Shenzhen - Delayed Quote CNY

Jonhon Optronic Technology Co., Ltd. (002179.SZ)

37.50

+0.76

+(2.07%)

At close: 3:04:06 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	36.50	37.80	36.38	37.50	37.50	14,605,053
Jan 16, 2025	37.05	37.07	36.35	36.74	36.74	13,347,653
Jan 15, 2025	38.00	38.05	36.85	36.95	36.95	10,841,171
Jan 14, 2025	37.27	38.13	37.11	38.08	38.08	10,988,023
Jan 13, 2025	37.30	38.08	37.15	37.27	37.27	8,753,477
Jan 10, 2025	37.30	38.58	37.20	37.65	37.65	15,966,794
Jan 9, 2025	36.50	37.62	36.00	37.41	37.41	15,231,291
Jan 8, 2025	36.98	36.98	35.85	36.52	36.52	8,862,293
Jan 7, 2025	36.37	37.08	36.20	37.05	37.05	6,551,082
Jan 6, 2025	36.95	36.95	36.08	36.36	36.36	10,636,099
Jan 3, 2025	37.36	37.92	36.84	36.94	36.94	13,928,165
Jan 2, 2025	39.11	39.30	37.42	37.59	37.59	14,665,556
Dec 31, 2024	39.51	39.76	38.85	39.30	39.30	12,874,898
Dec 30, 2024	39.81	40.23	39.58	39.71	39.71	13,421,323
Dec 27, 2024	40.88	41.01	39.71	39.80	39.80	23,485,986
Dec 26, 2024	38.40	39.66	38.38	39.22	39.22	17,451,604
Dec 25, 2024	38.79	38.80	38.12	38.37	38.37	9,111,675
Dec 24, 2024	38.66	38.95	38.38	38.74	38.74	8,636,657
Dec 23, 2024	39.00	39.45	38.62	38.75	38.75	10,216,871
Dec 20, 2024	38.40	39.28	38.12	39.10	39.10	12,798,342
Dec 19, 2024	38.06	38.45	37.39	38.34	38.34	10,795,455
Dec 18, 2024	38.45	38.68	38.06	38.23	38.23	8,377,508
Dec 17, 2024	38.17	38.47	37.82	38.30	38.30	7,862,723
Dec 16, 2024	39.08	39.20	37.99	38.15	38.15	13,849,689
Dec 13, 2024	39.90	40.11	39.05	39.06	39.06	14,764,842
Dec 12, 2024	39.43	40.37	39.43	40.17	40.17	15,845,409
Dec 11, 2024	39.80	40.14	39.20	39.42	39.42	12,727,548
Dec 10, 2024	41.00	41.00	39.85	39.99	39.99	11,876,294
Dec 9, 2024	40.41	40.41	39.79	39.90	39.90	8,068,834
Dec 6, 2024	40.10	40.48	39.92	40.41	40.41	7,398,663
Dec 5, 2024	39.92	40.24	39.77	40.08	40.08	6,459,582
Dec 4, 2024	40.17	40.39	39.89	39.93	39.93	5,889,995
Dec 3, 2024	40.70	40.78	40.07	40.21	40.21	9,682,740
Dec 2, 2024	40.12	40.87	39.80	40.75	40.75	11,207,244
Nov 29, 2024	39.66	40.29	39.52	40.07	40.07	9,199,291
Nov 28, 2024	40.10	40.80	39.76	39.91	39.91	8,448,849
Nov 27, 2024	39.55	40.43	38.80	40.19	40.19	13,097,149
Nov 26, 2024	39.31	40.36	39.21	39.56	39.56	9,611,542
Nov 25, 2024	39.59	40.05	38.90	39.39	39.39	12,322,888
Nov 22, 2024	41.16	41.16	39.58	39.64	39.64	14,258,788
Nov 21, 2024	41.50	41.70	40.90	41.23	41.23	7,716,293
Nov 20, 2024	41.29	41.60	41.02	41.52	41.52	7,803,623
Nov 19, 2024	41.00	41.68	40.37	41.46	41.46	9,469,833
Nov 18, 2024	41.30	41.78	40.51	40.85	40.85	12,809,962
Nov 15, 2024	42.08	42.37	41.25	41.31	41.31	12,304,305
Nov 14, 2024	44.24	44.24	42.05	42.15	42.15	24,991,858
Nov 13, 2024	44.14	44.65	43.29	44.38	44.38	14,255,892
Nov 12, 2024	46.11	46.37	43.80	44.10	44.10	27,505,987
Nov 11, 2024	45.60	45.99	44.32	45.98	45.98	26,815,378
