Shanghai - Delayed Quote
CNY
Optowide Technologies Co., Ltd. (688195.SS)
97.58
-11.21
(-10.30%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
102.19
105.40
95.80
97.58
97.58
8,413,805
Oct 29, 2026
118.51
120.70
108.18
108.79
108.79
6,433,522
Oct 28, 2026
120.00
122.55
117.20
120.02
120.02
5,565,457
Oct 27, 2026
126.05
126.50
117.00
117.00
117.00
4,970,789
Oct 26, 2026
130.63
130.88
120.92
122.44
122.44
6,635,695
Oct 23, 2026
126.01
133.46
117.30
132.51
132.51
8,674,360
Oct 22, 2026
142.80
142.80
130.65
130.82
130.82
5,125,075
Oct 21, 2026
141.00
146.70
139.03
142.47
142.47
4,827,299
Oct 20, 2026
135.64
141.90
132.60
138.52
138.52
4,851,599
Oct 19, 2026
137.77
139.99
129.76
135.70
135.70
4,759,221
Oct 16, 2026
143.76
144.40
137.03
138.06
138.06
4,888,408
Oct 15, 2026
143.00
145.00
138.89
139.90
139.90
5,825,368
Oct 14, 2026
154.44
154.89
147.70
148.19
148.19
4,651,682
Oct 13, 2026
145.00
157.50
142.98
155.40
155.40
6,021,716
Oct 12, 2026
157.50
162.50
152.00
152.56
152.56
5,203,653
Oct 9, 2026
157.12
165.96
153.21
158.02
158.02
8,929,905
Oct 8, 2026
183.59
183.59
156.00
158.70
158.70
10,949,987
Sep 30, 2026
187.50
189.89
180.62
180.90
180.90
5,904,963
Sep 29, 2026
172.21
182.78
172.21
181.24
181.24
5,377,408
Sep 28, 2026
188.00
188.12
172.26
174.39
174.39
6,553,831
Sep 24, 2026
192.21
194.70
188.00
188.12
188.12
5,709,845
Sep 23, 2026
195.49
201.49
193.22
194.40
194.40
7,724,897
Sep 22, 2026
193.00
202.49
189.33
194.76
194.76
12,983,074
Sep 21, 2026
199.00
200.08
187.37
190.10
190.10
13,288,382
Sep 18, 2026
190.88
202.58
188.36
199.48
199.48
11,109,650
Sep 17, 2026
189.00
191.92
185.20
187.50
187.50
7,324,290
Sep 16, 2026
179.40
190.97
177.08
187.84
187.84
8,532,582
Sep 15, 2026
181.00
184.97
178.01
178.91
178.91
9,186,230
Sep 14, 2026
184.88
188.91
178.99
181.34
181.34
14,228,377
Sep 11, 2026
197.00
203.68
187.00
194.89
194.89
11,649,602
Sep 10, 2026
200.00
211.24
196.66
202.66
202.66
10,437,662
Sep 9, 2026
209.98
215.50
201.50
203.12
203.12
13,859,725
Sep 8, 2026
200.00
211.00
199.40
202.50
202.50
12,448,454
Sep 7, 2026
197.00
207.50
193.26
204.00
204.00
16,249,076
Sep 4, 2026
207.00
209.90
190.98
193.15
193.15
17,124,367
Sep 3, 2026
193.00
206.30
190.18
202.30
202.30
14,124,676
Sep 2, 2026
184.82
193.26
181.78
186.00
186.00
11,100,144
Sep 1, 2026
195.00
196.60
186.26
188.35
188.35
11,071,949
Aug 31, 2026
194.27
205.60
185.01
196.88
196.88
15,620,791
Aug 28, 2026
177.40
201.29
174.19
182.03
182.03
18,432,508
Aug 27, 2026
173.00
180.00
169.00
177.46
177.46
10,826,763
Aug 26, 2026
167.63
174.88
161.00
171.00
171.00
10,151,500
Aug 25, 2026
162.50
169.58
161.00
165.98
165.98
8,093,533
Aug 24, 2026
173.92
178.00
164.61
170.30
170.30
8,603,636
Aug 21, 2026
179.86
180.00
168.88
172.00
172.00
11,052,522
Aug 20, 2026
165.20
184.89
162.13
176.28
176.28
15,334,082
Aug 19, 2026
173.52
177.00
161.01
161.88
161.88
14,910,966
