Ningbo Yongxin Optics Co.,Ltd (603297.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 74.90 | 74.90 | 73.50 | 73.68 | 73.68 | 716,039 |
| 29 Apr 2024 | 71.87 | 74.99 | 71.87 | 74.35 | 74.35 | 1,104,209 |
| 26 Apr 2024 | 70.25 | 74.20 | 70.10 | 72.96 | 72.96 | 943,240 |
| 25 Apr 2024 | 71.50 | 71.50 | 70.08 | 70.25 | 70.25 | 519,455 |
| 24 Apr 2024 | 69.06 | 71.55 | 68.54 | 71.50 | 71.50 | 883,520 |
| 23 Apr 2024 | 69.09 | 69.93 | 68.02 | 68.83 | 68.83 | 567,371 |
| 22 Apr 2024 | 68.00 | 70.30 | 66.16 | 69.09 | 69.09 | 936,615 |
| 19 Apr 2024 | 71.61 | 71.61 | 67.00 | 68.88 | 68.88 | 1,203,497 |
| 18 Apr 2024 | 72.23 | 72.81 | 70.27 | 71.60 | 71.60 | 801,249 |
| 17 Apr 2024 | 71.00 | 73.80 | 70.10 | 72.65 | 72.65 | 1,131,827 |
| 16 Apr 2024 | 73.22 | 74.99 | 69.29 | 69.60 | 69.60 | 1,493,973 |
| 15 Apr 2024 | 76.87 | 78.00 | 73.91 | 74.73 | 74.73 | 1,223,520 |
| 12 Apr 2024 | 77.98 | 79.30 | 76.60 | 76.87 | 76.87 | 1,334,827 |
| 11 Apr 2024 | 80.00 | 80.61 | 76.03 | 77.50 | 77.50 | 1,913,838 |
| 10 Apr 2024 | 81.10 | 81.80 | 80.20 | 80.44 | 80.44 | 553,601 |
| 09 Apr 2024 | 79.74 | 81.90 | 78.98 | 81.19 | 81.19 | 759,791 |
| 08 Apr 2024 | 80.80 | 83.50 | 79.34 | 80.13 | 80.13 | 1,600,518 |
| 03 Apr 2024 | 82.90 | 82.99 | 80.23 | 80.76 | 80.76 | 681,322 |
| 02 Apr 2024 | 82.78 | 83.82 | 81.51 | 82.90 | 82.90 | 593,438 |
| 01 Apr 2024 | 80.15 | 84.09 | 80.08 | 82.80 | 82.80 | 1,198,880 |
| 29 Mar 2024 | 83.00 | 83.45 | 80.00 | 80.21 | 80.21 | 657,243 |
| 28 Mar 2024 | 80.13 | 81.99 | 79.30 | 80.75 | 80.75 | 709,845 |
| 27 Mar 2024 | 80.08 | 83.31 | 78.55 | 80.72 | 80.72 | 985,364 |
| 26 Mar 2024 | 79.57 | 81.80 | 79.35 | 80.02 | 80.02 | 644,131 |
| 25 Mar 2024 | 80.51 | 81.46 | 79.49 | 79.63 | 79.63 | 763,355 |
| 22 Mar 2024 | 81.00 | 81.84 | 80.41 | 81.00 | 81.00 | 639,579 |
| 21 Mar 2024 | 81.00 | 82.35 | 80.80 | 81.76 | 81.76 | 772,443 |
| 20 Mar 2024 | 82.34 | 83.00 | 80.60 | 81.40 | 81.40 | 787,478 |
| 19 Mar 2024 | 82.02 | 82.85 | 81.20 | 82.26 | 82.26 | 908,194 |
| 18 Mar 2024 | 82.20 | 82.90 | 80.60 | 82.55 | 82.55 | 1,001,614 |
| 15 Mar 2024 | 78.37 | 82.20 | 77.85 | 81.76 | 81.76 | 1,494,226 |
| 14 Mar 2024 | 81.00 | 82.88 | 77.81 | 78.80 | 78.80 | 1,169,004 |
| 13 Mar 2024 | 79.87 | 81.20 | 79.13 | 80.49 | 80.49 | 1,134,904 |