Nov 8, 2024	45.00	46.00	44.63	45.23	45.23	21,712,267
Nov 7, 2024	45.07	45.10	43.48	45.00	45.00	21,750,091
Nov 6, 2024	45.73	46.36	44.90	45.25	45.25	19,328,325
Nov 5, 2024	44.11	45.65	44.11	45.49	45.49	22,732,300
Nov 4, 2024	43.50	44.49	43.12	43.95	43.95	10,851,835
Nov 1, 2024	44.05	44.28	42.88	43.24	43.24	12,784,924
Oct 31, 2024	44.50	44.70	43.63	44.15	44.15	13,711,917
Oct 30, 2024	43.95	45.47	43.69	44.77	44.77	14,632,014
Oct 29, 2024	44.40	44.59	43.38	44.18	44.18	11,552,289
Oct 28, 2024	43.60	44.38	43.50	44.17	44.17	10,854,064
Oct 25, 2024	43.46	43.89	42.90	43.57	43.57	13,092,423
Oct 24, 2024	44.30	44.30	42.84	43.46	43.46	13,341,660
Oct 23, 2024	44.34	45.87	43.82	44.43	44.43	19,051,065
Oct 22, 2024	45.00	45.31	43.71	44.19	44.19	14,115,417
Oct 21, 2024	44.13	46.10	44.12	44.93	44.93	22,599,143
Oct 18, 2024	42.90	44.69	42.61	43.88	43.88	15,188,662
Oct 17, 2024	42.30	43.60	42.00	42.86	42.86	16,302,327
Oct 16, 2024	43.00	43.45	41.58	41.99	41.99	15,315,405
Oct 15, 2024	42.92	44.33	42.32	43.42	43.42	20,728,104
Oct 14, 2024	42.80	43.98	42.36	43.18	43.18	25,733,657
Oct 11, 2024	43.83	44.58	41.80	42.40	42.40	18,146,090
Oct 10, 2024	43.18	45.30	43.17	43.81	43.81	20,247,264
Oct 9, 2024	47.00	47.00	43.10	43.20	43.20	29,257,555
Oct 8, 2024	47.89	47.89	44.40	47.56	47.56	38,486,967
Sep 30, 2024	40.66	43.54	40.65	43.54	43.54	33,670,398
Sep 27, 2024	38.62	40.15	37.88	39.58	39.58	28,974,088
Sep 26, 2024	37.77	38.39	37.41	38.39	38.39	16,425,358
Sep 25, 2024	38.16	39.05	37.39	37.79	37.79	16,084,797
Sep 24, 2024	36.87	38.31	36.65	38.16	38.16	9,365,308
Sep 23, 2024	36.60	37.69	36.58	36.87	36.87	6,875,442
Sep 20, 2024	36.99	37.19	36.30	36.82	36.82	5,209,607
Sep 19, 2024	37.31	37.42	36.30	36.92	36.92	4,785,655
Sep 18, 2024	36.74	37.68	36.74	37.06	37.06	6,352,200
Sep 13, 2024	37.60	38.10	36.81	36.95	36.95	9,378,155
Sep 12, 2024	38.08	38.27	37.72	37.81	37.81	5,584,890
Sep 11, 2024	37.89	38.28	37.80	38.04	38.04	4,939,844
Sep 10, 2024	37.92	38.38	37.50	38.04	38.04	6,369,617
Sep 9, 2024	37.20	38.38	37.10	37.86	37.86	8,821,665
Sep 6, 2024	37.69	38.00	37.20	37.37	37.37	4,398,772
Sep 5, 2024	37.88	38.12	37.50	37.72	37.72	6,676,662
Sep 4, 2024	37.47	37.98	36.91	37.79	37.79	6,587,666
Sep 3, 2024	36.75	37.70	36.75	37.47	37.47	6,590,203
Sep 2, 2024	36.70	37.63	36.56	37.02	37.02	11,616,620
Aug 30, 2024	36.90	37.50	36.61	36.89	36.89	8,429,634
Aug 29, 2024	36.12	37.28	36.06	36.91	36.91	10,303,374
Aug 28, 2024	34.30	36.56	34.30	36.40	36.40	16,155,132
Aug 27, 2024	34.18	34.55	33.90	34.47	34.47	6,258,984
Aug 26, 2024	34.80	34.90	33.71	34.35	34.35	9,274,179
Aug 23, 2024	35.00	35.30	34.80	34.90	34.90	5,899,091
Aug 22, 2024	35.39	35.59	34.26	35.02	35.02	9,289,328
Aug 21, 2024	35.70	36.09	35.33	35.38	35.38	6,100,590
Aug 20, 2024	36.74	36.90	35.40	35.99	35.99	13,174,298
