Suzhou QingYue Optoelectronics Technology Co., Ltd. (688496.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:30AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 8.70 | 8.81 | 8.45 | 8.78 | 8.78 | 1,983,089 |
| 25 June 2024 | 9.35 | 9.35 | 8.59 | 8.70 | 8.70 | 3,354,227 |
| 24 June 2024 | 9.88 | 9.88 | 9.23 | 9.29 | 9.29 | 2,740,821 |
| 21 June 2024 | 10.07 | 10.07 | 9.77 | 9.84 | 9.84 | 2,139,806 |
| 20 June 2024 | 10.15 | 10.38 | 10.05 | 10.09 | 10.09 | 2,984,843 |
| 19 June 2024 | 10.30 | 10.44 | 10.03 | 10.15 | 10.15 | 1,693,728 |
| 18 June 2024 | 10.20 | 10.46 | 10.15 | 10.27 | 10.27 | 1,395,034 |
| 17 June 2024 | 10.04 | 10.33 | 9.94 | 10.19 | 10.19 | 2,060,878 |
| 14 June 2024 | 10.10 | 10.20 | 9.97 | 10.05 | 10.05 | 2,329,434 |
| 13 June 2024 | 9.95 | 10.49 | 9.92 | 10.19 | 10.19 | 4,479,320 |
| 12 June 2024 | 10.15 | 10.75 | 10.00 | 10.02 | 10.02 | 3,811,208 |
| 11 June 2024 | 9.54 | 9.97 | 9.19 | 9.92 | 9.92 | 2,389,893 |
| 07 June 2024 | 9.20 | 9.61 | 9.15 | 9.48 | 9.48 | 3,360,699 |
| 06 June 2024 | 9.86 | 10.05 | 9.04 | 9.08 | 9.08 | 4,039,928 |
| 05 June 2024 | 9.89 | 10.03 | 9.75 | 9.75 | 9.75 | 2,235,623 |
| 04 June 2024 | 10.46 | 10.57 | 9.78 | 9.98 | 9.98 | 4,085,635 |
| 03 June 2024 | 10.70 | 11.16 | 10.44 | 10.55 | 10.55 | 3,157,574 |
| 31 May 2024 | 10.51 | 11.05 | 10.45 | 10.78 | 10.78 | 3,389,999 |
| 30 May 2024 | 10.30 | 10.55 | 10.17 | 10.40 | 10.40 | 1,736,304 |
| 29 May 2024 | 10.35 | 10.62 | 10.34 | 10.39 | 10.39 | 1,473,032 |
| 28 May 2024 | 10.38 | 10.66 | 10.25 | 10.36 | 10.36 | 1,922,587 |
| 27 May 2024 | 10.43 | 10.50 | 9.98 | 10.38 | 10.38 | 2,384,115 |
| 24 May 2024 | 10.88 | 10.88 | 10.36 | 10.39 | 10.39 | 2,416,204 |
| 23 May 2024 | 11.05 | 11.20 | 10.78 | 10.80 | 10.80 | 2,084,709 |
| 22 May 2024 | 10.80 | 11.13 | 10.73 | 11.07 | 11.07 | 2,087,559 |
| 21 May 2024 | 10.85 | 10.86 | 10.63 | 10.76 | 10.76 | 1,434,877 |
| 20 May 2024 | 10.78 | 11.14 | 10.72 | 10.86 | 10.86 | 2,269,133 |
| 17 May 2024 | 10.59 | 10.88 | 10.46 | 10.87 | 10.87 | 2,244,297 |
| 16 May 2024 | 10.51 | 10.72 | 10.49 | 10.54 | 10.54 | 2,084,472 |
| 15 May 2024 | 10.87 | 10.92 | 10.40 | 10.44 | 10.44 | 2,725,056 |
| 14 May 2024 | 10.49 | 11.41 | 10.49 | 10.84 | 10.84 | 3,399,794 |
| 13 May 2024 | 11.05 | 11.09 | 10.36 | 10.39 | 10.39 | 3,124,985 |
