Shenzhen - Delayed Quote CNY

Nanjing Wavelength Opto-Electronic Science & Technology Co.,Ltd. (301421.SZ)

47.99

+1.75

+(3.78%)

At close: 3:04:58 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	46.61	49.87	44.50	47.99	47.99	6,139,332
Apr 24, 2025	47.70	48.10	45.98	46.24	46.24	3,324,200
Apr 23, 2025	48.24	48.42	47.36	48.10	48.10	3,730,732
Apr 22, 2025	46.61	49.11	46.38	48.25	48.25	5,230,442
Apr 21, 2025	46.72	47.24	46.34	47.13	47.13	2,460,100
Apr 18, 2025	47.91	48.80	46.70	46.72	46.72	3,456,100
Apr 17, 2025	46.18	50.30	45.60	47.77	47.77	5,454,000
Apr 16, 2025	47.51	48.85	46.00	46.64	46.64	3,803,310
Apr 15, 2025	48.98	48.99	46.90	47.50	47.50	3,837,998
Apr 14, 2025	48.17	50.88	48.10	48.99	48.99	7,150,028
Apr 11, 2025	44.72	47.88	44.72	46.86	46.86	5,103,914
Apr 10, 2025	46.00	47.50	45.18	45.51	45.51	5,012,700
Apr 9, 2025	42.55	45.48	38.38	45.08	45.08	6,348,237
Apr 8, 2025	44.50	46.16	42.30	43.71	43.71	5,462,700
Apr 7, 2025	50.03	51.88	43.02	43.13	43.13	6,660,137
Apr 3, 2025	52.38	54.33	50.75	53.20	53.20	5,440,000
Apr 2, 2025	53.80	55.50	52.81	52.94	52.94	5,103,650
Apr 1, 2025	51.66	55.00	51.65	54.06	54.06	7,036,200
Mar 31, 2025	52.00	52.86	50.51	51.65	51.65	4,750,798
Mar 28, 2025	54.00	55.38	52.27	52.40	52.40	6,640,142
Mar 27, 2025	50.57	56.00	48.56	54.49	54.49	10,599,149
Mar 26, 2025	52.20	52.58	50.47	50.70	50.70	5,594,442
Mar 25, 2025	56.10	56.63	51.48	52.10	52.10	8,336,448
Mar 24, 2025	57.60	60.56	54.89	56.02	56.02	12,682,597
Mar 21, 2025	54.61	58.30	54.61	56.66	56.66	11,594,652
Mar 20, 2025	53.07	56.21	52.88	55.58	55.58	11,424,076
Mar 19, 2025	51.33	53.60	50.40	53.60	53.60	6,307,923
Mar 18, 2025	52.06	52.20	51.05	51.52	51.52	2,980,400
Mar 17, 2025	52.05	52.53	51.65	51.84	51.84	2,501,000
Mar 14, 2025	51.90	52.91	51.01	52.37	52.37	3,267,297
Mar 13, 2025	53.33	53.36	51.39	51.83	51.83	4,112,975
Mar 12, 2025	53.49	54.32	53.01	53.89	53.89	5,261,889
Mar 11, 2025	53.04	53.77	52.31	53.26	53.26	5,619,600
Mar 10, 2025	52.78	55.30	52.00	54.64	54.64	9,502,219
Mar 7, 2025	52.90	53.28	51.31	51.79	51.79	4,834,423
Mar 6, 2025	52.96	53.94	52.31	53.54	53.54	7,007,584
Mar 5, 2025	52.49	53.86	51.90	52.80	52.80	5,249,687
Mar 4, 2025	51.23	53.24	50.24	53.21	53.21	6,939,320
Mar 3, 2025	48.53	54.30	47.68	51.70	51.70	7,242,013
Feb 28, 2025	51.00	51.45	48.04	48.36	48.36	4,014,200
Feb 27, 2025	52.44	52.44	50.31	51.47	51.47	4,978,300
Feb 26, 2025	52.73	53.07	51.86	52.44	52.44	5,665,900
Feb 25, 2025	51.04	54.50	50.33	53.20	53.20	8,399,150
Feb 24, 2025	50.05	51.97	49.62	51.65	51.65	5,879,859
Feb 21, 2025	49.90	50.95	49.72	50.52	50.52	5,027,600
Feb 20, 2025	50.01	50.70	49.47	50.10	50.10	5,264,559