Aug 18, 2026
171.00
189.80
168.10
185.90
185.90
19,029,561
Aug 17, 2026
166.88
168.50
159.10
167.99
167.99
11,361,201
Aug 14, 2026
160.20
166.56
158.30
164.08
164.08
11,465,351
Aug 13, 2026
161.00
167.61
157.01
158.25
158.25
16,517,285
Aug 12, 2026
149.00
161.61
147.20
157.48
157.48
14,532,168
Aug 11, 2026
145.00
151.33
137.80
146.44
146.44
13,980,465
Aug 10, 2026
147.73
153.00
143.16
148.50
148.50
20,601,889
Aug 7, 2026
129.39
153.46
129.38
150.14
150.14
14,418,439
Aug 6, 2026
120.04
132.72
119.27
129.28
129.28
9,746,363
Aug 5, 2026
111.80
125.87
111.80
125.00
125.00
9,615,023
Aug 4, 2026
114.29
119.97
112.00
118.30
118.30
9,161,271
Aug 3, 2026
106.26
113.50
105.24
110.60
110.60
8,099,104
Jul 31, 2026
109.00
117.17
108.03
108.05
108.05
8,529,555
Jul 30, 2026
111.77
113.65
99.10
100.73
100.73
8,370,781
Jul 29, 2026
116.09
118.00
106.00
112.89
112.89
7,135,306
Jul 28, 2026
123.05
125.22
114.70
115.66
115.66
6,411,308
Jul 27, 2026
120.01
127.00
119.47
125.56
125.56
5,890,548
Jul 24, 2026
123.90
126.80
119.55
120.60
120.60
5,321,818
Jul 23, 2026
129.75
133.70
125.00
126.00
126.00
7,866,996
Jul 22, 2026
125.00
134.17
123.34
126.01
126.01
11,112,792
Jul 21, 2026
115.38
122.48
98.68
121.20
121.20
10,184,381
Jul 20, 2026
127.98
129.52
108.91
112.80
112.80
8,684,969
Jul 17, 2026
139.10
140.00
122.60
123.00
123.00
7,834,499
Jul 16, 2026
148.94
148.94
138.01
139.86
139.86
4,817,993
Jul 15, 2026
156.55
157.88
147.36
148.40
148.40
5,055,996
Jul 14, 2026
150.23
156.47
143.15
155.53
155.53
6,512,217
Jul 13, 2026
158.51
162.70
146.64
146.95
146.95
6,117,021
Jul 10, 2026
162.33
172.00
159.40
159.51
159.51
7,139,838
Jul 9, 2026
158.10
163.36
151.03
162.70
162.70
6,303,454
Jul 8, 2026
155.39
162.28
153.00
155.18
155.18
7,079,041
Jul 7, 2026
158.46
159.78
150.82
154.00
154.00
6,020,503
Jul 6, 2026
165.00
168.50
156.04
157.72
157.72
7,219,254
Jul 3, 2026
173.10
173.30
164.60
164.60
164.60
8,646,231
Jul 2, 2026
185.00
189.40
169.45
170.38
170.38
8,357,815
Jul 1, 2026
191.13
196.00
185.71
189.50
189.50
8,672,675
Jun 30, 2026
185.98
195.28
180.49
192.58
192.58
7,216,277
Jun 29, 2026
188.64
192.71
174.90
183.95
183.95
8,940,415
Jun 26, 2026
200.50
200.80
186.00
187.60
187.60
9,307,664
Jun 25, 2026
209.00
212.48
201.37
204.10
204.10
7,815,006
Jun 24, 2026
198.80
209.49
195.00
207.81
207.81
8,295,104
Jun 23, 2026
207.00
207.40
196.00
198.80
198.80
7,748,268
Jun 22, 2026
215.00
215.00
198.70
207.70
207.70
12,598,715
Jun 18, 2026
211.00
215.99
208.68
212.54
212.54
10,306,333
Jun 17, 2026
208.87
212.82
205.36
210.82
210.82
9,090,318
Jun 16, 2026
208.47
215.38
203.02
213.64
213.64
11,613,455
Jun 15, 2026
190.56
209.88
190.56
208.47
208.47
12,934,519
Jun 12, 2026
195.50
201.66
188.83
189.94
189.94
10,154,034
Jun 11, 2026
189.81
196.00
189.00
191.30
191.30
8,677,528
Jun 10, 2026
205.01
205.96
187.08
188.85
188.85
15,195,427
Jun 9, 2026
221.28
