Shanghai - Delayed Quote
CNY
Shenzhen JPT Opto-Electronics Co., Ltd. (688025.SS)
281.47
-49.36
(-14.92%)
At close: 3:00:01 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
Nov 3, 2026
318.00
322.00
281.00
281.47
281.47
5,371,450
Nov 2, 2026
328.73
343.72
320.47
330.83
330.83
4,008,347
Oct 30, 2026
339.93
357.00
323.95
328.66
328.66
3,494,325
Oct 29, 2026
370.67
370.67
350.50
351.50
351.50
4,971,114
Oct 28, 2026
350.00
372.99
343.00
370.00
370.00
5,730,929
Oct 27, 2026
329.98
339.80
317.29
317.30
317.30
3,772,067
Oct 26, 2026
324.00
333.33
304.10
320.00
320.00
3,673,312
Oct 23, 2026
316.72
325.00
290.00
324.00
324.00
4,302,941
Oct 22, 2026
347.68
349.05
322.99
322.99
322.99
2,444,142
Oct 21, 2026
344.56
360.71
339.60
347.66
347.66
2,932,598
Oct 20, 2026
330.00
344.56
323.54
334.77
334.77
2,216,826
Oct 19, 2026
333.10
343.80
313.50
335.33
335.33
3,318,390
Oct 16, 2026
372.00
373.53
339.07
343.08
343.08
3,091,933
Oct 15, 2026
360.00
381.64
352.33
358.33
358.33
3,112,240
Oct 14, 2026
386.85
408.50
385.61
388.02
388.02
2,693,226
Oct 13, 2026
360.77
395.55
347.00
387.00
387.00
3,460,115
Oct 12, 2026
389.00
402.00
369.01
369.02
369.02
2,548,690
Oct 9, 2026
388.00
398.16
368.58
394.32
394.32
3,429,501
Oct 8, 2026
419.45
420.49
386.14
389.42
389.42
2,547,295
Sep 30, 2026
422.33
434.69
413.48
419.45
419.45
2,512,920
Sep 29, 2026
390.81
419.68
390.81
414.00
414.00
2,987,727
Sep 28, 2026
444.59
444.59
395.00
397.02
397.02
3,993,784
Sep 24, 2026
454.52
471.33
443.00
444.59
444.59
3,521,449
Sep 23, 2026
440.00
457.83
433.23
449.79
449.79
2,286,598
Sep 22, 2026
457.00
458.88
439.00
440.11
440.11
2,280,763
Sep 21, 2026
453.00
458.98
439.07
447.00
447.00
3,108,914
Sep 18, 2026
445.88
449.96
431.49
442.56
442.56
4,370,066
Sep 17, 2026
444.30
448.30
426.40
435.00
435.00
3,977,254
Sep 16, 2026
398.82
454.97
395.00
444.35
444.35
5,140,202
Sep 15, 2026
392.24
405.20
388.10
393.90
393.90
2,030,220
Sep 14, 2026
380.00
401.45
378.00
393.00
393.00
2,145,197
Sep 11, 2026
398.00
406.82
380.00
391.79
391.79
3,424,627
Sep 10, 2026
393.85
412.00
392.17
407.97
407.97
2,499,226
Sep 9, 2026
404.83
414.50
393.93
395.85
395.85
2,540,334
Sep 8, 2026
409.64
414.60
391.30
393.06
393.06
2,597,755
Sep 7, 2026
367.79
408.76
365.00
406.50
406.50
4,008,596
Sep 4, 2026
383.00
389.03
357.04
361.29
361.29
3,036,518
Sep 3, 2026
379.00
385.00
367.00
373.49
373.49
2,132,833
Sep 2, 2026
380.50
385.96
375.74
378.00
378.00
2,014,720
Sep 1, 2026
398.04
401.80
378.22
384.31
384.31
3,162,476
Aug 31, 2026
392.80
404.83
390.01
398.00
398.00
2,713,288
Aug 28, 2026
416.33
425.37
402.50
402.50
402.50
2,406,651
Aug 27, 2026
394.00
419.98
390.00
417.22
417.22
4,432,096
Aug 26, 2026
410.00
411.00
363.61
392.80
392.80
6,870,433
Aug 25, 2026
401.12
423.88
393.00
415.10
415.10
4,125,220
Aug 24, 2026
410.00
427.36
396.00
409.30
409.30
3,936,393
Aug 21, 2026
407.01
