Shanghai - Delayed Quote CNY

Sanan Optoelectronics Co.,Ltd (600703.SS)

Compare
11.08
+0.04
+(0.36%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 10.94 11.13 10.89 11.08 11.08 33,158,372
Jan 10, 2025 11.37 11.53 11.03 11.04 11.04 39,726,811
Jan 9, 2025 11.53 11.62 11.39 11.41 11.41 34,754,310
Jan 8, 2025 11.65 11.65 11.22 11.54 11.54 35,622,139
Jan 7, 2025 11.45 11.70 11.44 11.69 11.69 29,209,323
Jan 6, 2025 11.49 11.58 11.32 11.43 11.43 28,987,698
Jan 3, 2025 11.74 11.89 11.47 11.48 11.48 42,159,147
Jan 2, 2025 12.17 12.17 11.60 11.72 11.72 53,550,651
Dec 31, 2024 12.76 12.80 12.17 12.17 12.17 58,388,311
Dec 30, 2024 12.60 12.89 12.56 12.73 12.73 42,859,592
Dec 27, 2024 12.56 12.83 12.50 12.59 12.59 42,531,688
Dec 26, 2024 12.39 12.62 12.35 12.56 12.56 32,315,114
Dec 25, 2024 12.62 12.64 12.36 12.40 12.40 28,196,816
Dec 24, 2024 12.55 12.64 12.38 12.62 12.62 31,731,051
Dec 23, 2024 12.80 12.85 12.51 12.52 12.52 41,727,689
Dec 20, 2024 12.64 12.98 12.58 12.85 12.85 57,243,127
Dec 19, 2024 12.40 12.67 12.37 12.65 12.65 35,009,757
Dec 18, 2024 12.38 12.61 12.37 12.55 12.55 36,016,632
Dec 17, 2024 12.53 12.61 12.35 12.37 12.37 37,399,197
Dec 16, 2024 12.75 12.81 12.45 12.55 12.55 43,666,737
Dec 13, 2024 12.90 12.99 12.76 12.81 12.81 48,896,914
Dec 12, 2024 12.99 13.02 12.83 12.98 12.98 43,688,901
Dec 11, 2024 12.85 13.03 12.81 12.98 12.98 35,764,530
Dec 10, 2024 13.19 13.24 12.84 12.85 12.85 66,144,796
Dec 9, 2024 12.97 12.98 12.71 12.83 12.83 40,752,253
Dec 6, 2024 12.88 13.02 12.76 12.97 12.97 46,400,869
Dec 5, 2024 12.77 12.92 12.73 12.84 12.84 39,279,567
Dec 4, 2024 13.16 13.28 12.80 12.87 12.87 61,650,334
Dec 3, 2024 13.06 13.13 12.80 12.88 12.88 50,820,825
Dec 2, 2024 12.90 13.11 12.74 13.06 13.06 60,962,025
Nov 29, 2024 12.78 13.08 12.69 12.93 12.93 45,990,953
Nov 28, 2024 12.96 13.02 12.79 12.82 12.82 38,396,630
Nov 27, 2024 12.73 12.95 12.52 12.95 12.95 43,254,534
Nov 26, 2024 12.82 12.98 12.70 12.74 12.74 32,022,657
Nov 25, 2024 12.99 13.08 12.60 12.86 12.86 46,161,040
Nov 22, 2024 13.53 13.62 12.97 12.98 12.98 56,549,989
Nov 21, 2024 13.56 13.62 13.35 13.52 13.52 42,454,373
Nov 20, 2024 13.63 13.75 13.46 13.57 13.57 62,740,657
Nov 19, 2024 13.12 13.65 13.07 13.64 13.64 61,866,333
Nov 18, 2024 13.50 13.56 12.97 13.05 13.05 75,391,136
Nov 15, 2024 13.93 14.12 13.50 13.50 13.50 82,751,539
Nov 14, 2024 14.66 14.70 14.00 14.01 14.01 80,717,917
Nov 13, 2024 14.66 14.77 14.35 14.69 14.69 84,874,218
Nov 12, 2024 15.16 15.17 14.60 14.78 14.78 141,087,351
Nov 11, 2024 14.18 15.34 14.10 15.15 15.15 201,167,811
Nov 8, 2024 14.30 14.57 14.16 14.20 14.20 148,350,962
Nov 7, 2024 13.91 14.12 13.72 14.07 14.07 100,812,928
Nov 6, 2024 13.76 14.28 13.76 13.90 13.90 130,492,325