Aug 19, 2024	36.90	37.72	36.64	36.69	36.69	6,271,222
Aug 16, 2024	37.80	37.90	36.80	37.05	37.05	8,490,071
Aug 15, 2024	37.57	38.08	37.38	37.83	37.83	5,193,788
Aug 14, 2024	37.78	37.98	37.39	37.66	37.66	4,294,442
Aug 13, 2024	37.20	37.88	37.13	37.76	37.76	5,940,448
Aug 12, 2024	37.06	37.40	36.54	37.22	37.22	3,980,889
Aug 9, 2024	38.00	38.25	37.05	37.32	37.32	8,738,305
Aug 8, 2024	38.93	38.98	37.53	37.95	37.95	8,861,637
Aug 7, 2024	38.80	39.35	38.53	39.11	39.11	9,037,971
Aug 6, 2024	37.20	38.88	37.18	38.88	38.88	13,428,380
Aug 5, 2024	38.00	38.62	37.04	37.08	37.08	11,299,095
Aug 2, 2024	38.11	39.05	37.97	38.17	38.17	9,416,621
Aug 1, 2024	38.99	40.05	38.35	38.50	38.50	15,865,233
Jul 31, 2024	38.35	39.20	38.00	38.97	38.97	12,650,829
Jul 30, 2024	38.19	39.06	38.19	38.50	38.50	9,125,677
Jul 29, 2024	39.40	39.43	38.22	38.30	38.30	11,359,980
Jul 26, 2024	37.88	39.56	37.70	39.29	39.29	12,982,728
Jul 25, 2024	38.19	38.27	37.40	37.80	37.80	8,276,014
Jul 24, 2024	38.00	39.00	37.89	38.41	38.41	9,601,622
Jul 23, 2024	38.90	39.00	38.00	38.01	38.01	8,846,790
Jul 22, 2024	38.95	39.68	38.65	39.01	39.01	13,614,564
Jul 19, 2024	38.11	38.98	37.66	38.85	38.85	12,981,887
Jul 18, 2024	35.99	38.40	35.92	38.11	38.11	22,843,598
Jul 17, 2024	35.80	36.53	35.54	36.14	36.14	12,104,583
Jul 16, 2024	35.31	35.85	35.11	35.81	35.81	7,793,981
Jul 15, 2024	35.45	35.67	35.25	35.45	35.45	6,059,469
Jul 12, 2024	36.49	36.49	35.31	35.51	35.51	11,910,986
Jul 11, 2024	36.54	36.81	36.07	36.52	36.52	7,227,523
Jul 10, 2024	36.12	36.91	36.09	36.24	36.24	7,821,578
Jul 9, 2024	35.50	36.43	35.42	36.19	36.19	6,019,551
Jul 8, 2024	36.40	36.49	35.51	35.63	35.63	8,004,583
Jul 5, 2024	36.90	37.22	35.76	36.56	36.56	10,847,165
Jul 4, 2024	36.83	37.35	36.65	37.01	37.01	6,694,138
Jul 3, 2024	38.20	38.39	36.54	36.85	36.85	11,656,314
Jul 2, 2024	38.49	38.76	38.15	38.30	38.30	6,155,232
Jul 1, 2024	38.05	38.49	37.66	38.40	38.40	9,015,692
Jun 28, 2024	36.81	38.28	36.74	38.05	38.05	12,241,556
Jun 27, 2024	37.30	37.40	36.72	36.91	36.91	6,189,129
Jun 26, 2024	37.17	37.58	36.31	37.43	37.43	8,716,027
Jun 25, 2024	37.33	37.59	36.90	37.11	37.11	8,562,886
Jun 24, 2024	37.38	37.73	37.00	37.33	37.33	10,976,621
Jun 21, 2024	37.38	38.11	37.12	37.51	37.51	7,810,983
Jun 20, 2024	37.99	38.21	37.30	37.38	37.38	11,511,550
Jun 19, 2024	38.72	38.82	37.68	37.70	37.70	14,066,884
Jun 18, 2024	38.99	39.23	38.36	38.93	38.93	13,821,429
Jun 17, 2024	39.16	39.60	38.71	39.14	39.14	14,806,253
Jun 14, 2024	38.40	39.23	38.30	39.15	39.15	17,626,936
Jun 13, 2024	38.00	38.70	37.64	38.64	38.64	15,265,798
Jun 12, 2024	38.37	39.40	38.05	38.21	38.21	15,469,334
Jun 11, 2024	37.21	38.78	36.78	38.43	38.43	28,133,057
Jun 7, 2024	36.79	37.38	36.52	37.00	37.00	13,848,522
Jun 6, 2024	36.84	37.05	36.51	36.56	36.56	11,331,551