| 12 Mar 2024 | 75.12 | 79.85 | 75.12 | 79.85 | 79.85 | 2,305,172 |
| 11 Mar 2024 | 74.47 | 75.21 | 73.60 | 75.19 | 75.19 | 627,484 |
| 08 Mar 2024 | 74.37 | 75.08 | 73.23 | 74.75 | 74.75 | 728,242 |
| 07 Mar 2024 | 75.18 | 76.66 | 74.38 | 74.90 | 74.90 | 735,133 |
| 06 Mar 2024 | 75.20 | 76.10 | 73.65 | 74.99 | 74.99 | 808,254 |
| 05 Mar 2024 | 76.34 | 76.86 | 74.80 | 76.06 | 76.06 | 629,081 |
| 04 Mar 2024 | 78.70 | 79.00 | 75.27 | 76.86 | 76.86 | 804,485 |
| 01 Mar 2024 | 77.50 | 78.12 | 75.36 | 77.15 | 77.15 | 1,292,237 |
| 29 Feb 2024 | 73.68 | 77.25 | 73.20 | 77.25 | 77.25 | 1,221,350 |
| 28 Feb 2024 | 79.45 | 80.49 | 73.95 | 73.98 | 73.98 | 1,284,210 |
| 27 Feb 2024 | 76.20 | 79.99 | 75.20 | 79.45 | 79.45 | 979,209 |
| 26 Feb 2024 | 75.06 | 77.93 | 74.23 | 76.03 | 76.03 | 803,391 |
| 23 Feb 2024 | 73.77 | 75.00 | 72.90 | 74.91 | 74.91 | 888,623 |
| 22 Feb 2024 | 72.69 | 74.20 | 72.22 | 73.92 | 73.92 | 865,667 |
| 21 Feb 2024 | 71.50 | 74.88 | 70.15 | 72.45 | 72.45 | 991,480 |
| 20 Feb 2024 | 71.04 | 72.17 | 70.40 | 71.50 | 71.50 | 1,013,393 |
| 19 Feb 2024 | 73.77 | 73.99 | 70.64 | 71.64 | 71.64 | 1,226,424 |
| 08 Feb 2024 | 70.00 | 73.99 | 70.00 | 73.16 | 73.16 | 1,521,332 |
| 07 Feb 2024 | 67.03 | 72.50 | 66.59 | 69.92 | 69.92 | 1,855,270 |
| 06 Feb 2024 | 60.00 | 65.98 | 58.36 | 65.98 | 65.98 | 1,406,099 |
| 05 Feb 2024 | 64.60 | 64.60 | 58.64 | 59.98 | 59.98 | 1,731,105 |
| 02 Feb 2024 | 69.00 | 69.67 | 62.42 | 65.15 | 65.15 | 1,123,430 |
| 01 Feb 2024 | 70.15 | 70.47 | 66.80 | 68.75 | 68.75 | 959,740 |
| 31 Jan 2024 | 72.00 | 72.92 | 69.21 | 69.24 | 69.24 | 966,498 |
| 30 Jan 2024 | 74.39 | 75.85 | 72.51 | 73.08 | 73.08 | 721,586 |
| 29 Jan 2024 | 78.50 | 79.25 | 74.01 | 74.30 | 74.30 | 1,068,479 |
| 26 Jan 2024 | 81.61 | 81.75 | 77.82 | 78.24 | 78.24 | 1,010,300 |
| 25 Jan 2024 | 78.99 | 83.26 | 78.00 | 81.98 | 81.98 | 761,114 |
| 24 Jan 2024 | 79.45 | 80.80 | 76.01 | 78.92 | 78.92 | 922,208 |
| 23 Jan 2024 | 79.96 | 80.12 | 77.50 | 79.36 | 79.36 | 979,275 |
| 22 Jan 2024 | 83.89 | 84.63 | 78.64 | 79.52 | 79.52 | 1,261,444 |
| 19 Jan 2024 | 82.40 | 86.58 | 82.40 | 83.80 | 83.80 | 1,227,978 |
| 18 Jan 2024 | 80.82 | 82.94 | 78.94 | 82.50 | 82.50 | 1,043,625 |
| 17 Jan 2024 | 84.20 | 84.42 | 81.38 | 81.49 | 81.49 | 826,975 |