Nov 5, 2024 13.40 13.78 13.31 13.74 13.74 101,730,888
Nov 4, 2024 13.15 13.49 13.11 13.37 13.37 57,424,646
Nov 1, 2024 13.76 13.87 13.25 13.25 13.25 97,785,080
Oct 31, 2024 13.68 13.87 13.33 13.75 13.75 125,995,403
Oct 30, 2024 13.58 14.00 13.53 13.67 13.67 120,262,307
Oct 29, 2024 13.38 13.96 13.30 13.55 13.55 139,690,251
Oct 28, 2024 13.32 13.38 13.15 13.38 13.38 63,421,948
Oct 25, 2024 13.12 13.49 13.12 13.32 13.32 73,309,220
Oct 24, 2024 13.10 13.28 13.01 13.12 13.12 50,747,974
Oct 23, 2024 13.29 13.42 13.14 13.18 13.18 76,807,562
Oct 22, 2024 13.47 13.52 13.18 13.28 13.28 93,998,760
Oct 21, 2024 13.15 13.65 12.88 13.38 13.38 158,911,727
Oct 18, 2024 12.23 13.09 12.17 12.79 12.79 121,763,357
Oct 17, 2024 12.36 12.44 12.20 12.22 12.22 46,251,809
Oct 16, 2024 12.30 12.49 12.20 12.27 12.27 53,030,669
Oct 15, 2024 12.66 12.98 12.41 12.51 12.51 77,951,990
Oct 14, 2024 12.37 12.64 12.11 12.59 12.59 73,264,575
Oct 11, 2024 12.83 12.98 12.21 12.38 12.38 92,300,351
Oct 10, 2024 13.50 13.67 12.75 13.00 13.00 151,094,005
Oct 9, 2024 13.90 14.44 13.01 13.50 13.50 307,454,840
Oct 8, 2024 13.71 13.71 13.05 13.71 13.71 215,968,095
Sep 30, 2024 11.94 12.46 11.78 12.46 12.46 141,717,382
Sep 27, 2024 10.88 11.34 10.83 11.33 11.33 62,617,836
Sep 26, 2024 10.23 10.64 10.19 10.64 10.64 45,681,179
Sep 25, 2024 10.20 10.49 10.19 10.24 10.24 50,619,056
Sep 24, 2024 9.80 10.13 9.75 10.12 10.12 37,206,175
Sep 23, 2024 9.72 9.81 9.64 9.77 9.77 14,949,823
Sep 20, 2024 9.81 9.85 9.65 9.73 9.73 17,221,890
Sep 19, 2024 9.55 9.92 9.55 9.80 9.80 32,851,504
Sep 18, 2024 9.74 9.80 9.45 9.54 9.54 30,121,975
Sep 13, 2024 9.94 9.95 9.70 9.74 9.74 20,775,680
Sep 12, 2024 10.02 10.13 9.90 9.91 9.91 20,192,400
Sep 11, 2024 10.03 10.07 9.92 9.98 9.98 16,329,064
Sep 10, 2024 10.03 10.10 9.75 10.05 10.05 29,025,964
Sep 9, 2024 10.13 10.16 10.01 10.03 10.03 19,991,064
Sep 6, 2024 10.27 10.35 10.14 10.15 10.15 16,860,650
Sep 5, 2024 10.19 10.37 10.19 10.32 10.32 15,845,560
Sep 4, 2024 10.16 10.24 10.12 10.20 10.20 15,371,685
Sep 3, 2024 10.14 10.31 10.14 10.24 10.24 18,304,017
Sep 2, 2024 10.41 10.46 10.15 10.15 10.15 26,502,226
Aug 30, 2024 10.39 10.59 10.33 10.45 10.45 42,662,461
Aug 29, 2024 10.23 10.42 10.16 10.33 10.33 24,288,411
Aug 28, 2024 10.15 10.70 10.15 10.23 10.23 38,806,061
Aug 27, 2024 10.61 10.61 10.09 10.11 10.11 27,323,014
Aug 26, 2024 10.56 10.68 10.55 10.59 10.59 11,421,581
Aug 23, 2024 10.51 10.61 10.44 10.57 10.57 13,917,725
Aug 22, 2024 10.79 10.87 10.51 10.54 10.54 23,459,528
Aug 21, 2024 10.80 10.98 10.76 10.80 10.80 17,057,381
Aug 20, 2024 11.15 11.18 10.72 10.86 10.86 27,169,734
Aug 19, 2024 11.21 11.30 11.12 11.16 11.16 17,837,080
Aug 16, 2024 11.32 11.40 11.23 11.24 11.24 18,230,603
