Shanghai - Delayed Quote CNY

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

55.71

-3.29

(-5.58%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	57.32	58.06	55.32	55.71	55.71	4,715,329
May 29, 2025	0.3 Dividend
May 29, 2025	58.58	59.95	56.38	59.00	59.00	7,945,124
May 29, 2025	1.3:1 Stock Splits
May 28, 2025	53.80	58.13	53.25	57.28	56.98	8,362,396
May 27, 2025	54.28	55.55	52.61	53.25	52.97	6,032,318
May 26, 2025	51.76	54.62	51.05	54.46	54.18	7,810,774
May 23, 2025	51.02	52.22	50.38	51.15	50.89	5,797,521
May 22, 2025	48.28	52.62	47.95	52.19	51.92	10,575,448
May 21, 2025	47.19	51.15	47.01	48.68	48.43	9,195,074
May 20, 2025	47.63	48.85	46.79	47.38	47.14	4,249,355
May 19, 2025	49.03	49.72	47.56	47.71	47.46	3,912,279
May 16, 2025	46.94	49.56	46.94	48.71	48.45	6,134,645
May 15, 2025	50.85	50.87	47.34	47.58	47.33	8,996,566
May 14, 2025	51.87	54.56	50.67	51.00	50.73	9,113,042
May 13, 2025	52.03	52.46	50.38	50.76	50.50	5,629,737
May 12, 2025	51.75	53.85	50.25	51.02	50.75	7,167,942
May 9, 2025	51.32	52.32	50.00	50.87	50.60	8,024,545
May 8, 2025	48.53	52.49	48.53	52.32	52.04	14,752,185
May 7, 2025	49.89	50.23	48.18	48.68	48.42	7,808,911
May 6, 2025	46.38	49.91	46.38	49.30	49.04	16,489,770
Apr 30, 2025	40.15	46.53	39.45	45.92	45.68	16,489,016
Apr 29, 2025	39.47	39.83	38.55	39.79	39.58	3,492,834
Apr 28, 2025	40.28	41.18	39.12	39.25	39.04	5,875,706
Apr 25, 2025	39.42	42.05	38.46	40.60	40.39	9,261,135
Apr 24, 2025	40.93	42.22	40.42	40.65	40.44	5,718,663
Apr 23, 2025	39.58	42.22	39.32	41.32	41.10	8,231,141
Apr 22, 2025	39.25	39.66	38.75	39.05	38.84	2,840,450
Apr 21, 2025	38.85	39.58	38.56	39.47	39.26	3,801,866
Apr 18, 2025	38.21	38.97	38.21	38.58	38.37	2,300,855
Apr 17, 2025	38.75	39.58	38.46	38.59	38.39	2,613,759
Apr 16, 2025	38.99	39.58	37.92	38.88	38.67	4,278,722
Apr 15, 2025	40.12	40.28	39.06	39.52	39.31	3,190,025
Apr 14, 2025	40.77	40.96	39.75	39.98	39.78	4,323,273
Apr 11, 2025	37.84	40.15	37.84	39.35	39.15	5,049,466
Apr 10, 2025	38.46	40.38	38.46	38.66	38.46	7,527,115
Apr 9, 2025	35.09	36.81	32.46	36.50	36.31	7,098,036
Apr 8, 2025	34.86	36.54	34.68	35.73	35.54	7,611,180
Apr 7, 2025	40.59	40.62	34.83	34.83	34.65	9,371,432
Apr 3, 2025	44.72	45.07	43.32	43.54	43.31	4,842,493
Apr 2, 2025	45.62	46.54	45.15	45.29	45.06	3,768,472
Apr 1, 2025	45.69	46.05	45.12	45.22	44.98	2,677,759
Mar 31, 2025	45.23	46.02	44.77	45.74	45.50	3,820,597
Mar 28, 2025	46.05	46.62	45.00	45.23	44.99	4,153,683
Mar 27, 2025	46.38	47.08	45.73	46.31	46.07	3,511,077
Mar 26, 2025	46.85	47.35	46.48	46.62	46.38	3,211,204
Mar 25, 2025	49.66	50.30	46.41	46.75	46.51	8,477,168
Mar 24, 2025	48.45	49.68	47.69	49.61	49.35	6,449,452
Mar 21, 2025	48.62	49.21	47.37	48.01	47.76	5,716,516
Mar 20, 2025	49.00	49.61	48.39	48.76	48.51	4,272,994
