Hefei Meyer Optoelectronic Technology Inc. (SHE:002690)
China
· Delayed Price · Currency is CNY 20.59
-0.06 (-0.29%)
Sep 29, 2025, 2:46 PM CST
SHE:002690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.77 | 21.00 | 20.61 | 20.65 | 20.65 | -1.15% | 7,232,322 |
| Sep 25, 2025 | 21.40 | 21.40 | 20.64 | 20.89 | 20.89 | -2.52% | 11,689,813 |
| Sep 24, 2025 | 21.43 | 21.56 | 20.84 | 21.43 | 21.43 | -0.83% | 14,325,905 |
| Sep 23, 2025 | 21.85 | 21.96 | 21.02 | 21.61 | 21.61 | -1.73% | 18,987,794 |
| Sep 22, 2025 | 21.00 | 22.80 | 20.74 | 21.99 | 21.99 | 6.08% | 28,888,905 |
| Sep 19, 2025 | 20.10 | 20.81 | 20.05 | 20.73 | 20.73 | 2.47% | 14,380,402 |
| Sep 18, 2025 | 20.25 | 20.86 | 19.95 | 20.23 | 20.23 | -0.10% | 14,734,145 |
| Sep 17, 2025 | 20.33 | 20.40 | 20.05 | 20.25 | 20.25 | -0.88% | 7,426,033 |
| Sep 16, 2025 | 20.20 | 20.46 | 19.95 | 20.43 | 20.43 | 1.14% | 7,887,230 |
| Sep 15, 2025 | 20.53 | 20.71 | 20.10 | 20.20 | 20.20 | -1.27% | 9,361,091 |
| Sep 12, 2025 | 20.71 | 20.73 | 20.41 | 20.46 | 20.46 | -1.16% | 10,974,498 |
| Sep 11, 2025 | 19.73 | 20.84 | 19.63 | 20.70 | 20.70 | 3.60% | 19,124,166 |
| Sep 10, 2025 | 19.90 | 20.27 | 19.79 | 19.98 | 19.98 | -0.10% | 7,628,705 |
| Sep 9, 2025 | 20.47 | 20.60 | 19.90 | 20.00 | 20.00 | -1.96% | 10,268,064 |
| Sep 8, 2025 | 20.19 | 20.60 | 20.02 | 20.40 | 20.40 | 2.00% | 13,947,819 |
| Sep 5, 2025 | 19.66 | 20.00 | 19.43 | 20.00 | 20.00 | 1.01% | 9,506,390 |
| Sep 4, 2025 | 20.08 | 20.23 | 19.33 | 19.80 | 19.80 | -1.35% | 13,583,700 |
| Sep 3, 2025 | 19.81 | 21.08 | 19.80 | 20.07 | 20.07 | 1.26% | 18,141,331 |
| Sep 2, 2025 | 20.23 | 20.25 | 19.59 | 19.82 | 19.82 | -2.17% | 13,248,803 |
| Sep 1, 2025 | 20.30 | 20.60 | 19.80 | 20.26 | 20.26 | 1.30% | 18,821,581 |
| Aug 29, 2025 | 19.78 | 20.10 | 19.55 | 20.00 | 20.00 | 1.21% | 17,683,575 |
| Aug 28, 2025 | 19.91 | 20.23 | 19.25 | 19.76 | 19.76 | -0.70% | 20,453,994 |
| Aug 27, 2025 | 20.00 | 20.70 | 19.25 | 19.90 | 19.90 | 1.53% | 39,130,653 |
| Aug 26, 2025 | 18.41 | 19.60 | 18.41 | 19.60 | 19.60 | 9.99% | 15,160,540 |
| Aug 25, 2025 | 17.80 | 18.01 | 17.71 | 17.82 | 17.82 | 0.34% | 8,936,907 |
| Aug 22, 2025 | 17.65 | 17.85 | 17.61 | 17.76 | 17.76 | 0.62% | 6,192,440 |
| Aug 21, 2025 | 17.70 | 17.75 | 17.55 | 17.65 | 17.65 | -0.23% | 5,163,253 |
| Aug 20, 2025 | 17.46 | 17.69 | 17.28 | 17.69 | 17.69 | 1.38% | 5,794,963 |
| Aug 19, 2025 | 17.46 | 17.75 | 17.36 | 17.45 | 17.45 | - | 7,546,106 |
| Aug 18, 2025 | 17.59 | 17.60 | 17.33 | 17.45 | 17.45 | - | 6,586,449 |
| Aug 15, 2025 | 17.20 | 17.48 | 17.16 | 17.45 | 17.45 | 1.34% | 5,601,350 |
| Aug 14, 2025 | 17.38 | 17.52 | 17.20 | 17.22 | 17.22 | -0.92% | 5,705,842 |
| Aug 13, 2025 | 17.40 | 17.46 | 17.23 | 17.38 | 17.38 | - | 6,160,620 |
| Aug 12, 2025 | 17.48 | 17.53 | 17.31 | 17.38 | 17.38 | -1.03% | 5,460,650 |
| Aug 11, 2025 | 17.28 | 17.58 | 17.21 | 17.56 | 17.56 | 1.33% | 8,217,100 |
| Aug 8, 2025 | 17.25 | 17.36 | 17.14 | 17.33 | 17.33 | 0.29% | 4,122,860 |
| Aug 7, 2025 | 17.37 | 17.39 | 17.13 | 17.28 | 17.28 | -0.52% | 5,345,546 |
| Aug 6, 2025 | 17.22 | 17.45 | 17.17 | 17.37 | 17.37 | 1.05% | 5,350,591 |
| Aug 5, 2025 | 17.08 | 17.32 | 17.08 | 17.19 | 17.19 | 0.59% | 5,318,689 |
| Aug 4, 2025 | 16.96 | 17.09 | 16.77 | 17.09 | 17.09 | 0.77% | 4,404,130 |
| Aug 1, 2025 | 16.88 | 17.13 | 16.85 | 16.96 | 16.96 | 0.41% | 3,612,041 |
| Jul 31, 2025 | 17.16 | 17.25 | 16.83 | 16.89 | 16.89 | -1.92% | 5,265,380 |
| Jul 30, 2025 | 17.13 | 17.29 | 17.03 | 17.22 | 17.22 | 0.58% | 5,105,607 |
| Jul 29, 2025 | 16.99 | 17.15 | 16.91 | 17.12 | 17.12 | 0.41% | 5,122,690 |
| Jul 28, 2025 | 17.34 | 17.35 | 17.04 | 17.05 | 17.05 | -1.62% | 7,765,399 |
| Jul 25, 2025 | 17.22 | 17.39 | 17.12 | 17.33 | 17.33 | 0.81% | 5,309,510 |
| Jul 24, 2025 | 17.15 | 17.31 | 17.09 | 17.19 | 17.19 | 0.06% | 5,282,620 |
| Jul 23, 2025 | 17.18 | 17.41 | 17.06 | 17.18 | 17.18 | 0.12% | 6,425,400 |
| Jul 22, 2025 | 17.16 | 17.25 | 17.03 | 17.16 | 17.16 | - | 5,607,784 |
| Jul 21, 2025 | 16.93 | 17.19 | 16.90 | 17.16 | 17.16 | 1.36% | 5,521,099 |