424.23
403.00
410.89
410.89
3,237,311
Aug 20, 2026
398.00
417.30
383.48
408.90
408.90
4,494,777
Aug 19, 2026
404.00
411.00
382.00
387.42
387.42
4,995,670
Aug 18, 2026
413.71
422.00
403.00
419.99
419.99
4,395,150
Aug 17, 2026
412.00
426.90
397.30
415.00
415.00
4,011,412
Aug 14, 2026
379.59
406.25
377.00
404.31
404.31
4,053,288
Aug 13, 2026
370.00
405.00
365.00
377.70
377.70
4,752,648
Aug 12, 2026
343.98
376.66
340.43
361.99
361.99
3,959,109
Aug 11, 2026
336.00
349.90
328.00
343.00
343.00
2,902,589
Aug 10, 2026
346.24
356.55
328.23
340.60
340.60
3,761,092
Aug 7, 2026
318.00
351.80
315.00
342.81
342.81
4,380,058
Aug 6, 2026
304.79
325.99
301.12
315.40
315.40
3,122,207
Aug 5, 2026
285.00
314.00
280.03
311.17
311.17
5,271,585
Aug 4, 2026
279.55
302.00
271.76
301.30
301.30
4,504,675
Aug 3, 2026
268.00
278.99
261.05
267.57
267.57
3,306,037
Jul 31, 2026
290.00
298.89
277.01
278.00
278.00
4,407,752
Jul 30, 2026
289.99
295.44
247.00
254.42
254.42
5,891,566
Jul 29, 2026
291.00
308.02
273.38
298.60
298.60
5,271,784
Jul 28, 2026
318.99
326.90
290.49
292.05
292.05
4,664,990
Jul 27, 2026
321.68
343.00
320.02
335.00
335.00
2,602,238
Jul 24, 2026
330.59
337.86
318.55
326.26
326.26
2,752,448
Jul 23, 2026
348.15
353.88
327.99
332.57
332.57
2,939,863
Jul 22, 2026
336.00
364.60
334.93
343.65
343.65
5,355,115
Jul 21, 2026
307.00
338.86
272.55
338.51
338.51
5,695,086
Jul 20, 2026
339.00
352.85
283.00
295.70
295.70
5,541,881
Jul 17, 2026
366.49
368.73
322.00
322.78
322.78
5,054,965
Jul 16, 2026
388.00
406.56
366.67
372.50
372.50
3,831,490
Jul 15, 2026
432.00
436.19
403.18
407.03
407.03
3,415,988
Jul 14, 2026
396.98
430.99
387.00
427.80
427.80
4,629,999
Jul 13, 2026
414.97
428.00
387.18
393.50
393.50
4,108,331
Jul 10, 2026
444.00
461.65
410.00
414.02
414.02
4,186,570
Jul 9, 2026
402.00
448.00
378.88
445.00
445.00
5,009,941
Jul 8, 2026
403.32
410.00
383.26
389.81
389.81
2,764,976
Jul 7, 2026
391.77
404.79
382.10
395.61
395.61
2,556,276
Jul 6, 2026
400.00
413.57
384.28
391.56
391.56
2,927,917
Jul 3, 2026
380.46
412.98
378.18
395.00
395.00
3,956,004
Jul 2, 2026
411.59
419.88
383.54
386.88
386.88
4,410,853
Jul 1, 2026
468.20
473.38
428.29
433.00
433.00
3,959,487
Jun 30, 2026
444.00
477.83
430.01
470.00
470.00
3,900,628
Jun 29, 2026
472.81
488.00
433.02
442.01
442.01
4,790,879
Jun 26, 2026
483.34
499.27
465.12
472.81
472.81
6,221,198
Jun 25, 2026
415.06
502.44
400.60
498.29
498.29
8,112,934
Jun 24, 2026
420.00
427.80
405.00
418.94
418.94
3,874,549
Jun 23, 2026
439.00
448.58
418.10
421.20
421.20
3,318,420
Jun 22, 2026
456.00
463.02
436.00
442.67
442.67
3,258,337
Jun 18, 2026
443.00
456.63
437.00
449.00
449.00
3,076,311
Jun 17, 2026
442.50
458.06
440.01
445.00
445.00
4,052,540
Jun 16, 2026
0.89
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
419.99
454.08
417.73
448.94
448.94
4,711,006
Jun 15, 2026
375.00
417.75
367.80
417.30