Jun 5, 2024	36.26	37.84	36.17	36.92	36.92	21,331,132
Jun 4, 2024	35.15	36.47	35.15	36.26	36.26	12,947,008
Jun 3, 2024	35.35	35.53	35.03	35.47	35.47	5,912,290
May 31, 2024	34.75	35.74	34.75	35.31	35.31	11,892,006
May 30, 2024	34.60	35.20	34.50	34.80	34.80	7,366,191
May 29, 2024	34.66	35.36	34.47	34.66	34.66	7,847,525
May 28, 2024	35.24	35.74	34.69	34.77	34.77	9,130,332
May 27, 2024	35.27	35.63	34.56	35.60	35.60	11,663,012
May 24, 2024	35.60	36.15	35.21	35.23	35.23	8,245,666
May 23, 2024	36.32	36.59	35.66	35.73	35.73	8,974,934
May 22, 2024	36.50	36.58	36.00	36.39	36.39	7,925,037
May 21, 2024	0.60 Dividend
May 21, 2024	36.60	36.78	36.00	36.22	36.22	10,107,366
May 20, 2024	37.20	38.16	37.12	37.25	36.65	16,743,246
May 17, 2024	36.17	37.35	36.12	37.12	36.52	17,581,935
May 16, 2024	35.71	36.41	35.71	36.17	35.59	12,222,379
May 15, 2024	35.97	36.49	35.53	35.69	35.12	10,918,374
May 14, 2024	36.06	36.28	35.80	35.96	35.38	7,214,496
May 13, 2024	36.15	36.99	35.60	36.06	35.48	14,284,993
May 10, 2024	36.81	36.96	36.02	36.18	35.60	14,355,178
May 9, 2024	35.44	37.36	35.18	36.89	36.30	29,245,427
May 8, 2024	35.32	35.75	34.92	35.37	34.80	16,229,848
May 7, 2024	34.30	35.65	34.11	35.50	34.93	25,201,699
May 6, 2024	34.74	34.95	34.22	34.40	33.85	18,995,132
Apr 30, 2024	33.71	34.53	33.50	34.38	33.83	24,124,191
Apr 29, 2024	33.10	33.88	32.03	33.70	33.16	34,813,068
Apr 26, 2024	33.80	33.92	33.55	33.92	33.37	17,451,539
Apr 25, 2024	34.09	34.14	33.62	33.86	33.31	11,003,243
Apr 24, 2024	33.68	34.16	33.42	34.15	33.60	14,911,277
Apr 23, 2024	34.07	34.07	33.50	33.60	33.06	15,539,043
Apr 22, 2024	32.90	34.36	32.81	33.92	33.37	27,115,585
Apr 19, 2024	32.20	32.90	32.01	32.70	32.17	14,493,523
Apr 18, 2024	33.11	33.20	32.34	32.45	31.93	18,549,280
Apr 17, 2024	32.76	33.13	32.11	33.11	32.58	16,354,582
Apr 16, 2024	32.89	33.40	32.61	32.67	32.14	20,634,765
Apr 15, 2024	31.30	32.93	31.18	32.87	32.34	25,110,032
Apr 12, 2024	32.21	32.46	31.21	31.39	30.88	22,473,263
Apr 11, 2024	32.60	32.93	32.21	32.30	31.78	13,797,174
Apr 10, 2024	33.10	33.18	32.44	32.95	32.42	9,875,196
Apr 9, 2024	33.43	33.65	33.08	33.25	32.71	9,294,701
Apr 8, 2024	33.28	33.56	32.85	33.43	32.89	11,897,878
Apr 3, 2024	33.81	33.90	33.21	33.42	32.88	14,114,393
Apr 2, 2024	34.69	34.70	33.83	34.00	33.45	12,513,621
Apr 1, 2024	34.48	34.95	34.38	34.68	34.12	15,183,774
Mar 29, 2024	34.24	34.44	33.88	34.41	33.86	6,320,999
Mar 28, 2024	33.77	34.72	33.70	34.25	33.70	16,251,709
Mar 27, 2024	35.40	35.44	33.81	33.82	33.28	18,215,341
Mar 26, 2024	35.90	36.18	34.52	35.40	34.83	20,998,122
Mar 25, 2024	37.00	37.19	36.01	36.02	35.44	20,166,679
Mar 22, 2024	35.90	37.04	35.83	36.90	36.31	23,202,447
Mar 21, 2024	36.68	36.90	35.68	36.10	35.52	22,533,673
Mar 20, 2024	37.70	37.99	36.50	36.93	36.34	22,941,570