Feb 19, 2025	46.87	49.07	46.87	49.00	49.00	3,349,600
Feb 18, 2025	48.65	49.38	46.80	47.20	47.20	3,225,500
Feb 17, 2025	48.49	49.50	48.05	49.08	49.08	3,524,300
Feb 14, 2025	49.00	49.18	47.77	48.25	48.25	3,101,165
Feb 13, 2025	50.33	50.37	48.68	48.99	48.99	3,216,872
Feb 12, 2025	49.76	50.62	49.37	50.33	50.33	3,591,132
Feb 11, 2025	50.20	51.20	49.38	49.80	49.80	4,166,500
Feb 10, 2025	48.73	50.20	48.09	50.19	50.19	4,695,567
Feb 7, 2025	48.39	49.91	47.92	48.87	48.87	5,417,248
Feb 6, 2025	45.85	48.18	45.36	48.10	48.10	4,356,265
Feb 5, 2025	45.00	46.20	44.45	45.81	45.81	2,549,665
Jan 27, 2025	46.70	46.79	44.20	44.36	44.36	2,470,000
Jan 24, 2025	45.18	46.50	45.00	46.28	46.28	2,866,200
Jan 23, 2025	46.46	47.27	45.18	45.18	45.18	3,928,614
Jan 22, 2025	46.23	46.83	45.50	45.76	45.76	2,525,500
Jan 21, 2025	47.10	47.13	45.88	46.75	46.75	2,961,943
Jan 20, 2025	47.63	47.79	46.36	46.74	46.74	3,382,391
Jan 17, 2025	46.90	48.18	46.00	47.16	47.16	4,090,800
Jan 16, 2025	47.57	47.66	46.49	47.21	47.21	3,343,600
Jan 15, 2025	48.13	48.76	47.04	47.21	47.21	3,741,700
Jan 14, 2025	46.75	48.67	46.02	48.56	48.56	6,082,467
Jan 13, 2025	43.05	47.99	42.25	46.69	46.69	6,228,404
Jan 10, 2025	45.19	46.46	43.69	43.69	43.69	4,099,518
Jan 9, 2025	45.20	46.59	45.00	45.18	45.18	4,030,614
Jan 8, 2025	45.96	46.65	43.57	45.78	45.78	5,269,584
Jan 7, 2025	44.57	47.23	44.57	46.29	46.29	5,026,157
Jan 6, 2025	53.60	53.70	44.01	44.19	44.19	9,010,845
Jan 3, 2025	54.20	56.68	53.59	54.96	54.96	9,636,317
Jan 2, 2025	53.00	54.98	51.10	52.88	52.88	6,241,269
Dec 31, 2024	52.58	55.90	52.58	53.67	53.67	8,130,565
Dec 30, 2024	51.55	53.70	50.21	52.46	52.46	3,821,312
Dec 27, 2024	51.78	53.98	51.30	52.18	52.18	4,471,959
Dec 26, 2024	50.96	51.99	50.37	51.72	51.72	2,423,700
Dec 25, 2024	52.18	52.30	50.20	50.73	50.73	2,294,200
Dec 24, 2024	51.25	52.36	50.18	52.32	52.32	2,815,300
Dec 23, 2024	53.33	53.55	50.50	51.26	51.26	3,394,128
Dec 20, 2024	51.31	54.50	50.85	53.32	53.32	4,696,128
Dec 19, 2024	49.81	51.59	49.78	51.30	51.30	2,624,790
Dec 18, 2024	49.89	51.55	48.66	50.96	50.96	3,595,832
Dec 17, 2024	51.06	51.60	49.12	49.30	49.30	3,006,211
Dec 16, 2024	53.52	53.99	51.06	51.40	51.40	3,795,000
Dec 13, 2024	55.30	55.55	54.00	54.00	54.00	3,675,273
Dec 12, 2024	56.01	56.75	55.18	56.14	56.14	3,483,300
Dec 11, 2024	54.66	56.25	54.54	56.20	56.20	4,196,700
Dec 10, 2024	56.22	56.58	54.70	54.81	54.81	4,378,300
Dec 9, 2024	54.35	54.97	53.10	53.80	53.80	3,087,600
Dec 6, 2024	54.21	55.65	53.65	54.85	54.85	3,371,500
Dec 5, 2024	53.72	55.27	53.70	54.79	54.79	3,148,530
Dec 4, 2024	56.90	57.81	54.01	54.36	54.36	4,702,700
Dec 3, 2024	57.00	58.80	55.53	56.12	56.12	5,894,981
Dec 2, 2024	55.34	57.58	54.85	57.23	57.23	5,530,800