223.80
202.67
212.33
212.33
14,771,896
Jun 8, 2026
228.27
228.27
212.00
215.00
215.00
9,203,026
Jun 5, 2026
231.00
252.00
231.00
241.80
241.80
12,084,211
Jun 4, 2026
235.00
245.60
229.00
236.69
236.69
11,426,631
Jun 3, 2026
243.38
249.99
235.00
246.00
246.00
12,135,698
Jun 2, 2026
221.80
236.88
214.80
231.82
231.82
7,841,364
Jun 1, 2026
233.90
233.90
214.00
220.71
220.71
7,871,086
May 29, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
242.30
248.88
231.00
233.90
233.90
7,102,907
May 29, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
232.14
246.39
230.01
243.87
243.71
10,820,023
May 27, 2026
230.27
244.96
227.91
233.32
233.16
10,436,944
May 26, 2026
237.86
237.86
226.29
231.29
231.13
7,168,574
May 25, 2026
239.29
240.00
230.72
237.16
237.00
7,554,705
May 22, 2026
233.85
242.86
232.01
237.21
237.05
7,720,925
May 21, 2026
250.00
251.43
228.57
229.26
229.11
8,738,734
May 20, 2026
236.06
252.86
228.57
249.34
249.17
10,818,798
May 19, 2026
245.20
245.20
227.85
236.49
236.33
8,536,927
May 18, 2026
244.07
254.86
240.72
249.35
249.18
6,742,684
May 15, 2026
261.43
272.50
242.86
249.23
249.06
9,683,616
May 14, 2026
267.63
277.14
262.14
262.14
261.97
10,592,799
May 13, 2026
253.57
270.23
250.01
266.90
266.72
10,857,837
May 12, 2026
271.29
282.07
258.01
261.44
261.26
11,154,662
May 11, 2026
268.57
273.21
257.19
268.29
268.11
10,144,937
May 8, 2026
251.34
267.00
248.57
266.07
265.89
10,029,527
May 7, 2026
241.43
259.20
237.56
258.56
258.38
11,595,197
May 6, 2026
240.00
250.71
237.87
241.36
241.19
10,579,161
Apr 30, 2026
236.59
241.59
228.62
237.14
236.98
10,438,240
Apr 29, 2026
230.71
236.79
225.36
231.26
231.10
7,699,496
Apr 28, 2026
242.14
246.43
228.57
232.14
231.99
10,944,497
Apr 27, 2026
244.31
249.14
238.64
242.61
242.44
9,804,429
Apr 24, 2026
257.13
258.56
239.36
246.43
246.26
14,394,793
Apr 23, 2026
285.90
306.49
249.89
259.29
259.11
21,666,220
Apr 22, 2026
270.05
284.84
269.56
283.65
283.46
12,189,654
Apr 21, 2026
247.39
277.71
247.39
270.07
269.89
15,350,176
Apr 20, 2026
253.92
274.63
250.04
252.59
252.42
14,413,393
Apr 17, 2026
247.86
258.57
244.29
255.71
255.54
12,482,016
Apr 16, 2026
241.49
249.04
232.86
244.47
244.31
9,601,824
Apr 15, 2026
241.41
253.31
237.84
243.93
243.76
10,389,995
Apr 14, 2026
234.86
249.77
232.55
238.06
237.90
12,204,922
Apr 13, 2026
231.43
239.29
223.19
234.86
234.71
10,729,251
Apr 10, 2026
237.87
247.14
230.00
232.92
232.76
12,249,158
Apr 9, 2026
236.46
243.93
232.57
236.50
236.34
11,998,273
Apr 8, 2026
248.49
250.00
229.29
242.14
241.98
14,590,513
Apr 7, 2026
237.14
240.00
225.13
234.29
234.13
12,939,340
Apr 3, 2026
214.18
242.96
213.68
242.09
241.93
15,667,964
Apr 2, 2026
199.29
211.31
198.57
203.06
202.92
9,631,680
Apr 1, 2026
203.66
206.32
191.79
205.26
205.13
12,503,610
Mar 31, 2026
196.36
198.93
188.21
193.24
193.11
10,575,926
Mar 30, 2026
203.66
206.51
194.29
203.21
203.08