Mar 19, 2024	36.33	38.04	36.11	37.31	36.71	34,145,828
Mar 18, 2024	35.58	36.43	35.17	36.29	35.71	26,592,325
Mar 15, 2024	35.10	35.58	34.71	35.31	34.74	13,097,230
Mar 14, 2024	35.12	36.12	35.11	35.39	34.82	20,116,441
Mar 13, 2024	36.00	36.03	35.25	35.33	34.76	15,897,294
Mar 12, 2024	35.07	36.56	35.07	35.76	35.18	25,740,453
Mar 11, 2024	34.12	34.83	34.10	34.79	34.23	15,266,149
Mar 8, 2024	33.98	34.64	33.62	34.47	33.91	15,973,538
Mar 7, 2024	35.04	35.13	33.93	33.99	33.44	17,569,197
Mar 6, 2024	35.65	35.65	34.85	35.17	34.60	18,741,229
Mar 5, 2024	34.11	35.79	34.00	35.69	35.12	33,365,043
Mar 4, 2024	34.48	34.49	33.70	34.31	33.76	17,972,480
Mar 1, 2024	34.45	34.88	34.02	34.52	33.96	17,770,528
Feb 29, 2024	33.40	34.32	33.30	34.32	33.77	17,041,908
Feb 28, 2024	34.44	34.62	33.50	33.50	32.96	19,937,311
Feb 27, 2024	33.20	34.49	33.20	34.47	33.91	18,309,296
Feb 26, 2024	34.03	34.03	32.98	33.75	33.21	17,203,333
Feb 23, 2024	34.34	34.37	33.35	34.17	33.62	13,042,279
Feb 22, 2024	34.00	34.47	33.91	34.28	33.73	7,447,811
Feb 21, 2024	33.78	34.79	33.40	34.16	33.61	11,863,272
Feb 20, 2024	33.93	34.20	33.39	34.14	33.59	10,064,842
Feb 19, 2024	35.20	35.29	33.85	34.16	33.61	12,601,694
Feb 8, 2024	34.25	35.22	34.00	34.96	34.40	14,373,394
Feb 7, 2024	33.15	34.09	32.80	33.76	33.22	15,841,869
Feb 6, 2024	30.80	33.60	30.70	33.14	32.61	16,059,154
Feb 5, 2024	30.20	31.48	29.66	31.23	30.73	15,161,341
Feb 2, 2024	31.45	31.58	29.67	30.23	29.74	12,888,859
Feb 1, 2024	30.95	31.49	30.21	31.22	30.72	10,381,307
Jan 31, 2024	31.99	31.99	30.90	30.95	30.45	9,751,576
Jan 30, 2024	31.88	32.79	31.53	32.30	31.78	9,411,888
Jan 29, 2024	33.70	33.75	32.23	32.30	31.78	7,507,638
Jan 26, 2024	33.45	33.95	33.03	33.40	32.86	9,550,601
Jan 25, 2024	32.27	33.77	32.06	33.40	32.86	12,985,306
Jan 24, 2024	31.73	32.26	31.33	32.19	31.67	12,667,178
Jan 23, 2024	31.12	31.65	30.89	31.35	30.85	8,758,196
Jan 22, 2024	32.43	32.48	31.01	31.12	30.62	13,974,510
Jan 19, 2024	32.78	32.78	32.10	32.60	32.07	10,956,260
Jan 18, 2024	31.88	32.90	31.17	32.81	32.28	12,676,448
Jan 17, 2024	32.79	33.09	31.87	32.03	31.51	14,468,153

688205.SS Wuxi Taclink Optoelectronics Technology Co., Ltd.

89.69

+3.13%

605066.SS Zhejiang Tengen Electrics Co.,Ltd.

5.97

-0.17%

600363.SS LIANOVATION

45.94

-0.43%

688141.SS JoulWatt Technology Co., Ltd.

33.20

+13.16%

002222.SZ CASTECH Inc.

34.40

-1.04%

002036.SZ LianChuang Electronic Technology Co.,Ltd

9.29

-0.54%

002456.SZ OFILM Group Co., Ltd.

11.84

+0.68%

002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.

39.72

+1.30%

603068.SS Beken Corporation

34.76

-9.08%

002475.SZ Luxshare Precision Industry Co., Ltd.

39.16

-0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jonhon Optronic Technology Co., Ltd. (002179.SZ)

Related Tickers