Aug 15, 2024 11.21 11.51 11.20 11.32 11.32 28,679,902
Aug 14, 2024 11.40 11.41 11.23 11.25 11.25 15,375,833
Aug 13, 2024 11.32 11.38 11.24 11.36 11.36 11,906,942
Aug 12, 2024 11.40 11.42 11.26 11.28 11.28 17,816,300
Aug 9, 2024 11.64 11.71 11.38 11.38 11.38 19,775,671
Aug 8, 2024 11.51 11.69 11.38 11.56 11.56 19,409,761
Aug 7, 2024 11.40 11.83 11.36 11.59 11.59 30,869,470
Aug 6, 2024 11.40 11.49 11.26 11.40 11.40 24,912,016
Aug 5, 2024 11.60 11.79 11.31 11.32 11.32 33,496,139
Aug 2, 2024 11.80 11.97 11.71 11.72 11.72 24,247,856
Aug 1, 2024 11.92 12.10 11.77 11.96 11.96 37,200,495
Jul 31, 2024 11.47 11.91 11.46 11.91 11.91 46,728,857
Jul 30, 2024 11.32 11.57 11.21 11.54 11.54 25,122,214
Jul 29, 2024 11.43 11.51 11.33 11.34 11.34 16,469,556
Jul 26, 2024 11.22 11.53 11.20 11.43 11.43 22,028,336
Jul 25, 2024 11.23 11.36 11.12 11.22 11.22 23,405,700
Jul 24, 2024 11.38 11.54 11.25 11.27 11.27 30,565,172
Jul 23, 2024 11.99 11.99 11.49 11.51 11.51 31,432,500
Jul 22, 2024 11.98 12.12 11.94 12.03 12.03 26,690,730
Jul 19, 2024 11.57 12.13 11.51 11.96 11.96 45,276,642
Jul 18, 2024 11.70 11.72 11.31 11.58 11.58 31,890,765
Jul 17, 2024 12.09 12.11 11.78 11.80 11.80 22,324,527
Jul 16, 2024 11.94 12.11 11.83 12.09 12.09 23,578,911
Jul 15, 2024 12.08 12.19 11.92 11.96 11.96 17,158,600
Jul 12, 2024 12.06 12.13 11.97 12.07 12.07 19,629,800
Jul 11, 2024 11.98 12.23 11.91 12.13 12.13 39,397,161
Jul 10, 2024 11.70 11.90 11.63 11.81 11.81 25,014,307
Jul 9, 2024 11.26 11.76 11.21 11.73 11.73 33,936,497
Jul 8, 2024 11.49 11.50 11.22 11.27 11.27 15,931,774
Jul 5, 2024 11.40 11.40 11.40 11.40 11.40 -
Jul 4, 2024 11.65 11.70 11.40 11.40 11.40 17,173,367
Jul 3, 2024 11.72 11.81 11.53 11.65 11.65 21,995,549
Jul 2, 2024 11.82 11.89 11.68 11.71 11.71 16,683,722
Jul 1, 2024 11.75 11.93 11.61 11.84 11.84 18,665,585
Jun 28, 2024 11.65 11.92 11.63 11.72 11.72 22,458,900
Jun 27, 2024 11.85 11.98 11.67 11.68 11.68 20,244,931
Jun 26, 2024 11.52 11.96 11.30 11.93 11.93 30,211,680
Jun 25, 2024 11.86 11.96 11.37 11.43 11.43 32,914,632
Jun 24, 2024 12.17 12.22 11.73 11.76 11.76 32,586,381
Jun 21, 2024 12.19 12.28 11.92 12.26 12.26 31,631,511
Jun 20, 2024 12.41 12.63 12.28 12.28 12.28 31,389,928
Jun 19, 2024 12.61 12.72 12.40 12.48 12.48 27,855,267
Jun 18, 2024 12.64 12.76 12.57 12.67 12.67 31,123,000
Jun 17, 2024 12.35 12.71 12.28 12.65 12.65 36,106,700
Jun 14, 2024 12.60 12.60 12.35 12.41 12.41 29,028,020
Jun 13, 2024 0.03 Dividend
Jun 13, 2024 12.53 12.67 12.44 12.60 12.60 28,453,032
Jun 12, 2024 12.64 12.72 12.51 12.56 12.53 32,994,475
Jun 11, 2024 12.17 12.64 12.11 12.64 12.61 39,893,761
Jun 7, 2024 12.16 12.32 12.05 12.18 12.15 20,469,260
Jun 6, 2024 12.33 12.55 12.11 12.14 12.11 28,983,472
Jun 5, 2024 12.21 12.50 12.17 12.32 12.29 24,078,293