11,979,550
Mar 27, 2026
182.14
211.66
180.26
210.00
209.86
14,804,410
Mar 26, 2026
193.21
199.13
187.86
189.85
189.72
11,269,783
Mar 25, 2026
194.29
203.51
190.79
199.29
199.15
14,528,084
Mar 24, 2026
178.57
193.93
169.93
190.71
190.59
15,671,656
Mar 23, 2026
160.99
181.46
160.99
173.57
173.45
16,309,242
Mar 20, 2026
158.51
181.43
158.29
167.22
167.11
22,193,789
Mar 19, 2026
152.14
157.29
151.90
153.50
153.40
7,144,132
Mar 18, 2026
155.53
157.49
151.79
155.97
155.87
6,908,834
Mar 17, 2026
162.50
162.84
149.29
151.43
151.33
10,048,574
Mar 16, 2026
166.07
168.56
161.43
165.73
165.62
8,830,172
Mar 13, 2026
164.99
176.33
164.27
169.73
169.61
13,520,701
Mar 12, 2026
157.00
173.57
153.77
169.86
169.74
16,014,798
Mar 11, 2026
165.23
168.44
155.95
156.97
156.87
10,455,517
Mar 10, 2026
156.43
166.24
154.46
162.86
162.75
13,788,755
Mar 9, 2026
142.85
150.84
141.57
149.36
149.26
9,878,436
Mar 6, 2026
144.86
164.19
141.15
156.91
156.80
14,201,516
Mar 5, 2026
157.14
157.14
146.51
148.21
148.11
11,433,703
Mar 4, 2026
152.17
157.25
149.29
152.43
152.33
8,324,271
Mar 3, 2026
161.86
169.84
157.29
157.35
157.24
13,106,268
Mar 2, 2026
142.86
157.86
142.06
154.94
154.83
11,557,240
Feb 27, 2026
147.19
147.86
143.21
146.43
146.33
7,834,268
Feb 26, 2026
150.00
155.04
146.43
152.52
152.42
8,553,052
Feb 25, 2026
155.00
156.32
146.43
148.30
148.20
9,570,614
Feb 24, 2026
154.29
163.43
153.99
156.79
156.68
7,985,345
Feb 13, 2026
161.43
162.85
150.83
151.21
151.11
10,951,269
Feb 12, 2026
160.71
169.70
155.87
165.16
165.05
10,604,073
Feb 11, 2026
161.70
164.25
157.25
159.07
158.96
6,329,474
Feb 10, 2026
174.54
175.00
162.14
163.42
163.31
10,459,521
Feb 9, 2026
165.00
183.09
160.01
173.93
173.81
15,326,115
Feb 6, 2026
159.29
166.44
157.36
157.86
157.76
11,316,942
Feb 5, 2026
172.14
182.14
162.21
169.75
169.64
15,182,029
Feb 4, 2026
164.78
177.86
154.49
176.43
176.31
18,065,776
Feb 3, 2026
159.29
174.01
158.33
165.71
165.60
17,168,268
Feb 2, 2026
148.57
160.71
148.57
152.86
152.75
15,148,469
Jan 30, 2026
134.29
149.71
133.26
147.14
147.04
12,690,773
Jan 29, 2026
142.14
149.19
135.00
135.36
135.27
11,687,785
Jan 28, 2026
151.54
155.71
143.59
146.76
146.66
11,443,621
Jan 27, 2026
142.14
153.57
138.43
146.07
145.97
13,548,714
Jan 26, 2026
147.55
151.76
141.95
145.01
144.91
11,351,244
Jan 23, 2026
152.14
152.46
142.14
147.57
147.47
18,370,003
Jan 22, 2026
137.91
153.59
133.57
153.59
153.48
21,893,138
Jan 21, 2026
122.14
129.76
122.14
127.99
127.90
8,929,593
Jan 20, 2026
127.04
130.84
120.68
122.01
121.93
9,483,539
Jan 19, 2026
137.77
137.77
128.65
129.29
129.20
11,732,695
Jan 16, 2026
132.86
146.43
132.82
140.64
140.54
14,773,117
Jan 15, 2026
131.50
137.86
125.00
135.57
135.48
15,008,789
Jan 14, 2026
124.99
140.06
122.23
133.80
133.71
20,640,159
Jan 13, 2026
122.84
126.43
118.00
123.00
122.92
12,896,090
Jan 12, 2026
119.91
123.77
112.22
123.52
