Guangdong Hongjing Optoelectronic Technology Inc. (SHE:301479)
China
· Delayed Price · Currency is CNY 106.80
-0.94 (-0.87%)
Apr 29, 2026, 3:04 PM CST
SHE:301479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 109.00 | 109.00 | 104.60 | 105.61 | - | -1.98% | 871,760 |
| Apr 28, 2026 | 106.32 | 111.90 | 106.02 | 107.74 | 107.74 | 0.60% | 2,664,490 |
| Apr 27, 2026 | 108.90 | 111.50 | 105.48 | 107.10 | 107.10 | -0.42% | 2,379,757 |
| Apr 24, 2026 | 109.00 | 109.60 | 105.18 | 107.55 | 107.55 | -2.80% | 2,697,035 |
| Apr 23, 2026 | 111.57 | 113.93 | 106.18 | 110.65 | 110.65 | -0.88% | 5,882,768 |
| Apr 22, 2026 | 107.33 | 111.95 | 107.33 | 111.63 | 111.63 | 4.37% | 4,737,047 |
| Apr 21, 2026 | 106.74 | 108.98 | 104.30 | 106.96 | 106.96 | -0.78% | 3,135,473 |
| Apr 20, 2026 | 106.01 | 110.08 | 104.01 | 107.80 | 107.80 | -0.99% | 5,492,230 |
| Apr 17, 2026 | 103.48 | 110.80 | 102.18 | 108.88 | 108.88 | 6.17% | 6,116,579 |
| Apr 16, 2026 | 99.25 | 104.74 | 97.53 | 102.55 | 102.55 | 2.70% | 4,727,823 |
| Apr 15, 2026 | 95.65 | 104.09 | 94.80 | 99.85 | 99.85 | 5.13% | 5,282,884 |
| Apr 14, 2026 | 97.12 | 97.68 | 94.58 | 94.98 | 94.98 | -1.56% | 2,127,910 |
| Apr 13, 2026 | 96.45 | 97.93 | 95.84 | 96.49 | 96.49 | -0.95% | 2,158,889 |
| Apr 10, 2026 | 97.56 | 98.90 | 96.50 | 97.42 | 97.42 | 0.03% | 2,203,400 |
| Apr 9, 2026 | 98.96 | 101.65 | 97.10 | 97.39 | 97.39 | -3.38% | 3,421,728 |
| Apr 8, 2026 | 92.88 | 102.97 | 92.88 | 100.80 | 100.80 | 12.75% | 6,541,923 |
| Apr 7, 2026 | 83.89 | 92.88 | 83.26 | 89.40 | 89.40 | 6.57% | 3,614,720 |
| Apr 3, 2026 | 85.35 | 85.82 | 83.68 | 83.89 | 83.89 | -1.27% | 1,307,728 |
| Apr 2, 2026 | 90.58 | 91.60 | 84.68 | 84.97 | 84.97 | -6.18% | 3,169,204 |
| Apr 1, 2026 | 90.00 | 92.78 | 89.90 | 90.57 | 90.57 | 2.54% | 1,988,483 |
| Mar 31, 2026 | 92.05 | 93.32 | 88.00 | 88.33 | 88.33 | -4.43% | 2,520,630 |
| Mar 30, 2026 | 89.48 | 95.87 | 89.25 | 92.42 | 92.42 | -0.10% | 2,639,812 |
| Mar 27, 2026 | 95.00 | 98.00 | 92.30 | 92.51 | 92.51 | -3.53% | 2,539,262 |
| Mar 26, 2026 | 98.81 | 98.81 | 94.50 | 95.90 | 95.90 | -2.58% | 2,179,766 |
| Mar 25, 2026 | 97.60 | 99.50 | 95.82 | 98.44 | 98.44 | 0.96% | 3,029,738 |
| Mar 24, 2026 | 90.59 | 98.20 | 88.66 | 97.50 | 97.50 | 8.70% | 3,400,914 |
| Mar 23, 2026 | 96.20 | 97.96 | 88.88 | 89.70 | 89.70 | -8.00% | 2,526,046 |
| Mar 20, 2026 | 95.58 | 101.11 | 95.52 | 97.50 | 97.50 | 1.39% | 2,496,659 |
| Mar 19, 2026 | 95.90 | 98.20 | 93.85 | 96.16 | 96.16 | -1.41% | 2,073,886 |
| Mar 18, 2026 | 94.66 | 98.58 | 94.38 | 97.54 | 97.54 | 3.13% | 2,567,458 |
| Mar 17, 2026 | 98.01 | 98.10 | 94.54 | 94.58 | 94.58 | -4.55% | 1,686,188 |
| Mar 16, 2026 | 95.71 | 101.50 | 95.06 | 99.09 | 99.09 | 1.84% | 3,789,083 |
| Mar 13, 2026 | 97.51 | 98.52 | 93.70 | 97.30 | 97.30 | -2.11% | 3,051,263 |
| Mar 12, 2026 | 97.01 | 99.96 | 96.01 | 99.40 | 99.40 | 1.17% | 2,348,524 |
| Mar 11, 2026 | 97.00 | 100.68 | 96.51 | 98.25 | 98.25 | 0.79% | 3,648,848 |
| Mar 10, 2026 | 92.07 | 97.87 | 91.08 | 97.48 | 97.48 | 7.00% | 3,797,274 |
| 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 |