Jun 4, 2024 12.36 12.37 12.05 12.25 12.22 24,700,109
Jun 3, 2024 12.46 12.49 12.23 12.30 12.27 33,318,268
May 31, 2024 12.64 12.74 12.52 12.53 12.50 26,842,836
May 30, 2024 12.44 12.66 12.32 12.59 12.56 27,729,869
May 29, 2024 12.51 12.62 12.35 12.46 12.43 21,526,689
May 28, 2024 12.63 12.88 12.56 12.58 12.55 36,372,337
May 27, 2024 12.40 12.59 12.23 12.57 12.54 27,902,544
May 24, 2024 12.50 12.64 12.36 12.37 12.34 21,157,400
May 23, 2024 12.78 12.83 12.54 12.55 12.52 23,039,041
May 22, 2024 12.68 12.92 12.68 12.83 12.80 33,894,177
May 21, 2024 12.63 12.72 12.48 12.68 12.65 26,200,993
May 20, 2024 12.62 12.77 12.58 12.67 12.64 29,680,600
May 17, 2024 12.31 12.58 12.24 12.58 12.55 26,911,305
May 16, 2024 12.27 12.41 12.18 12.31 12.28 21,214,855
May 15, 2024 12.39 12.44 12.15 12.16 12.13 18,265,003
May 14, 2024 12.49 12.59 12.36 12.38 12.35 17,387,475
May 13, 2024 12.37 12.60 12.26 12.40 12.37 18,740,045
May 10, 2024 12.63 12.68 12.44 12.51 12.48 17,351,387
May 9, 2024 12.41 12.63 12.41 12.61 12.58 21,120,095
May 8, 2024 12.58 12.73 12.45 12.46 12.43 21,099,249
May 7, 2024 12.59 12.63 12.43 12.59 12.56 23,442,435
May 6, 2024 12.70 12.81 12.56 12.59 12.56 32,340,500
Apr 30, 2024 12.45 12.72 12.36 12.53 12.50 46,178,019
Apr 29, 2024 11.69 12.46 11.64 12.45 12.42 63,883,979
Apr 26, 2024 11.42 11.69 11.39 11.68 11.65 30,706,196
Apr 25, 2024 11.27 11.55 11.24 11.41 11.38 20,126,614
Apr 24, 2024 11.32 11.43 11.21 11.37 11.34 17,029,353
Apr 23, 2024 11.50 11.59 11.22 11.27 11.24 22,013,267
Apr 22, 2024 11.20 11.38 11.11 11.30 11.27 16,239,798
Apr 19, 2024 11.43 11.48 11.23 11.30 11.27 24,680,355
Apr 18, 2024 11.58 11.69 11.40 11.52 11.49 22,640,900
Apr 17, 2024 11.16 11.58 11.16 11.58 11.55 28,725,746
Apr 16, 2024 11.50 11.51 11.11 11.15 11.12 33,587,938
Apr 15, 2024 11.57 11.73 11.36 11.50 11.47 26,147,735
Apr 12, 2024 11.64 11.74 11.52 11.56 11.53 20,715,676
Apr 11, 2024 11.68 11.81 11.60 11.66 11.63 25,699,898
Apr 10, 2024 12.05 12.10 11.61 11.75 11.72 27,486,791
Apr 9, 2024 11.80 12.08 11.80 12.03 12.00 22,619,953
Apr 8, 2024 12.20 12.20 11.77 11.78 11.75 31,349,685
Apr 3, 2024 12.19 12.30 12.05 12.20 12.17 24,264,683
Apr 2, 2024 12.46 12.46 12.18 12.25 12.22 24,725,104
Apr 1, 2024 12.16 12.59 12.16 12.46 12.43 36,209,147
Mar 29, 2024 12.17 12.29 12.02 12.14 12.11 13,652,999
Mar 28, 2024 11.94 12.36 11.93 12.16 12.13 29,886,876
Mar 27, 2024 12.47 12.54 11.96 11.96 11.93 32,690,614
Mar 26, 2024 12.48 12.65 12.36 12.52 12.49 25,705,286
Mar 25, 2024 12.93 12.93 12.49 12.51 12.48 38,544,921
Mar 22, 2024 13.08 13.19 12.81 12.95 12.92 42,890,004
Mar 21, 2024 13.25 13.39 13.11 13.14 13.11 34,019,471
Mar 20, 2024 13.20 13.25 13.08 13.20 13.17 28,121,590
Mar 19, 2024 13.23 13.34 13.18 13.20 13.17 34,582,618