123.44
14,515,324
Jan 9, 2026
120.00
123.13
116.43
120.63
120.55
10,167,271
Jan 8, 2026
125.71
126.81
122.16
122.50
122.42
9,721,230
Jan 7, 2026
122.86
130.00
120.00
128.20
128.11
14,113,491
Jan 6, 2026
126.43
127.14
119.14
120.71
120.63
11,915,233
Jan 5, 2026
120.07
127.75
118.64
124.96
124.88
9,552,939
Dec 31, 2025
119.29
125.00
117.14
121.11
121.03
9,515,153
Dec 30, 2025
120.41
124.25
119.29
120.21
120.13
8,035,039
Dec 29, 2025
121.43
125.70
120.36
122.77
122.69
9,631,168
Dec 26, 2025
132.59
133.57
125.01
126.07
125.99
12,191,302
Dec 25, 2025
131.79
142.79
129.50
133.71
133.62
16,712,851
Dec 24, 2025
129.29
131.88
123.41
126.64
126.56
13,139,872
Dec 23, 2025
118.39
134.29
113.06
128.57
128.48
21,073,858
Dec 22, 2025
120.03
121.77
116.43
118.11
118.03
11,184,742
Dec 19, 2025
129.21
129.21
115.99
117.65
117.57
13,082,071
Dec 18, 2025
117.86
129.14
117.21
127.08
126.99
12,907,832
Dec 17, 2025
119.29
124.14
117.08
123.54
123.46
12,287,954
Dec 16, 2025
124.29
125.71
117.14
118.84
118.76
14,302,320
Dec 15, 2025
132.14
134.29
124.65
125.42
125.34
17,328,109
Dec 12, 2025
128.52
141.86
128.52
140.43
140.33
20,958,527
Dec 11, 2025
134.29
145.28
129.29
130.44
130.35
22,120,217
Dec 10, 2025
132.86
136.86
131.43
134.64
134.55
19,499,746
Dec 9, 2025
120.57
137.14
119.88
137.07
136.98
27,998,489
Dec 8, 2025
114.29
127.24
114.29
124.00
123.92
22,623,420
Dec 5, 2025
116.43
119.84
111.79
115.50
115.42
17,416,355
Dec 4, 2025
112.86
116.99
111.91
113.86
113.78
13,026,848
Dec 3, 2025
123.77
124.29
114.91
116.43
116.35
18,819,568
Dec 2, 2025
125.41
127.10
117.86
123.57
123.49
20,040,519
Dec 1, 2025
127.86
136.66
124.29
129.29
129.21
22,330,382
Nov 28, 2025
128.57
132.00
123.53
125.71
125.63
22,831,512
Nov 27, 2025
128.57
143.49
127.51
132.07
131.98
28,032,230
Nov 26, 2025
134.64
142.62
128.61
132.86
132.77
32,795,266
Nov 25, 2025
128.57
149.99
126.43
134.49
134.40
31,619,683
Nov 24, 2025
114.47
130.29
110.00
128.57
128.48
28,161,102
Nov 21, 2025
107.24
119.16
104.29
108.57
108.50
26,480,391
Nov 20, 2025
116.26
118.43
106.49
112.57
112.50
23,229,691
Nov 19, 2025
96.88
110.40
95.22
105.29
105.22
21,727,725
Nov 18, 2025
92.86
97.82
92.54
96.71
96.64
19,449,523
Nov 17, 2025
84.19
96.86
84.19
96.86
96.80
22,513,041
Nov 14, 2025
80.79
83.63
80.34
80.72
80.67
6,137,636
Nov 13, 2025
85.00
86.79
83.04
85.42
85.36
6,948,407
Nov 12, 2025
82.32
88.92
79.29
87.29
87.23
10,442,955
Nov 11, 2025
93.93
94.13
84.33
85.43
85.37
15,711,140
Nov 10, 2025
83.93
92.85
81.29
92.85
92.79
17,734,157
Nov 7, 2025
81.59
85.66
79.57
83.58
83.52
9,703,754
Nov 6, 2025
78.20
85.47
77.91
84.08
84.02
12,086,464
Nov 5, 2025
75.72
78.06
74.37
76.47
76.42
9,245,096
Nov 4, 2025
77.79
80.14
76.49
78.87
78.82
7,016,227
Nov 3, 2025
76.43
79.61
75.07
78.56
78.50
9,861,581
Oct 31, 2025
84.29
84.55
77.69
78.31
78.25
13,388,431
Oct 30, 2025
94.29
94.29
83.57
84.00
83.94
16,538,680