| 10 May 2024 | 11.67 | 11.70 | 11.03 | 11.08 | 11.08 | 3,014,071 |
| 09 May 2024 | 11.69 | 11.82 | 11.56 | 11.60 | 11.60 | 1,757,327 |
| 08 May 2024 | 11.85 | 11.96 | 11.55 | 11.59 | 11.59 | 1,901,374 |
| 07 May 2024 | 11.69 | 11.90 | 11.55 | 11.80 | 11.80 | 2,456,784 |
| 06 May 2024 | 11.70 | 11.94 | 11.60 | 11.71 | 11.71 | 2,431,765 |
| 30 Apr 2024 | 11.53 | 11.75 | 11.30 | 11.57 | 11.57 | 3,791,464 |
| 29 Apr 2024 | 11.14 | 11.68 | 11.00 | 11.56 | 11.56 | 2,749,223 |
| 26 Apr 2024 | 10.80 | 11.23 | 10.68 | 11.15 | 11.15 | 2,662,684 |
| 25 Apr 2024 | 10.80 | 11.05 | 10.56 | 10.87 | 10.87 | 2,297,761 |
| 24 Apr 2024 | 10.68 | 10.90 | 10.50 | 10.89 | 10.89 | 3,098,118 |
| 23 Apr 2024 | 10.33 | 10.95 | 10.30 | 10.68 | 10.68 | 3,271,109 |
| 22 Apr 2024 | 10.10 | 10.37 | 9.85 | 10.25 | 10.25 | 2,319,830 |
| 19 Apr 2024 | 10.52 | 10.54 | 10.16 | 10.22 | 10.22 | 2,257,529 |
| 18 Apr 2024 | 10.68 | 10.83 | 10.42 | 10.62 | 10.62 | 2,677,194 |
| 17 Apr 2024 | 10.03 | 10.69 | 10.03 | 10.64 | 10.64 | 3,919,535 |
| 16 Apr 2024 | 10.55 | 10.56 | 9.60 | 10.04 | 10.04 | 5,367,589 |
| 15 Apr 2024 | 11.60 | 11.66 | 10.49 | 10.63 | 10.63 | 5,466,030 |
| 12 Apr 2024 | 11.66 | 11.90 | 11.60 | 11.64 | 11.64 | 1,987,297 |
| 11 Apr 2024 | 11.80 | 12.03 | 11.61 | 11.64 | 11.64 | 2,743,954 |
| 10 Apr 2024 | 12.37 | 12.38 | 11.71 | 11.85 | 11.85 | 2,781,300 |
| 09 Apr 2024 | 12.00 | 12.43 | 11.92 | 12.39 | 12.39 | 2,497,277 |
| 08 Apr 2024 | 12.41 | 12.41 | 12.02 | 12.05 | 12.05 | 3,547,787 |
| 03 Apr 2024 | 12.73 | 12.90 | 12.25 | 12.46 | 12.46 | 4,115,548 |
| 02 Apr 2024 | 13.38 | 13.39 | 12.62 | 12.81 | 12.81 | 7,067,309 |
| 01 Apr 2024 | 12.10 | 14.24 | 12.10 | 13.57 | 13.57 | 9,069,907 |
| 29 Mar 2024 | 12.20 | 12.33 | 11.77 | 12.05 | 12.05 | 1,888,167 |
| 28 Mar 2024 | 12.05 | 12.45 | 11.91 | 12.10 | 12.10 | 3,175,353 |
| 27 Mar 2024 | 12.61 | 12.65 | 11.90 | 11.90 | 11.90 | 3,366,166 |
| 26 Mar 2024 | 12.58 | 12.85 | 12.28 | 12.57 | 12.57 | 3,702,252 |
| 25 Mar 2024 | 13.39 | 13.53 | 12.55 | 12.58 | 12.58 | 4,317,697 |
| 22 Mar 2024 | 14.04 | 14.20 | 13.09 | 13.41 | 13.41 | 5,541,256 |
| 21 Mar 2024 | 14.44 | 14.80 | 14.06 | 14.10 | 14.10 | 5,370,728 |
| 20 Mar 2024 | 15.00 | 15.05 | 14.42 | 14.69 | 14.69 | 7,219,200 |
| 19 Mar 2024 | 14.90 | 15.61 | 14.85 | 15.13 | 15.13 | 5,269,784 |
| 18 Mar 2024 | 14.55 | 14.99 | 14.35 | 14.95 | 14.95 | 4,016,073 |