Nov 29, 2024	53.45	56.50	52.85	55.34	55.34	5,116,700
Nov 28, 2024	54.13	56.23	53.80	53.87	53.87	5,131,132
Nov 27, 2024	51.69	54.69	50.73	54.66	54.66	4,217,800
Nov 26, 2024	53.44	54.43	52.09	52.22	52.22	3,099,408
Nov 25, 2024	53.55	54.27	51.75	53.95	53.95	4,222,104
Nov 22, 2024	57.38	58.15	53.27	53.64	53.64	5,598,708
Nov 21, 2024	57.78	58.97	56.30	57.41	57.41	4,727,605
Nov 20, 2024	56.30	59.03	56.25	58.21	58.21	5,321,319
Nov 19, 2024	54.54	57.70	53.90	57.22	57.22	5,174,312
Nov 18, 2024	57.65	58.90	53.50	53.81	53.81	5,512,172
Nov 15, 2024	62.00	63.08	58.11	58.35	58.35	6,167,397
Nov 14, 2024	63.00	65.07	62.22	62.56	62.56	6,323,761
Nov 13, 2024	63.95	63.98	61.54	63.45	63.45	6,817,855
Nov 12, 2024	66.66	67.69	63.10	64.61	64.61	11,797,267
Nov 11, 2024	65.80	73.00	64.13	68.23	68.23	15,121,545
Nov 8, 2024	59.80	65.00	59.66	63.97	63.97	13,244,115
Nov 7, 2024	59.91	60.96	58.50	59.79	59.79	8,067,009
Nov 6, 2024	59.82	62.18	58.78	60.51	60.51	11,822,558
Nov 5, 2024	57.06	60.89	57.00	59.98	59.98	11,342,030
Nov 4, 2024	54.82	59.99	53.77	58.29	58.29	11,478,867
Nov 1, 2024	63.66	68.64	57.30	57.37	57.37	18,625,583
Oct 31, 2024	54.50	61.60	53.78	60.87	60.87	14,091,225
Oct 30, 2024	55.81	56.66	53.60	54.97	54.97	7,235,646
Oct 29, 2024	57.35	59.08	56.18	56.18	56.18	6,960,806
Oct 28, 2024	59.00	59.15	56.10	56.90	56.90	7,369,079
Oct 25, 2024	57.87	59.41	57.83	58.24	58.24	6,755,850
Oct 24, 2024	57.39	59.49	57.15	57.86	57.86	7,391,125
Oct 23, 2024	59.14	60.19	57.68	58.25	58.25	11,008,752
Oct 22, 2024	61.96	65.99	59.81	61.01	61.01	16,461,207
Oct 21, 2024	60.20	68.00	59.85	62.70	62.70	19,876,670
Oct 18, 2024	55.18	65.88	54.30	60.97	60.97	20,860,923
Oct 17, 2024	55.18	58.68	54.22	56.62	56.62	16,467,245
Oct 16, 2024	63.80	63.80	55.02	55.18	55.18	21,674,067
Oct 15, 2024	0.07 Dividend
Oct 15, 2024	50.40	61.97	49.94	61.97	61.97	15,467,113
Oct 14, 2024	48.33	51.80	47.10	51.71	51.64	8,803,449
Oct 11, 2024	51.00	53.78	47.88	48.69	48.62	8,063,037
Oct 10, 2024	57.16	58.00	52.30	52.53	52.46	9,860,600
Oct 9, 2024	54.00	64.45	52.80	57.00	56.92	17,541,007
Oct 8, 2024	58.91	58.91	52.93	58.91	58.83	16,428,017
Sep 30, 2024	43.50	49.58	42.28	49.09	49.02	16,517,226
Sep 27, 2024	39.28	42.30	39.24	41.53	41.47	14,171,223
Sep 26, 2024	38.20	39.42	38.00	39.13	39.08	10,738,411
Sep 25, 2024	38.53	40.67	38.53	38.88	38.83	16,236,736
Sep 24, 2024	37.92	43.33	37.58	40.06	40.01	20,344,259
Sep 23, 2024	36.17	40.74	36.17	39.29	39.24	17,915,285
Sep 20, 2024	36.02	38.80	36.02	37.47	37.42	16,217,277
Sep 19, 2024	36.01	39.60	36.01	37.09	37.04	20,242,152
Sep 18, 2024	31.95	35.88	31.68	35.88	35.83	16,215,276
Sep 13, 2024	30.91	31.11	29.80	29.90	29.86	3,960,645
