | 88.97 | 89.97 | 88.68 | 89.25 | 89.25 | -0.22% | 979,124 |
| Jan 6, 2026 | 89.37 | 90.30 | 88.29 | 89.45 | 89.45 | 1.07% | 1,328,432 |
| Jan 5, 2026 | 86.79 | 88.50 | 86.79 | 88.50 | 88.50 | 1.70% | 1,060,587 |
| Dec 31, 2025 | 85.95 | 87.46 | 85.18 | 87.02 | 87.02 | 1.24% | 990,261 |
| Dec 30, 2025 | 85.67 | 86.18 | 85.10 | 85.95 | 85.95 | 0.29% | 538,848 |
| Dec 29, 2025 | 85.65 | 86.10 | 85.21 | 85.70 | 85.70 | -0.13% | 509,853 |
| Dec 26, 2025 | 87.08 | 87.18 | 85.66 | 85.81 | 85.81 | -1.46% | 695,129 |
| Dec 25, 2025 | 86.71 | 87.23 | 86.00 | 87.08 | 87.08 | 0.32% | 635,825 |
| Dec 24, 2025 | 86.63 | 87.88 | 86.23 | 86.80 | 86.80 | 0.25% | 836,309 |
| Dec 23, 2025 | 86.68 | 88.00 | 86.10 | 86.58 | 86.58 | -0.63% | 1,025,729 |
| Dec 22, 2025 | 88.05 | 88.72 | 86.86 | 87.13 | 87.13 | -1.01% | 1,259,668 |
| Dec 19, 2025 | 84.13 | 90.00 | 84.13 | 88.02 | 88.02 | 4.43% | 1,820,642 |
| Dec 18, 2025 | 84.12 | 85.26 | 84.02 | 84.29 | 84.29 | -0.84% | 608,967 |
| Dec 17, 2025 | 84.95 | 85.45 | 83.60 | 85.00 | 85.00 | - | 1,023,365 |
| Dec 16, 2025 | 82.90 | 85.50 | 82.66 | 85.00 | 85.00 | 2.83% | 1,251,328 |
| Dec 15, 2025 | 83.49 | 84.80 | 82.66 | 82.66 | 82.66 | -1.36% | 601,982 |
| Dec 12, 2025 | 81.77 | 84.03 | 81.52 | 83.80 | 83.80 | 2.50% | 738,630 |
| Dec 11, 2025 | 83.00 | 83.33 | 81.72 | 81.76 | 81.76 | -1.61% | 546,010 |
| Dec 10, 2025 | 82.93 | 83.14 | 81.88 | 83.10 | 83.10 | 0.20% | 623,168 |
| Dec 9, 2025 | 84.19 | 84.95 | 82.73 | 82.93 | 82.93 | -1.61% | 694,551 |
| Dec 8, 2025 | 84.01 | 84.62 | 83.40 | 84.29 | 84.29 | 0.37% | 625,507 |
| Dec 5, 2025 | 84.31 | 84.55 | 80.95 | 83.98 | 83.98 | -0.39% | 757,380 |
| Dec 4, 2025 | 84.47 | 84.98 | 83.20 | 84.31 | 84.31 | -0.64% | 442,207 |
| Dec 3, 2025 | 86.05 | 87.00 | 84.50 | 84.85 | 84.85 | -1.38% | 507,139 |
| Dec 2, 2025 | 85.75 | 87.58 | 85.62 | 86.04 | 86.04 | -0.15% | 598,712 |
| Dec 1, 2025 | 85.04 | 86.60 | 84.33 | 86.17 | 86.17 | 1.36% | 605,265 |
| Nov 28, 2025 | 85.11 | 85.39 | 84.26 | 85.01 | 85.01 | -0.32% | 445,861 |
| Nov 27, 2025 | 84.16 | 87.00 | 83.62 | 85.28 | 85.28 | 2.07% | 831,677 |
| Nov 26, 2025 | 83.72 | 84.83 | 83.48 | 83.55 | 83.55 | -0.44% | 338,822 |
| Nov 25, 2025 | 84.98 | 84.98 | 83.33 | 83.92 | 83.92 | 0.80% | 401,299 |
| Nov 24, 2025 | 82.16 | 84.96 | 82.16 | 83.25 | 83.25 | 1.72% | 543,881 |
| Nov 21, 2025 | 83.08 | 83.40 | 80.79 | 81.84 | 81.84 | -2.34% | 663,041 |