| 15 Mar 2024 | 14.10 | 14.54 | 14.01 | 14.40 | 14.40 | 3,329,409 |
| 14 Mar 2024 | 14.45 | 14.60 | 13.85 | 14.11 | 14.11 | 3,681,824 |
| 13 Mar 2024 | 14.45 | 14.81 | 14.35 | 14.55 | 14.55 | 3,930,465 |
| 12 Mar 2024 | 14.09 | 14.49 | 13.90 | 14.40 | 14.40 | 4,408,600 |
| 11 Mar 2024 | 13.66 | 14.09 | 13.45 | 14.09 | 14.09 | 2,900,002 |
| 08 Mar 2024 | 13.40 | 13.84 | 13.22 | 13.70 | 13.70 | 3,630,177 |
| 07 Mar 2024 | 13.99 | 14.30 | 13.23 | 13.40 | 13.40 | 4,845,979 |
| 06 Mar 2024 | 13.85 | 14.33 | 13.45 | 14.05 | 14.05 | 4,781,610 |
| 05 Mar 2024 | 14.47 | 14.49 | 13.73 | 13.76 | 13.76 | 4,842,880 |
| 04 Mar 2024 | 14.50 | 14.65 | 13.85 | 14.50 | 14.50 | 6,013,664 |
| 01 Mar 2024 | 14.13 | 14.85 | 14.01 | 14.63 | 14.63 | 6,012,591 |
| 29 Feb 2024 | 13.20 | 14.20 | 13.10 | 14.10 | 14.10 | 6,806,611 |
| 28 Feb 2024 | 15.58 | 15.71 | 13.35 | 13.47 | 13.47 | 8,840,580 |
| 27 Feb 2024 | 15.35 | 15.67 | 15.00 | 15.64 | 15.64 | 5,281,200 |
| 26 Feb 2024 | 15.60 | 16.10 | 15.35 | 15.48 | 15.48 | 5,820,049 |
| 23 Feb 2024 | 14.55 | 15.89 | 14.19 | 15.72 | 15.72 | 6,896,257 |
| 22 Feb 2024 | 13.83 | 14.46 | 13.79 | 14.43 | 14.43 | 4,980,831 |
| 21 Feb 2024 | 13.15 | 14.74 | 12.97 | 14.00 | 14.00 | 8,797,502 |
| 20 Feb 2024 | 13.13 | 13.45 | 12.91 | 13.30 | 13.30 | 5,477,152 |
| 19 Feb 2024 | 12.66 | 13.26 | 12.07 | 13.00 | 13.00 | 10,364,370 |
| 08 Feb 2024 | 10.95 | 12.96 | 10.30 | 12.96 | 12.96 | 9,804,139 |
| 07 Feb 2024 | 11.25 | 11.98 | 10.30 | 10.80 | 10.80 | 9,764,703 |
| 06 Feb 2024 | 10.95 | 12.09 | 9.95 | 11.38 | 11.38 | 8,430,343 |
| 05 Feb 2024 | 13.04 | 13.10 | 10.70 | 10.91 | 10.91 | 7,567,389 |
| 02 Feb 2024 | 13.65 | 13.89 | 12.36 | 12.96 | 12.96 | 5,201,975 |
| 01 Feb 2024 | 14.00 | 14.44 | 13.52 | 13.61 | 13.61 | 5,855,465 |
| 31 Jan 2024 | 14.95 | 15.43 | 13.86 | 13.86 | 13.86 | 6,071,303 |
| 30 Jan 2024 | 14.75 | 15.83 | 14.70 | 15.03 | 15.03 | 5,302,101 |
| 29 Jan 2024 | 16.10 | 16.40 | 14.77 | 14.79 | 14.79 | 7,324,568 |
| 26 Jan 2024 | 16.95 | 17.30 | 16.00 | 16.12 | 16.12 | 5,814,354 |
| 25 Jan 2024 | 16.85 | 17.29 | 16.35 | 17.05 | 17.05 | 6,338,957 |
| 24 Jan 2024 | 17.43 | 17.58 | 16.46 | 16.90 | 16.90 | 5,262,986 |
| 23 Jan 2024 | 18.15 | 18.15 | 17.11 | 17.48 | 17.48 | 5,886,659 |
| *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.