Sep 12, 2024	31.61	32.08	30.80	30.91	30.87	4,812,900
Sep 11, 2024	31.90	32.20	31.27	31.67	31.63	5,611,676
Sep 10, 2024	31.00	32.37	30.50	32.35	32.31	8,172,825
Sep 9, 2024	30.94	32.31	30.79	31.02	30.98	4,702,151
Sep 6, 2024	31.71	31.88	30.58	30.78	30.74	3,842,092
Sep 5, 2024	31.47	32.18	31.34	31.79	31.75	3,271,400
Sep 4, 2024	31.40	32.28	31.23	31.61	31.57	3,877,302
Sep 3, 2024	31.51	32.08	31.27	31.78	31.74	3,422,929
Sep 2, 2024	32.43	33.10	31.31	31.37	31.33	4,852,840
Aug 30, 2024	31.12	33.16	31.12	32.63	32.59	6,513,328
Aug 29, 2024	29.95	31.31	29.90	31.05	31.01	5,201,920
Aug 28, 2024	29.83	30.54	29.74	30.15	30.11	4,159,470
Aug 27, 2024	31.26	31.29	29.80	30.17	30.13	4,928,290
Aug 26, 2024	32.54	32.65	31.10	31.36	31.32	6,376,103
Aug 23, 2024	35.00	35.42	32.47	32.54	32.50	7,620,026
Aug 22, 2024	36.80	37.45	35.33	35.42	35.37	3,223,956
Aug 21, 2024	37.04	38.69	37.00	37.06	37.01	3,373,478
Aug 20, 2024	37.27	40.99	37.00	38.24	38.19	4,918,578
Aug 19, 2024	39.93	39.94	37.39	37.42	37.37	5,011,802
Aug 16, 2024	40.47	42.35	40.39	41.27	41.21	5,374,729
Aug 15, 2024	38.99	43.13	38.88	40.86	40.80	6,568,716
Aug 14, 2024	37.15	39.29	36.95	38.55	38.50	3,413,656
Aug 13, 2024	36.56	37.27	36.40	37.13	37.08	1,812,735
Aug 12, 2024	39.07	39.07	36.53	36.76	36.71	3,020,251
Aug 9, 2024	39.92	40.39	39.01	39.12	39.07	1,601,100
Aug 8, 2024	40.08	40.60	38.90	39.47	39.42	2,163,778
Aug 7, 2024	40.03	40.68	39.80	40.08	40.03	1,652,231
Aug 6, 2024	40.50	40.85	39.47	40.28	40.23	2,379,152
Aug 5, 2024	42.44	42.74	39.60	39.80	39.75	4,212,311
Aug 2, 2024	43.99	45.46	43.30	43.40	43.34	4,584,810
Aug 1, 2024	44.00	45.56	43.32	44.15	44.09	5,332,211
Jul 31, 2024	41.80	44.02	41.58	43.75	43.69	4,183,428
Jul 30, 2024	41.00	42.24	39.90	42.23	42.17	3,281,246
Jul 29, 2024	40.51	41.11	40.22	40.98	40.92	2,287,031
Jul 26, 2024	40.00	40.64	39.00	40.49	40.44	2,538,054
Jul 25, 2024	40.13	40.78	39.58	39.82	39.77	2,522,380
Jul 24, 2024	42.59	43.37	40.09	40.43	40.38	4,547,132
Jul 23, 2024	44.50	45.23	42.90	43.00	42.94	4,408,944
Jul 22, 2024	44.41	46.51	44.10	45.01	44.95	5,503,033
Jul 19, 2024	44.20	47.78	44.20	45.85	45.79	8,662,022
Jul 18, 2024	42.05	45.00	42.05	44.08	44.02	7,334,408
Jul 17, 2024	42.20	43.08	40.80	41.27	41.21	3,401,976
Jul 16, 2024	41.25	42.37	40.83	42.17	42.11	2,762,571
Jul 15, 2024	42.89	43.16	41.52	41.69	41.63	2,590,686
Jul 12, 2024	41.30	42.78	41.19	42.48	42.42	3,319,029
Jul 11, 2024	42.00	42.28	41.19	41.83	41.77	3,285,337
Jul 10, 2024	40.92	42.08	40.60	41.10	41.04	3,422,848
Jul 9, 2024	39.35	40.93	38.78	40.91	40.85	3,518,466
Jul 8, 2024	39.51	40.57	38.90	39.00	38.95	2,432,032
Jul 5, 2024	39.76	39.90	38.40	39.46	39.41	2,214,692