416.41
5,552,929
Jun 12, 2026
376.26
389.99
362.00
370.56
369.77
4,034,411
Jun 11, 2026
366.00
374.15
358.80
365.30
364.52
2,831,356
Jun 10, 2026
360.10
373.68
352.14
365.58
364.80
3,283,619
Jun 9, 2026
357.00
369.98
348.00
367.08
366.30
3,062,511
Jun 8, 2026
343.99
364.48
343.99
349.09
348.35
5,567,781
Jun 5, 2026
392.00
404.66
370.00
374.00
373.20
4,268,581
Jun 4, 2026
383.00
404.88
382.23
401.78
400.92
3,276,037
Jun 3, 2026
393.00
419.88
391.83
402.00
401.14
4,538,544
Jun 2, 2026
377.63
390.77
360.57
380.80
379.99
3,802,744
Jun 1, 2026
396.37
403.00
366.03
369.83
369.04
4,521,580
May 29, 2026
423.00
428.90
384.01
388.60
387.77
4,846,240
May 28, 2026
417.70
437.00
398.11
431.17
430.25
4,236,906
May 27, 2026
459.59
460.00
413.20
422.00
421.10
4,153,449
May 26, 2026
440.62
465.88
436.18
451.59
450.63
3,993,954
May 25, 2026
450.00
454.90
427.20
444.63
443.68
3,838,317
May 22, 2026
387.22
453.97
386.81
449.45
448.49
4,935,530
May 21, 2026
415.00
424.42
380.00
380.00
379.19
3,678,240
May 20, 2026
400.00
407.66
388.00
405.50
404.64
3,471,615
May 19, 2026
390.54
411.68
378.00
405.90
405.03
4,216,028
May 18, 2026
382.00
410.99
370.33
399.00
398.15
4,492,522
May 15, 2026
386.00
422.88
385.55
394.80
393.96
5,791,620
May 14, 2026
366.88
389.68
366.88
374.00
373.20
4,292,472
May 13, 2026
361.28
375.20
356.50
369.00
368.21
3,584,649
May 12, 2026
375.00
388.00
355.00
369.99
369.20
4,727,115
May 11, 2026
386.50
388.47
363.88
375.04
374.24
3,847,491
May 8, 2026
362.00
379.99
358.00
375.02
374.22
3,753,763
May 7, 2026
351.81
378.00
340.05
374.60
373.80
4,569,355
May 6, 2026
356.01
359.63
340.74
352.00
351.25
5,801,843
Apr 30, 2026
344.00
375.00
333.71
356.01
355.25
5,890,626
Apr 29, 2026
309.00
324.98
304.50
324.00
323.31
3,423,957
Apr 28, 2026
308.29
316.60
299.06
314.57
313.90
3,342,440
Apr 27, 2026
297.00
318.50
293.81
312.00
311.33
4,277,473
Apr 24, 2026
295.00
305.00
286.08
293.58
292.95
4,073,835
Apr 23, 2026
328.00
332.00
300.00
301.68
301.04
5,579,891
Apr 22, 2026
319.51
339.75
314.00
334.00
333.29
5,210,913
Apr 21, 2026
276.00
330.68
275.00
317.51
316.83
5,973,611
Apr 20, 2026
283.00
287.99
274.45
279.56
278.96
4,270,313
Apr 17, 2026
286.00
299.99
279.81
284.25
283.64
4,326,777
Apr 16, 2026
266.15
292.32
262.62
282.68
282.08
5,135,857
Apr 15, 2026
262.10
279.80
261.13
271.58
271.00
4,681,900
Apr 14, 2026
269.00
279.80
258.01
265.15
264.58
5,822,733
Apr 13, 2026
271.33
276.00
267.10
268.58
268.01
3,691,966
Apr 10, 2026
271.82
279.90
266.58
277.22
276.63
5,147,721
Apr 9, 2026
257.05
276.50
255.33
275.60
275.01
5,931,768
Apr 8, 2026
253.73
268.00
244.66
260.59
260.03
5,902,238
Apr 7, 2026
239.50
248.99
237.30
239.12
238.61
4,932,734
Apr 3, 2026
241.49
255.00
238.11
244.00
243.48
7,060,422
Apr 2, 2026
240.26
251.79
232.01
232.90
232.40
6,471,184
Apr 1, 2026
224.00
243.20
222.00
241.00
240.49
9,255,420