Mar 19, 2025	51.98	52.06	48.39	48.69	48.44	12,320,808
Mar 18, 2025	52.26	53.14	50.48	52.67	52.39	6,767,974
Mar 17, 2025	53.25	53.76	51.77	52.31	52.03	6,799,250
Mar 14, 2025	50.77	53.46	50.01	52.52	52.25	6,734,440
Mar 13, 2025	53.23	53.42	50.43	50.65	50.39	7,771,548
Mar 12, 2025	55.62	55.62	52.60	52.88	52.61	9,393,937
Mar 11, 2025	57.10	57.41	54.39	54.98	54.70	7,268,037
Mar 10, 2025	55.08	59.14	54.73	58.51	58.20	8,209,628
Mar 7, 2025	55.96	56.58	54.23	55.17	54.88	6,432,162
Mar 6, 2025	55.58	57.05	55.12	56.69	56.40	8,982,019
Mar 5, 2025	53.39	56.16	52.52	55.51	55.22	10,085,354
Mar 4, 2025	52.15	53.45	51.69	53.15	52.88	6,030,624
Mar 3, 2025	55.08	55.65	52.38	53.15	52.87	7,241,460
Feb 28, 2025	59.92	60.49	53.96	54.49	54.21	12,266,698
Feb 27, 2025	69.14	69.38	59.85	62.30	61.97	14,252,678
Feb 26, 2025	69.69	70.31	66.82	68.77	68.41	7,219,340
Feb 25, 2025	70.88	72.04	68.58	70.17	69.80	6,739,723
Feb 24, 2025	82.22	82.22	72.31	72.92	72.54	9,786,101
Feb 21, 2025	82.14	86.92	79.23	82.45	82.01	4,090,931
Feb 20, 2025	79.11	84.23	77.99	82.96	82.53	3,430,765
Feb 19, 2025	77.03	80.45	74.62	79.56	79.14	3,618,824
Feb 18, 2025	79.21	81.68	76.93	77.31	76.90	3,189,514
Feb 17, 2025	76.86	83.08	75.77	79.31	78.89	5,791,710
Feb 14, 2025	80.77	85.32	75.17	78.29	77.88	6,351,287
Feb 13, 2025	84.62	89.23	81.02	81.75	81.32	3,886,798
Feb 12, 2025	83.12	86.60	81.54	85.81	85.36	3,352,038
Feb 11, 2025	78.74	85.92	77.92	83.62	83.18	4,833,234
Feb 10, 2025	80.24	83.06	78.17	79.15	78.74	4,836,859
Feb 7, 2025	76.92	88.12	75.45	80.92	80.50	7,615,023
Feb 6, 2025	72.31	79.23	70.00	77.60	77.19	8,084,837
Feb 5, 2025	73.85	75.00	65.26	68.46	68.10	10,047,823
Jan 27, 2025	81.60	83.82	74.52	77.52	77.11	7,283,737
Jan 24, 2025	82.29	88.92	81.54	84.62	84.17	6,827,453
Jan 23, 2025	78.46	86.83	77.19	80.22	79.80	8,636,105
Jan 22, 2025	82.82	86.23	80.20	83.18	82.74	11,145,925
Jan 21, 2025	70.77	72.24	69.25	71.86	71.49	2,806,754
Jan 20, 2025	69.15	71.34	67.69	71.28	70.90	2,891,930
Jan 17, 2025	66.90	70.00	64.23	68.99	68.63	4,644,578
Jan 16, 2025	62.69	70.68	62.32	66.90	66.55	5,799,970
Jan 15, 2025	62.31	63.46	60.77	62.42	62.09	2,632,991
Jan 14, 2025	60.77	63.56	59.08	62.20	61.87	4,585,166
Jan 13, 2025	58.62	62.07	58.48	60.23	59.92	2,567,159
Jan 10, 2025	62.81	64.77	60.00	60.00	59.69	5,989,111
Jan 9, 2025	65.77	66.54	63.47	63.50	63.17	6,528,138
Jan 8, 2025	63.69	73.23	61.75	66.31	65.96	9,874,187
Jan 7, 2025	62.96	69.15	61.23	66.18	65.84	7,892,142
Jan 6, 2025	64.05	66.72	61.15	62.07	61.74	3,179,486
Jan 3, 2025	65.38	66.58	62.88	63.23	62.90	2,648,018
Jan 2, 2025	67.70	70.54	64.01	65.62	65.27	5,118,362
Dec 31, 2024	73.22	74.45	67.83	70.00	69.63	4,347,340
Dec 30, 2024	69.98	76.14	69.62	73.48	73.09	4,197,970
Dec 27, 2024	72.20	76.66	69.93	71.04	70.67	3,643,607