Jul 4, 2024	41.28	41.67	39.40	39.59	39.54	2,879,432
Jul 3, 2024	41.54	42.30	40.40	41.31	41.25	2,358,089
Jul 2, 2024	42.38	42.82	41.38	41.64	41.58	2,058,066
Jul 1, 2024	43.00	43.30	40.80	42.48	42.42	2,940,067
Jun 28, 2024	42.42	44.00	42.42	43.23	43.17	2,637,476
Jun 27, 2024	43.98	44.65	42.18	42.39	42.33	3,107,789
Jun 26, 2024	42.30	44.33	41.30	43.99	43.93	3,196,462
Jun 25, 2024	44.80	44.91	41.80	42.33	42.27	3,006,061
Jun 24, 2024	45.00	46.58	43.51	43.90	43.84	3,490,408
Jun 21, 2024	47.93	48.29	45.34	46.13	46.07	4,732,195
Jun 20, 2024	50.80	51.48	48.90	48.91	48.84	4,090,954
Jun 19, 2024	49.86	51.65	49.75	51.53	51.46	4,966,671
Jun 18, 2024	51.00	51.25	49.80	50.16	50.09	4,221,243
Jun 17, 2024	49.90	51.96	49.30	51.58	51.51	4,831,546
Jun 14, 2024	50.00	50.25	48.50	49.87	49.80	4,553,398
Jun 13, 2024	53.00	54.12	50.98	50.98	50.91	7,233,536
Jun 12, 2024	52.80	53.50	51.67	53.38	53.31	6,956,060
Jun 11, 2024	51.10	54.56	49.80	53.95	53.88	9,655,270
Jun 7, 2024	48.77	53.00	47.78	51.10	51.03	8,392,845
Jun 6, 2024	50.00	52.50	48.42	50.00	49.93	8,307,325
Jun 5, 2024	47.62	50.88	47.62	48.38	48.31	5,994,887
Jun 4, 2024	51.45	52.50	47.60	48.36	48.29	8,291,477
Jun 3, 2024	50.00	53.68	49.50	52.88	52.81	8,755,507
May 31, 2024	49.91	51.64	48.91	51.10	51.03	8,791,385
May 30, 2024	0.3 Dividend
May 30, 2024	47.30	52.77	47.10	50.97	50.90	10,313,308
May 29, 2024	45.45	49.65	45.45	48.40	48.03	8,388,250
May 28, 2024	46.30	49.28	46.25	46.31	45.96	8,968,349
May 27, 2024	41.55	48.56	40.21	47.32	46.96	9,964,725
May 24, 2024	43.31	43.38	41.50	41.90	41.58	3,894,850
May 23, 2024	43.17	45.45	43.17	43.87	43.54	6,077,815
May 22, 2024	42.78	44.16	42.35	43.58	43.25	3,973,283
May 21, 2024	42.32	43.88	41.58	43.23	42.90	3,782,860
May 20, 2024	42.23	43.18	42.04	42.50	42.18	3,074,677
May 17, 2024	40.55	42.77	40.10	42.70	42.38	3,992,620
May 16, 2024	40.80	41.48	40.62	40.85	40.54	2,512,805
May 15, 2024	40.26	42.36	39.30	40.80	40.49	3,792,554
May 14, 2024	40.18	41.40	40.10	40.18	39.88	2,805,643
May 13, 2024	40.76	41.20	39.58	39.62	39.32	3,355,614
May 10, 2024	43.94	44.29	42.13	42.25	41.93	3,891,143
May 9, 2024	43.51	45.50	43.31	44.56	44.22	5,488,153
May 8, 2024	42.25	45.50	41.89	44.12	43.79	6,163,323
May 7, 2024	42.10	43.09	42.10	42.62	42.30	2,207,261
May 6, 2024	42.74	42.85	42.06	42.36	42.04	2,114,381
Apr 30, 2024	42.98	43.16	41.50	41.71	41.40	3,157,286
Apr 29, 2024	41.02	43.86	40.80	42.84	42.52	5,210,693
Apr 26, 2024	39.36	40.67	39.36	40.06	39.76	3,262,095
Apr 25, 2024	39.55	40.50	39.38	39.62	39.32	3,078,331

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nanjing Wavelength Opto-Electronic Science & Technology Co.,Ltd. (301421.SZ)