Eoptolink Technology Inc., Ltd. (SHE:300502)
China
· Delayed Price · Currency is CNY 377.51
+3.26 (0.87%)
At close: Dec 5, 2025
Eoptolink Technology Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 367.13 | 386.00 | 367.13 | 377.51 | - | 0.87% | 35,818,771 |
| Dec 4, 2025 | 367.13 | 375.91 | 362.78 | 374.25 | 374.25 | 0.30% | 33,677,450 |
| Dec 3, 2025 | 371.80 | 392.80 | 370.00 | 373.13 | 373.13 | 2.23% | 58,027,710 |
| Dec 2, 2025 | 355.62 | 369.11 | 351.49 | 365.00 | 365.00 | 2.64% | 37,860,540 |
| Dec 1, 2025 | 352.00 | 361.00 | 343.57 | 355.61 | 355.61 | 2.25% | 38,685,890 |
| Nov 28, 2025 | 340.00 | 357.77 | 338.00 | 347.80 | 347.80 | 2.05% | 41,449,160 |
| Nov 27, 2025 | 324.00 | 364.90 | 323.50 | 340.80 | 340.80 | 2.92% | 63,125,310 |
| Nov 26, 2025 | 302.00 | 341.61 | 297.55 | 331.12 | 331.12 | 8.66% | 67,878,570 |
| Nov 25, 2025 | 303.00 | 315.50 | 302.03 | 304.72 | 304.72 | 4.00% | 46,420,140 |
| Nov 24, 2025 | 304.56 | 308.78 | 287.31 | 293.00 | 293.00 | -2.33% | 46,835,740 |
| Nov 21, 2025 | 313.90 | 314.00 | 299.85 | 300.00 | 300.00 | -8.46% | 43,700,370 |
| Nov 20, 2025 | 338.52 | 343.28 | 324.25 | 327.74 | 327.74 | 1.66% | 39,377,620 |
| Nov 19, 2025 | 316.30 | 328.00 | 313.89 | 322.40 | 322.40 | 1.75% | 35,095,590 |
| Nov 18, 2025 | 308.01 | 324.93 | 306.61 | 316.86 | 316.86 | 1.66% | 34,407,920 |
| Nov 17, 2025 | 314.33 | 320.07 | 306.66 | 311.70 | 311.70 | 0.36% | 31,986,710 |
| Nov 14, 2025 | 318.01 | 319.68 | 310.58 | 310.58 | 310.58 | -4.69% | 32,676,770 |
| Nov 13, 2025 | 328.80 | 328.88 | 317.55 | 325.85 | 325.85 | -0.99% | 27,865,560 |
| Nov 12, 2025 | 320.33 | 331.68 | 315.88 | 329.10 | 329.10 | 0.95% | 40,497,200 |
| Nov 11, 2025 | 340.00 | 346.97 | 322.75 | 326.00 | 326.00 | -2.98% | 37,609,490 |
| Nov 10, 2025 | 349.95 | 353.79 | 322.75 | 336.00 | 336.00 | -3.94% | 47,260,080 |
| Nov 7, 2025 | 350.10 | 358.00 | 344.11 | 349.79 | 349.79 | -1.94% | 29,313,990 |
| Nov 6, 2025 | 353.02 | 362.56 | 347.69 | 356.71 | 356.71 | 3.07% | 39,446,480 |
| Nov 5, 2025 | 335.10 | 348.50 | 335.10 | 346.10 | 346.10 | -0.56% | 25,761,830 |
| Nov 4, 2025 | 349.11 | 359.63 | 345.00 | 348.04 | 348.04 | 0.37% | 34,639,620 |
| Nov 3, 2025 | 339.98 | 350.50 | 335.85 | 346.76 | 346.76 | 0.71% | 38,702,930 |
| Oct 31, 2025 | 371.84 | 373.00 | 342.10 | 344.31 | 344.31 | -7.94% | 58,400,410 |
| Oct 30, 2025 | 382.00 | 394.87 | 372.48 | 374.00 | 374.00 | -7.90% | 78,561,220 |
| Oct 29, 2025 | 428.00 | 433.33 | 399.31 | 406.10 | 406.10 | -1.10% | 56,357,780 |
| Oct 28, 2025 | 395.00 | 423.20 | 395.00 | 410.62 | 410.62 | 1.65% | 48,021,500 |
| Oct 27, 2025 | 390.00 | 414.00 | 381.00 | 403.95 | 403.95 | 8.31% | 58,161,730 |
| Oct 24, 2025 | 355.00 | 378.20 | 345.01 | 372.97 | 372.97 | 7.25% | 54,893,560 |
| Oct 23, 2025 | 360.20 | 363.00 | 340.00 | 347.76 | 347.76 | -4.15% | 33,456,260 |
| Oct 22, 2025 | 360.31 | 373.77 | 360.31 | 362.83 | 362.83 | -0.71% | 38,918,220 |
| Oct 21, 2025 | 330.01 | 375.58 | 324.33 | 365.42 | 365.42 | 10.99% | 61,468,960 |
| Oct 20, 2025 | 335.01 | 345.75 | 324.58 | 329.24 | 329.24 | 4.09% | 48,732,620 |
| Oct 17, 2025 | 322.50 | 326.66 | 314.22 | 316.31 | 316.31 | -2.60% | 30,653,560 |
| Oct 16, 2025 | 317.81 | 336.00 | 317.03 | 324.76 | 324.76 | 0.67% | 31,175,370 |
| Oct 15, 2025 | 321.30 | 324.33 | 310.00 | 322.59 | 322.59 | 1.92% | 35,521,120 |
| Oct 14, 2025 | 355.70 | 355.70 | 315.68 | 316.50 | 316.50 | -9.21% | 61,231,790 |
| Oct 13, 2025 | 328.12 | 348.60 | 325.20 | 348.60 | 348.60 | 0.69% | 44,351,940 |
| Oct 10, 2025 | 355.01 | 365.56 | 345.21 | 346.20 | 346.20 | -1.41% | 43,954,130 |
| Oct 9, 2025 | 374.00 | 374.77 | 350.00 | 351.15 | 351.15 | -4.00% | 52,292,140 |
| Sep 30, 2025 | 389.00 | 395.00 | 363.00 | 365.77 | 365.77 | -5.80% | 49,588,230 |
| Sep 29, 2025 | 370.11 | 398.60 | 370.11 | 388.28 | 388.28 | 3.82% | 41,373,200 |
| Sep 26, 2025 | 376.13 | 388.41 | 372.00 | 374.00 | 374.00 | -0.53% | 38,610,710 |
| Sep 25, 2025 | 348.23 | 385.88 | 341.00 | 376.00 | 376.00 | 6.02% | 56,432,190 |
| Sep 24, 2025 | 344.02 | 363.99 | 333.80 | 354.64 | 354.64 | 0.46% | 43,971,560 |
| Sep 23, 2025 | 361.11 | 369.80 | 338.00 | 353.00 | 353.00 | 2.92% | 55,574,690 |
| Sep 22, 2025 | 348.00 | 348.00 | 328.88 | 343.00 | 343.00 | -2.00% | 41,011,850 |
| Sep 19, 2025 | 350.90 | 358.47 | 336.97 | 350.00 | 350.00 | 1.30% | 44,482,040 |