Dec 26, 2024	63.87	75.38	63.08	73.54	73.15	5,200,963
Dec 25, 2024	63.08	64.98	62.32	64.08	63.75	2,402,669
Dec 24, 2024	66.55	66.55	62.98	63.69	63.36	4,000,925
Dec 23, 2024	65.38	68.20	62.31	67.31	66.96	5,218,421
Dec 20, 2024	62.71	69.06	60.84	67.35	66.99	5,862,446
Dec 19, 2024	61.18	66.15	58.85	63.85	63.51	6,708,243
Dec 18, 2024	61.54	64.49	59.23	61.58	61.25	4,601,109
Dec 17, 2024	61.72	66.69	60.77	61.84	61.51	7,506,294
Dec 16, 2024	58.54	66.65	56.15	62.00	61.68	10,547,924
Dec 13, 2024	54.62	60.77	54.06	58.62	58.31	11,480,313
Dec 12, 2024	50.45	51.71	50.01	51.28	51.01	4,364,081
Dec 11, 2024	50.32	51.19	48.42	50.10	49.84	5,381,028
Dec 10, 2024	54.01	54.85	48.31	50.85	50.58	9,370,511
Dec 9, 2024	52.85	54.85	52.36	52.73	52.45	3,236,580
Dec 6, 2024	53.39	54.90	52.85	53.00	52.72	2,767,333
Dec 5, 2024	51.40	55.21	50.92	54.44	54.15	4,679,885
Dec 4, 2024	52.04	52.69	50.38	50.92	50.66	2,513,244
Dec 3, 2024	53.47	54.22	51.23	52.02	51.75	2,797,554
Dec 2, 2024	52.93	55.30	51.00	53.88	53.60	5,131,391
Nov 29, 2024	49.50	54.10	49.50	52.52	52.25	5,671,065
Nov 28, 2024	49.29	51.02	48.47	50.24	49.98	5,382,109
Nov 27, 2024	45.97	50.62	45.07	50.34	50.07	9,051,304
Nov 26, 2024	45.40	48.37	43.85	45.96	45.72	9,898,246
Nov 25, 2024	48.71	49.22	44.23	44.99	44.76	9,531,806
Nov 22, 2024	51.38	53.36	49.23	49.38	49.13	4,804,202
Nov 21, 2024	53.07	53.55	51.38	51.68	51.41	5,559,060
Nov 20, 2024	53.84	55.80	52.07	53.55	53.27	6,956,025
Nov 19, 2024	50.01	52.91	49.77	51.95	51.68	6,199,334
Nov 18, 2024	48.08	52.52	47.60	49.35	49.09	10,620,266
Nov 15, 2024	52.21	53.02	48.08	48.08	47.83	7,431,221
Nov 14, 2024	55.14	57.95	51.86	52.21	51.93	7,397,538
Nov 13, 2024	54.96	57.60	53.75	56.41	56.11	5,705,397
Nov 12, 2024	59.42	60.38	54.85	55.46	55.17	8,541,007
Nov 11, 2024	58.31	62.92	56.85	59.70	59.39	9,011,657
Nov 8, 2024	59.05	64.14	58.08	58.68	58.38	7,564,700
Nov 7, 2024	55.00	63.15	54.78	59.77	59.46	8,937,791
Nov 6, 2024	54.62	56.92	52.49	54.29	54.01	7,369,670
Nov 5, 2024	52.99	55.02	51.73	54.02	53.74	8,159,980
Nov 4, 2024	49.15	57.31	48.08	54.60	54.31	14,280,765
Nov 1, 2024	42.31	48.92	41.54	48.65	48.40	17,159,706
Oct 31, 2024	43.85	44.02	40.46	40.77	40.56	7,874,367
Oct 30, 2024	40.86	44.10	40.40	43.85	43.62	8,267,840
Oct 29, 2024	41.54	43.36	40.38	41.00	40.79	6,272,246
Oct 28, 2024	40.77	41.75	40.03	41.54	41.32	4,905,888
Oct 25, 2024	41.95	42.56	40.46	40.85	40.63	6,605,493
Oct 24, 2024	41.10	44.22	39.48	41.97	41.75	10,607,846
Oct 23, 2024	41.54	45.12	41.06	41.10	40.88	11,122,361
Oct 22, 2024	46.20	46.65	40.47	41.78	41.57	12,763,713
Oct 21, 2024	40.77	47.58	39.91	43.96	43.73	12,173,297
Oct 18, 2024	36.48	42.25	35.95	39.87	39.66	8,814,887
Oct 17, 2024	34.92	37.92	34.92	36.83	36.64	6,336,197
Oct 16, 2024	33.06	35.54	32.98	35.13	34.95	5,044,761