Mar 18, 2024 13.15 13.29 13.08 13.27 13.24 39,178,098
Mar 15, 2024 13.06 13.17 12.96 13.03 13.00 39,635,237
Mar 14, 2024 13.20 13.30 12.92 13.12 13.09 46,196,834
Mar 13, 2024 13.49 13.60 13.29 13.31 13.28 48,932,833
Mar 12, 2024 13.57 13.65 13.35 13.46 13.43 55,927,676
Mar 11, 2024 13.20 13.68 13.03 13.57 13.54 71,278,050
Mar 8, 2024 13.09 13.24 13.05 13.20 13.17 41,603,201
Mar 7, 2024 13.21 13.48 13.06 13.10 13.07 51,316,267
Mar 6, 2024 13.34 13.53 13.04 13.28 13.25 65,734,201
Mar 5, 2024 13.50 13.69 13.32 13.40 13.37 75,709,135
Mar 4, 2024 13.99 14.10 13.54 13.74 13.71 151,303,891
Mar 1, 2024 12.65 13.68 12.65 13.68 13.65 110,016,975
Feb 29, 2024 11.91 12.45 11.91 12.44 12.41 46,729,506
Feb 28, 2024 12.58 12.75 12.00 12.00 11.97 62,741,534
Feb 27, 2024 12.16 12.62 12.09 12.58 12.55 50,551,540
Feb 26, 2024 12.15 12.39 12.09 12.16 12.13 37,642,327
Feb 23, 2024 12.09 12.12 11.98 12.11 12.08 29,222,748
Feb 22, 2024 11.97 12.13 11.91 12.05 12.02 28,975,120
Feb 21, 2024 11.83 12.19 11.76 11.97 11.94 35,737,135
Feb 20, 2024 11.90 11.98 11.75 11.90 11.87 24,486,161
Feb 19, 2024 12.01 12.09 11.81 12.00 11.97 34,062,457
Feb 8, 2024 11.56 11.88 11.46 11.86 11.83 42,842,078
Feb 7, 2024 11.60 11.77 11.35 11.50 11.47 45,306,876
Feb 6, 2024 10.90 11.64 10.82 11.59 11.56 44,882,592
Feb 5, 2024 10.99 11.21 10.45 11.04 11.01 51,494,955
Feb 2, 2024 11.40 11.55 10.80 11.07 11.04 44,575,669
Feb 1, 2024 10.98 11.63 10.95 11.40 11.37 38,426,157
Jan 31, 2024 11.43 11.50 11.00 11.01 10.98 36,310,162
Jan 30, 2024 12.10 12.18 11.48 11.54 11.51 33,101,716
Jan 29, 2024 12.57 12.73 12.18 12.21 12.18 22,497,633
Jan 26, 2024 12.61 12.74 12.57 12.57 12.54 22,626,907
Jan 25, 2024 12.37 12.80 12.33 12.71 12.68 31,841,443
Jan 24, 2024 12.46 12.52 12.03 12.45 12.42 28,565,171
Jan 23, 2024 12.49 12.56 12.32 12.45 12.42 21,255,080
Jan 22, 2024 12.89 12.91 12.33 12.51 12.48 31,156,455
Jan 19, 2024 12.82 13.13 12.78 12.94 12.91 25,178,705
Jan 18, 2024 12.80 12.90 12.55 12.85 12.82 26,072,103
Jan 17, 2024 13.00 13.02 12.85 12.94 12.91 16,316,075
Jan 16, 2024 13.00 13.08 12.83 13.03 13.00 19,552,317
Jan 15, 2024 13.06 13.14 12.93 13.08 13.05 15,344,441

Related Tickers

003040.SZ Chutian Dragon Co., Ltd.
11.75
-2.08%
 
688512.SS Smarter Microelectronics (Guangzhou) Co., Ltd.
9.03
-2.80%
 
600460.SS SILAN MICROELEC
24.38
+0.66%
 
6RI.F Weebit Nano Limited
1.5200
-6.75%
 
603893.SS Rockchip Electronics Co., Ltd.
121.00
-4.72%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.95
-1.13%
 
600584.SS JCET Group Co., Ltd.
38.90
-2.94%
 
603986.SS Giga Device Semiconductor Inc.
117.85
-2.20%
 
688981.SS Semiconductor Manufacturing International Corporation
95.02
+1.97%
 
WBT.AX Weebit Nano Limited
2.6200
-6.76%