Mar 31, 2026
225.01
228.00
209.50
213.50
213.04
7,757,800
Mar 30, 2026
220.00
234.60
214.03
234.60
234.10
8,729,976
Mar 27, 2026
208.57
230.83
203.00
224.20
223.72
7,454,182
Mar 26, 2026
216.00
223.87
208.50
210.60
210.15
5,534,717
Mar 25, 2026
214.36
221.47
211.00
213.50
213.04
4,437,072
Mar 24, 2026
202.50
206.49
196.02
205.17
204.73
3,450,342
Mar 23, 2026
202.40
208.00
196.00
197.85
197.43
4,022,531
Mar 20, 2026
219.00
224.55
211.00
212.10
211.65
5,357,204
Mar 19, 2026
211.17
219.99
210.00
211.67
211.22
3,490,754
Mar 18, 2026
212.78
216.58
208.67
215.99
215.53
3,462,469
Mar 17, 2026
227.01
227.01
208.18
208.61
208.17
4,721,592
Mar 16, 2026
224.00
227.00
217.11
224.59
224.11
4,224,891
Mar 13, 2026
237.28
239.98
224.00
225.00
224.52
5,064,670
Mar 12, 2026
246.25
255.40
236.70
240.56
240.05
5,092,411
Mar 11, 2026
259.80
265.88
247.50
252.00
251.46
4,789,443
Mar 10, 2026
255.00
265.88
246.00
263.68
263.12
5,844,587
Mar 9, 2026
225.72
248.99
225.33
245.73
245.21
6,449,826
Mar 6, 2026
272.00
275.55
254.98
256.82
256.27
6,096,177
Mar 5, 2026
280.01
283.00
258.88
272.32
271.74
6,196,323
Mar 4, 2026
265.20
288.00
265.20
274.57
273.98
4,993,381
Mar 3, 2026
280.99
289.20
273.24
273.46
272.88
7,961,600
Mar 2, 2026
264.88
285.20
264.00
273.35
272.77
7,355,243
Feb 27, 2026
241.00
277.77
240.98
274.36
273.77
11,201,260
Feb 26, 2026
215.00
242.46
215.00
242.46
241.94
6,066,727
Feb 25, 2026
208.78
209.99
194.01
202.05
201.62
6,800,930
Feb 24, 2026
212.30
218.18
202.28
209.71
209.26
6,359,016
Feb 13, 2026
218.00
218.67
206.00
206.00
205.56
6,714,011
Feb 12, 2026
216.91
230.68
215.01
226.00
225.52
8,013,622
Feb 11, 2026
220.66
228.97
214.20
215.61
215.15
6,029,593
Feb 10, 2026
215.00
234.02
215.00
221.00
220.53
8,293,553
Feb 9, 2026
186.00
212.75
185.02
212.75
212.30
4,730,756
Feb 6, 2026
173.50
184.50
170.05
177.29
176.91
5,616,689
Feb 5, 2026
176.00
180.20
169.27
177.68
177.30
5,073,821
Feb 4, 2026
183.45
185.91
171.38
182.70
182.31
7,706,005
Feb 3, 2026
157.72
185.77
157.25
185.30
184.90
9,451,633
Feb 2, 2026
171.00
171.34
154.14
155.89
155.56
7,672,957
Jan 30, 2026
133.98
161.70
133.98
161.70
161.36
7,273,897
Jan 29, 2026
143.37
145.00
133.37
134.75
134.46
2,753,736
Jan 28, 2026
148.00
149.76
143.48
144.12
143.81
2,028,387
Jan 27, 2026
141.55
148.95
138.36
147.91
147.59
2,695,728
Jan 26, 2026
145.21
147.43
140.00
142.20
141.90
1,790,879
Jan 23, 2026
145.26
145.26
139.02
144.51
144.20
2,160,150
Jan 22, 2026
145.62
145.76
139.93
145.00
144.69
1,901,121
Jan 21, 2026
135.89
144.50
135.00
143.72
143.41
2,686,801
Jan 20, 2026
144.99
145.50
134.02
135.89
135.60
3,321,223
Jan 19, 2026
144.61
147.66
142.01
145.76
145.45
2,739,329
Jan 16, 2026
138.00
147.87
138.00
145.00
144.69
3,320,126
Jan 15, 2026
131.32
138.30
130.11
136.70
136.41
2,217,084
Jan 14, 2026
130.64
135.25
129.60
132.64
132.36
3,018,165
Jan 13, 2026
137.00
138.79