| Nov 20, 2025 | 85.58 | 86.30 | 83.70 | 83.80 | 83.80 | -1.84% | 460,338 |
| Nov 19, 2025 | 86.17 | 86.60 | 85.26 | 85.37 | 85.37 | -0.85% | 511,119 |
| Nov 18, 2025 | 87.50 | 87.50 | 85.81 | 86.10 | 86.10 | -1.78% | 652,163 |
| Nov 17, 2025 | 87.50 | 89.00 | 86.71 | 87.66 | 87.66 | -2.08% | 813,981 |
| Nov 14, 2025 | 88.90 | 91.99 | 88.90 | 89.52 | 89.52 | 1.42% | 1,210,275 |
| Nov 13, 2025 | 89.05 | 89.40 | 88.18 | 88.27 | 88.27 | -0.88% | 624,124 |
| Nov 12, 2025 | 89.06 | 89.26 | 88.02 | 89.05 | 89.05 | -0.01% | 405,399 |
| Nov 11, 2025 | 89.54 | 90.15 | 88.53 | 89.06 | 89.06 | -0.30% | 548,323 |
| Nov 10, 2025 | 89.02 | 89.60 | 88.64 | 89.33 | 89.33 | 0.35% | 481,344 |
| Nov 7, 2025 | 90.31 | 90.75 | 88.90 | 89.02 | 89.02 | -1.91% | 634,360 |
| Nov 6, 2025 | 91.50 | 91.85 | 90.60 | 90.75 | 90.75 | -0.90% | 527,683 |
| Nov 5, 2025 | 89.00 | 93.69 | 88.76 | 91.57 | 91.57 | 1.43% | 1,110,974 |
| Nov 4, 2025 | 92.23 | 92.36 | 89.00 | 90.28 | 90.28 | -2.11% | 806,959 |
| Nov 3, 2025 | 93.95 | 93.95 | 91.50 | 92.23 | 92.23 | -1.78% | 922,924 |
| Oct 31, 2025 | 93.82 | 95.18 | 92.23 | 93.90 | 93.90 | 0.11% | 1,101,757 |
| Oct 30, 2025 | 94.81 | 95.36 | 92.81 | 93.80 | 93.80 | -1.03% | 1,303,081 |
| Oct 29, 2025 | 94.01 | 94.87 | 92.68 | 94.78 | 94.78 | 0.40% | 992,507 |
| Oct 28, 2025 | 94.00 | 95.36 | 93.51 | 94.40 | 94.40 | 0.01% | 874,689 |
| Oct 27, 2025 | 93.11 | 94.88 | 92.82 | 94.39 | 94.39 | 1.55% | 1,124,833 |
| Oct 24, 2025 | 93.40 | 93.89 | 92.20 | 92.95 | 92.95 | -0.43% | 886,544 |
| Oct 23, 2025 | 91.71 | 93.46 | 91.10 | 93.35 | 93.35 | 0.44% | 888,359 |
| Oct 22, 2025 | 93.01 | 94.99 | 92.70 | 92.94 | 92.94 | 1.80% | 1,737,534 |
| Oct 21, 2025 | 88.77 | 91.65 | 88.05 | 91.30 | 91.30 | 2.77% | 818,256 |
| Oct 20, 2025 | 87.90 | 88.87 | 87.30 | 88.84 | 88.84 | 2.14% | 502,875 |
| Oct 17, 2025 | 90.61 | 90.63 | 86.98 | 86.98 | 86.98 | -4.04% | 865,720 |
| Oct 16, 2025 | 90.61 | 91.80 | 90.20 | 90.64 | 90.64 | -0.42% | 557,054 |
| Oct 15, 2025 | 90.51 | 91.10 | 89.11 | 91.02 | 91.02 | 0.99% | 617,588 |
| Oct 14, 2025 | 93.30 | 93.80 | 89.60 | 90.13 | 90.13 | -2.32% | 899,634 |
| Oct 13, 2025 | 89.50 | 92.86 | 88.97 | 92.27 | 92.27 | -1.73% | 942,562 |
| Oct 10, 2025 | 94.46 | 94.80 | 92.92 | 93.89 | 93.89 | -1.06% | 781,677 |
| Oct 9, 2025 | 93.57 | 95.26 | 93.45 | 94.90 | 94.90 | 1.67% | 1,024,064 |