Oct 15, 2024	34.65	36.54	33.64	34.15	33.97	8,119,542
Oct 14, 2024	30.09	35.81	29.58	34.30	34.12	7,146,870
Oct 11, 2024	32.15	32.78	29.92	30.41	30.25	4,376,240
Oct 10, 2024	34.38	35.23	32.00	32.50	32.33	4,528,132
Oct 9, 2024	36.15	37.38	33.46	33.85	33.67	6,985,915
Oct 8, 2024	37.54	38.06	34.00	38.06	37.86	8,733,864
Sep 30, 2024	28.54	32.30	27.97	31.72	31.55	7,114,515
Sep 27, 2024	0.153846 Dividend
Sep 27, 2024	26.16	27.60	26.12	27.48	27.33	2,597,123
Sep 26, 2024	25.90	26.85	25.42	26.48	26.19	4,658,316
Sep 25, 2024	26.88	26.88	25.45	25.85	25.56	6,564,175
Sep 24, 2024	22.84	27.08	22.68	26.62	26.32	7,922,122
Sep 23, 2024	23.49	24.08	22.48	22.58	22.34	2,972,030
Sep 20, 2024	24.25	25.09	23.32	23.62	23.36	2,559,557
Sep 19, 2024	24.10	25.08	23.34	24.50	24.23	4,189,633
Sep 18, 2024	24.59	24.62	23.48	23.76	23.50	2,618,435
Sep 13, 2024	22.75	25.37	22.75	24.69	24.42	6,179,599
Sep 12, 2024	22.77	23.51	22.55	22.75	22.50	2,142,549
Sep 11, 2024	22.97	23.16	22.19	22.46	22.21	1,860,280
Sep 10, 2024	21.54	23.47	21.36	22.95	22.70	2,564,836
Sep 9, 2024	21.94	22.05	21.23	21.52	21.28	1,819,836
Sep 6, 2024	23.14	23.53	22.04	22.15	21.90	2,000,601
Sep 5, 2024	23.92	24.38	23.27	23.30	23.04	1,355,788
Sep 4, 2024	23.37	24.34	23.37	23.92	23.66	1,228,372
Sep 3, 2024	24.08	24.76	23.99	24.03	23.77	1,581,119
Sep 2, 2024	24.00	25.28	23.97	24.06	23.80	2,774,189
Aug 30, 2024	22.32	24.46	22.32	24.08	23.81	3,537,474
Aug 29, 2024	22.85	23.08	22.15	22.68	22.43	2,235,451
Aug 28, 2024	22.62	23.57	22.33	23.25	23.00	1,651,386
Aug 27, 2024	22.48	22.82	22.08	22.66	22.41	1,391,898
Aug 26, 2024	23.85	23.85	22.31	22.48	22.23	1,694,660
Aug 23, 2024	22.70	23.07	22.32	23.07	22.82	1,561,307
Aug 22, 2024	23.41	23.60	22.74	22.78	22.53	1,830,823
Aug 21, 2024	22.84	24.07	22.40	23.68	23.42	3,811,680
Aug 20, 2024	22.84	23.99	22.69	22.92	22.67	5,371,870
Aug 19, 2024	20.82	23.42	20.55	22.86	22.61	7,059,063
Aug 16, 2024	20.86	21.44	20.69	20.98	20.75	1,744,462
Aug 15, 2024	20.60	21.09	20.55	20.66	20.43	1,451,394
Aug 14, 2024	21.65	21.67	20.81	20.84	20.61	3,102,880
Aug 13, 2024	20.48	21.82	20.46	21.48	21.25	3,285,496
Aug 12, 2024	20.19	20.99	19.58	20.65	20.43	3,767,513
Aug 9, 2024	20.22	20.54	19.76	20.19	19.97	2,915,974
Aug 8, 2024	20.32	20.59	19.53	19.65	19.44	3,008,018
Aug 7, 2024	19.24	21.94	19.23	20.11	19.89	3,768,278
Aug 6, 2024	18.95	19.08	18.72	19.04	18.83	1,349,696
Aug 5, 2024	19.45	19.65	18.54	18.54	18.33	2,042,250
Aug 2, 2024	20.45	20.51	19.71	19.74	19.52	1,857,658
Aug 1, 2024	20.95	20.97	20.49	20.69	20.46	1,742,293
Jul 31, 2024	19.85	20.88	19.71	20.80	20.57	1,816,265
Jul 30, 2024	19.68	20.15	19.56	19.85	19.63	1,048,312
Jul 29, 2024	19.79	20.02	19.56	19.79	19.57	1,287,417
Jul 26, 2024	19.88	20.15	19.54	19.92	19.70	973,013