129.60
130.81
130.53
3,678,287
Jan 12, 2026
139.80
140.12
132.44
137.20
136.91
3,409,942
Jan 9, 2026
138.66
142.03
134.44
138.99
138.69
2,633,097
Jan 8, 2026
141.10
142.00
137.20
139.68
139.38
3,173,625
Jan 7, 2026
137.48
145.77
137.13
143.56
143.25
3,627,857
Jan 6, 2026
141.32
141.32
136.33
137.08
136.79
3,495,557
Jan 5, 2026
142.55
143.95
138.02
140.99
140.69
2,862,740
Dec 31, 2025
150.00
150.00
139.39
141.57
141.27
3,353,427
Dec 30, 2025
144.24
146.51
141.20
143.43
143.12
2,631,839
Dec 29, 2025
137.00
150.75
137.00
144.23
143.92
4,786,009
Dec 26, 2025
141.04
142.95
137.69
138.81
138.51
1,853,092
Dec 25, 2025
141.28
144.00
137.70
142.30
142.00
1,750,310
Dec 24, 2025
138.54
142.85
137.00
139.85
139.55
1,967,918
Dec 23, 2025
142.13
145.16
138.41
139.50
139.20
2,650,330
Dec 22, 2025
141.50
146.50
140.26
143.26
142.95
1,775,996
Dec 19, 2025
143.59
146.57
139.00
140.63
140.33
1,431,328
Dec 18, 2025
143.62
146.95
141.53
143.20
142.89
1,368,917
Dec 17, 2025
142.11
149.18
142.11
147.73
147.41
1,159,558
Dec 16, 2025
149.65
150.74
142.85
144.18
143.87
1,373,708
Dec 15, 2025
160.13
160.86
148.13
148.92
148.60
2,543,299
Dec 12, 2025
159.20
163.86
154.00
161.29
160.95
1,533,650
Dec 11, 2025
162.86
164.00
158.00
158.30
157.96
1,178,764
Dec 10, 2025
158.88
163.50
156.66
162.00
161.65
1,208,254
Dec 9, 2025
158.50
165.01
156.00
160.36
160.02
2,125,365
Dec 8, 2025
154.90
161.80
152.82
159.91
159.57
2,422,321
Dec 5, 2025
139.47
154.78
136.50
152.82
152.49
2,580,433
Dec 4, 2025
138.51
141.50
135.61
139.85
139.55
1,001,602
Dec 3, 2025
138.88
140.62
135.33
138.07
137.78
975,835
Dec 2, 2025
137.25
138.97
135.80
138.24
137.95
1,127,901
Dec 1, 2025
142.33
144.06
135.24
137.25
136.96
2,688,004
Nov 28, 2025
140.23
147.86
138.57
143.76
143.45
1,490,222
Nov 27, 2025
139.94
147.60
137.42
139.50
139.20
1,379,286
Nov 26, 2025
139.11
142.88
137.00
139.94
139.64
1,565,753
Nov 25, 2025
143.00
147.51
138.66
139.89
139.59
1,628,308
Nov 24, 2025
133.99
142.46
133.98
141.01
140.71
2,215,730
Nov 21, 2025
136.96
138.79
131.80
132.15
131.87
1,199,689
Nov 20, 2025
143.88
145.00
137.20
140.30
140.00
929,710
Nov 19, 2025
142.62
145.38
138.21
141.01
140.71
1,028,007
Nov 18, 2025
144.38
148.97
142.65
143.37
143.06
1,009,397
Nov 17, 2025
142.08
148.98
142.08
144.32
144.01
1,651,124
Nov 14, 2025
140.00
146.48
136.88
142.08
141.78
1,712,378
Nov 13, 2025
137.88
142.50
136.11
139.81
139.51
1,384,665
Nov 12, 2025
145.00
146.31
137.02
138.93
138.63
2,529,131
Nov 11, 2025
148.60
151.89
145.00
146.31
146.00
990,361
Nov 10, 2025
144.64
148.60
142.72
146.72
146.41
1,198,064
Nov 7, 2025
147.16
150.60
143.87
144.64
144.33
1,838,787
Nov 6, 2025
144.99
151.33
144.80
149.40
149.08
1,605,351
Nov 5, 2025
143.11
146.92
142.04
144.69
144.38
1,584,339
Nov 4, 2025
150.47
150.99
145.63
146.96
146.65
1,406,223
Nov 3, 2025
155.00
157.86
144.28
148.92
148.60
3,236,828