| 16 Jan 2024 | 85.20 | 85.63 | 83.18 | 83.99 | 83.99 | 457,242 |
| 15 Jan 2024 | 84.58 | 86.81 | 84.18 | 85.19 | 85.19 | 389,500 |
| 12 Jan 2024 | 86.00 | 86.70 | 85.00 | 85.40 | 85.40 | 544,200 |
| 11 Jan 2024 | 84.30 | 85.82 | 82.50 | 85.80 | 85.80 | 857,018 |
| 10 Jan 2024 | 87.22 | 87.25 | 84.30 | 84.50 | 84.50 | 943,358 |
| 09 Jan 2024 | 87.91 | 89.53 | 86.47 | 87.22 | 87.22 | 535,803 |
| 08 Jan 2024 | 90.00 | 90.66 | 87.67 | 87.86 | 87.86 | 1,003,502 |
| 05 Jan 2024 | 90.70 | 93.47 | 90.00 | 90.66 | 90.66 | 566,474 |
| 04 Jan 2024 | 91.00 | 93.89 | 89.64 | 92.40 | 92.40 | 918,162 |
| 03 Jan 2024 | 96.47 | 96.47 | 91.00 | 91.20 | 91.20 | 1,266,689 |
| 02 Jan 2024 | 99.13 | 100.20 | 96.80 | 96.83 | 96.83 | 591,677 |
| 29 Dec 2023 | 97.03 | 99.80 | 96.78 | 99.35 | 99.35 | 952,351 |
| 28 Dec 2023 | 95.47 | 97.50 | 93.90 | 97.30 | 97.30 | 860,555 |
| 27 Dec 2023 | 93.53 | 95.94 | 92.53 | 95.78 | 95.78 | 897,029 |
| 26 Dec 2023 | 93.88 | 94.00 | 91.01 | 93.35 | 93.35 | 821,523 |
| 25 Dec 2023 | 93.08 | 94.35 | 92.35 | 93.88 | 93.88 | 714,420 |
| 22 Dec 2023 | 95.33 | 95.61 | 92.24 | 93.08 | 93.08 | 928,174 |
| 21 Dec 2023 | 95.60 | 96.39 | 92.45 | 95.45 | 95.45 | 1,160,665 |
| 20 Dec 2023 | 96.34 | 98.22 | 94.36 | 95.60 | 95.60 | 737,718 |
| 19 Dec 2023 | 96.00 | 96.67 | 94.88 | 95.81 | 95.81 | 436,300 |
| 18 Dec 2023 | 97.99 | 99.29 | 96.14 | 96.40 | 96.40 | 622,850 |
| 15 Dec 2023 | 100.58 | 100.63 | 97.53 | 97.99 | 97.99 | 642,876 |
| 14 Dec 2023 | 100.18 | 103.19 | 99.80 | 99.99 | 99.99 | 855,758 |
| 13 Dec 2023 | 100.16 | 100.88 | 98.40 | 99.49 | 99.49 | 1,051,771 |
| 12 Dec 2023 | 100.79 | 102.32 | 99.25 | 100.18 | 100.18 | 1,223,443 |
| 11 Dec 2023 | 97.50 | 102.76 | 95.05 | 101.86 | 101.86 | 2,143,405 |
| 08 Dec 2023 | 94.55 | 97.52 | 94.25 | 96.92 | 96.92 | 1,693,409 |
| 07 Dec 2023 | 92.92 | 96.20 | 91.87 | 94.92 | 94.92 | 1,760,612 |
| 06 Dec 2023 | 92.68 | 93.95 | 92.21 | 92.49 | 92.49 | 996,710 |
| 05 Dec 2023 | 95.77 | 95.95 | 92.92 | 93.19 | 93.19 | 1,354,307 |
| 04 Dec 2023 | 96.69 | 97.30 | 94.70 | 95.77 | 95.77 | 1,684,456 |
| 01 Dec 2023 | 98.00 | 99.44 | 95.90 | 97.00 | 97.00 | 1,917,524 |
| 30 Nov 2023 | 100.49 | 101.74 | 96.41 | 98.40 | 98.40 | 2,913,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.