Jul 25, 2024	19.62	20.19	19.37	19.68	19.47	1,083,972
Jul 24, 2024	20.22	20.48	19.85	19.87	19.65	1,292,866
Jul 23, 2024	21.28	21.36	20.15	20.15	19.93	1,732,036
Jul 22, 2024	20.53	21.22	20.41	21.15	20.92	2,024,445
Jul 19, 2024	20.26	20.76	19.99	20.55	20.32	1,542,482
Jul 18, 2024	20.63	20.63	19.57	20.31	20.08	2,353,432
Jul 17, 2024	20.85	21.03	20.44	20.63	20.40	1,798,017
Jul 16, 2024	20.89	21.05	20.10	21.02	20.78	1,446,432
Jul 15, 2024	21.04	21.22	20.47	20.69	20.46	1,404,380
Jul 12, 2024	21.54	21.54	21.15	21.22	20.99	1,419,873
Jul 11, 2024	21.98	21.98	21.17	21.69	21.45	2,732,289
Jul 10, 2024	21.15	21.55	20.90	21.32	21.09	1,570,779
Jul 9, 2024	20.10	21.34	19.96	21.15	20.92	2,241,695
Jul 8, 2024	20.70	20.81	19.99	20.11	19.89	1,764,040
Jul 5, 2024	20.72	20.72	20.72	20.72	20.49	-
Jul 4, 2024	21.74	21.86	20.69	20.72	20.49	1,761,457
Jul 3, 2024	21.69	22.07	21.17	21.74	21.50	2,548,786
Jul 2, 2024	22.12	22.42	21.71	21.81	21.57	1,997,780
Jul 1, 2024	22.07	22.53	21.55	22.32	22.07	2,008,986
Jun 28, 2024	21.88	22.62	21.65	22.16	21.92	2,072,339
Jun 27, 2024	22.44	22.81	21.89	21.93	21.69	2,195,060
Jun 26, 2024	21.86	22.65	21.59	22.58	22.33	2,308,632
Jun 25, 2024	22.45	22.68	21.40	21.65	21.41	3,156,878
Jun 24, 2024	24.15	24.23	22.45	22.58	22.33	3,700,940
Jun 21, 2024	24.50	24.83	23.69	24.31	24.04	3,008,414
Jun 20, 2024	24.23	25.49	24.23	24.68	24.41	4,372,446
Jun 19, 2024	24.85	25.09	24.23	24.37	24.10	2,520,352
Jun 18, 2024	24.31	25.75	24.29	24.85	24.57	4,058,999
Jun 17, 2024	24.23	24.59	23.85	24.38	24.12	3,658,331
Jun 14, 2024	23.46	25.58	23.31	24.69	24.42	6,341,986
Jun 13, 2024	22.98	24.04	22.86	23.68	23.42	3,451,808
Jun 12, 2024	22.97	23.50	22.83	22.89	22.64	1,988,175
Jun 11, 2024	22.43	23.03	21.93	22.98	22.73	1,829,569
Jun 7, 2024	22.92	23.14	22.26	22.55	22.30	1,583,210
Jun 6, 2024	23.65	23.98	22.46	22.56	22.31	2,162,916
Jun 5, 2024	23.86	24.08	23.36	23.36	23.10	1,618,836
Jun 4, 2024	24.69	24.75	23.41	24.02	23.76	3,300,498
Jun 3, 2024	24.77	25.61	24.52	24.75	24.47	1,919,957
May 31, 2024	0.230769 Dividend
May 31, 2024	24.62	25.22	24.02	24.68	24.41	1,706,864
May 31, 2024	1.2:1 Stock Splits
May 30, 2024	24.36	25.00	23.85	24.65	24.15	1,740,080

6907.T GEOMATEC Co., Ltd.

913.00

+0.11%

300140.SZ CECEP ENVIRONMENT

6.13

-0.16%

002214.SZ Zhe Jiang Dali Technology Co.,Ltd

9.39

+1.40%

600563.SS Xiamen Faratronic Co., Ltd.

103.31

-0.97%

603267.SS Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd.

46.45

-0.58%

603629.SS Jiangsu Lettall Electronic Co.,Ltd

22.24

-4.10%

6479.T MINEBEA MITSUMI Inc.

2,033.50

-1.24%

6976.T Taiyo Yuden Co., Ltd.

2,428.00

-0.92%

6965.T Hamamatsu Photonics K.K.

1,553.50

-0.73%

6645.T OMRON Corporation

3,745.00

-1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers