Shenzhen JPT Opto Electronics Co

688025
🏛️ china →
142.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.75 78.40 74.69 77.05 2.0M
2021-12-30 72.76 77.34 72.08 75.76 2.2M
2021-12-29 68.20 74.18 68.00 73.31 2.5M
2021-12-28 71.57 72.43 69.00 69.82 1.8M
2021-12-27 71.27 74.18 70.10 71.57 1.9M
2021-12-24 72.90 73.45 70.71 71.32 1.5M
2021-12-23 72.40 75.34 70.40 72.90 2.1M
2021-12-22 68.10 74.20 67.30 72.97 2.4M
2021-12-21 67.18 68.50 66.10 67.00 1.4M
2021-12-20 71.00 71.41 66.51 66.98 2.1M
2021-12-17 71.18 73.82 68.31 70.30 2.7M
2021-12-16 72.27 74.72 71.35 72.22 2.1M
2021-12-15 69.00 73.98 67.90 72.32 3.9M
2021-12-14 66.70 70.00 65.65 69.12 2.9M
2021-12-13 66.63 69.60 66.51 66.68 2.6M
2021-12-10 65.31 66.95 64.63 66.50 2.2M
2021-12-09 68.19 68.99 65.00 65.83 2.7M
2021-12-08 64.48 67.82 62.80 67.00 4.5M
2021-12-07 65.00 68.20 62.80 64.37 5.8M
2021-12-06 65.30 66.17 62.35 64.02 5.5M
2021-12-03 58.43 65.79 58.42 64.80 4.7M
2021-12-02 61.21 61.71 57.61 58.57 2.2M
2021-12-01 58.29 63.28 58.29 61.07 3.6M
2021-11-30 58.97 59.98 57.64 58.60 2.2M
2021-11-29 55.90 58.37 55.76 58.17 2.4M
2021-11-26 58.43 59.18 56.00 56.90 2.5M
2021-11-25 59.94 60.74 58.08 58.59 2.4M
2021-11-24 57.88 61.25 57.57 60.05 3.1M
2021-11-23 58.13 59.47 57.52 58.40 2.0M
2021-11-22 55.95 59.20 55.90 58.85 2.7M
2021-11-19 54.29 56.60 52.50 56.00 3.9M
2021-11-18 58.35 58.35 53.96 54.50 3.6M
2021-11-17 55.51 58.15 55.51 58.00 2.2M
2021-11-16 57.65 59.30 55.95 56.06 2.3M
2021-11-15 60.40 62.56 56.91 58.30 3.5M
2021-11-12 54.37 58.48 54.15 58.10 2.8M
2021-11-11 54.58 56.44 53.17 54.78 2.2M
2021-11-10 54.11 56.67 53.53 54.19 2.9M
2021-11-09 51.17 54.30 50.61 54.06 2.2M
2021-11-08 51.25 53.28 50.43 51.50 1.9M
2021-11-05 52.58 55.40 51.51 52.39 3.2M
2021-11-04 49.20 52.65 49.05 52.42 3.1M
2021-11-03 46.13 49.91 46.05 48.88 2.5M
2021-11-02 48.12 49.36 45.82 46.60 2.8M
2021-11-01 46.60 48.92 45.78 48.22 2.8M
2021-10-29 46.00 47.11 45.30 46.40 1.6M
2021-10-28 44.83 46.69 44.65 45.03 1.7M
2021-10-27 46.96 46.96 44.68 45.22 1.9M
2021-10-26 46.67 48.49 45.85 47.08 1.7M
2021-10-25 48.00 48.00 44.67 46.50 1.9M
2021-10-22 46.30 48.75 45.77 47.53 1.2M
2021-10-21 46.70 47.26 45.72 46.60 1.0M
2021-10-20 47.61 47.61 46.00 46.50 1.0M
2021-10-19 47.50 48.65 47.19 47.33 0.9M
2021-10-18 48.59 49.21 47.00 47.39 0.8M
2021-10-15 48.70 48.94 47.47 47.90 0.9M
2021-10-14 48.02 49.27 47.40 48.90 1.5M
2021-10-13 47.07 48.89 47.07 47.96 1.2M
2021-10-12 50.48 51.29 46.50 47.55 2.2M
2021-10-11 53.47 53.50 49.80 50.59 1.6M
2021-10-08 55.00 56.30 52.56 53.50 1.2M
2021-09-30 52.11 54.95 52.11 54.05 1.1M
2021-09-29 53.55 54.12 51.51 51.84 1.0M
2021-09-28 53.18 55.08 52.88 54.19 1.1M
2021-09-27 56.04 56.99 52.81 53.00 2.1M
2021-09-24 56.27 58.28 54.18 55.85 1.5M
2021-09-23 54.91 56.94 53.13 55.70 1.4M
2021-09-22 53.18 54.76 51.10 53.58 1.5M
2021-09-17 57.50 58.39 50.06 53.58 2.5M
2021-09-16 60.60 60.90 58.12 58.42 1.4M
2021-09-15 59.71 64.20 59.57 61.65 1.6M
2021-09-14 57.37 62.63 56.57 60.46 2.1M
2021-09-13 59.00 59.99 57.04 57.40 2.0M
2021-09-10 57.59 60.00 55.08 59.44 2.7M
2021-09-09 60.00 60.64 56.10 57.92 3.0M
2021-09-08 58.13 62.50 58.10 60.87 2.2M
2021-09-07 57.08 60.09 57.08 57.95 1.6M
2021-09-06 55.33 57.10 54.61 56.59 0.9M
2021-09-03 57.54 58.69 55.13 55.16 1.4M
2021-09-02 56.00 58.37 54.70 57.20 1.3M
2021-09-01 57.56 58.00 54.80 55.31 1.6M
2021-08-31 59.63 60.33 55.95 56.00 2.0M
2021-08-30 58.48 62.68 57.79 59.30 2.1M
2021-08-27 58.77 60.13 57.58 57.66 1.5M
2021-08-26 61.67 62.41 58.66 58.86 2.4M
2021-08-25 64.69 65.06 60.33 62.26 3.1M
2021-08-24 65.80 67.00 64.50 66.60 1.4M
2021-08-23 61.37 66.93 61.37 65.80 1.5M
2021-08-20 64.61 64.89 60.21 61.51 1.5M
2021-08-19 63.78 65.49 62.35 63.80 1.5M
2021-08-18 66.55 66.89 62.07 63.08 2.4M
2021-08-17 68.81 70.50 64.45 65.40 2.4M
2021-08-16 72.00 73.54 69.26 70.32 2.0M
2021-08-13 77.77 77.89 72.33 72.90 2.3M
2021-08-12 69.84 77.76 68.16 76.00 2.7M
2021-08-11 70.20 71.50 67.04 70.30 1.5M
2021-08-10 69.47 75.75 68.45 70.39 3.3M
2021-08-09 68.98 69.69 65.00 68.27 2.7M
2021-08-06 73.00 73.19 66.00 68.00 2.8M
2021-08-05 73.66 73.66 67.50 70.70 3.1M
2021-08-04 61.00 72.00 60.53 71.02 6.5M
2021-08-03 63.00 63.71 58.88 62.10 7.2M
2021-08-02 56.64 65.22 56.50 65.15 7.5M
2021-07-30 52.68 55.20 52.66 54.35 2.7M
2021-07-29 48.45 54.45 48.45 53.46 4.0M
2021-07-28 47.35 50.66 47.28 47.60 3.3M
2021-07-27 48.20 50.99 47.90 48.18 2.6M
2021-07-26 47.99 48.88 46.50 48.23 1.7M
2021-07-23 48.44 48.58 46.32 48.20 1.9M
2021-07-22 45.98 48.55 45.45 47.91 1.7M
2021-07-21 44.77 46.44 44.37 46.02 1.2M
2021-07-20 44.51 45.09 43.72 44.60 1.1M
2021-07-19 46.01 46.05 44.56 44.80 1.2M
2021-07-16 47.13 47.86 45.96 46.14 1.4M
2021-07-15 47.59 47.98 46.00 47.00 1.5M
2021-07-14 48.60 49.65 47.49 47.63 1.8M
2021-07-13 48.22 51.38 47.70 49.30 3.1M
2021-07-12 46.06 48.25 45.83 48.18 2.4M
2021-07-09 46.66 46.85 45.52 45.83 1.8M
2021-07-08 44.75 47.36 44.52 46.85 1.6M
2021-07-07 44.49 45.55 43.82 45.25 1.0M
2021-07-06 45.17 46.30 43.86 44.50 1.2M
2021-07-05 44.60 45.28 43.70 45.03 1.1M
2021-07-02 45.88 46.35 43.60 44.28 1.4M
2021-07-01 46.92 47.45 45.21 45.60 1.4M
2021-06-30 44.06 47.70 44.06 47.11 1.6M
2021-06-29 45.74 46.10 44.45 44.70 0.8M
2021-06-28 44.91 46.58 44.48 45.96 1.3M
2021-06-25 46.16 46.50 44.01 45.10 1.2M
2021-06-24 45.42 46.69 44.76 46.29 1.5M
2021-06-23 46.02 46.60 45.03 46.00 1.3M
2021-06-22 44.20 46.48 43.49 45.51 2.3M
2021-06-21 41.89 44.49 41.80 43.83 1.6M
2021-06-18 40.50 42.19 40.25 41.90 1.3M
2021-06-17 39.82 40.96 39.33 40.67 1.1M
2021-06-16 42.45 42.71 39.57 39.82 1.7M
2021-06-15 42.38 43.10 41.39 42.05 0.9M
2021-06-11 44.17 44.53 42.00 42.10 1.1M
2021-06-10 41.70 45.20 41.10 44.10 2.0M
2021-06-09 41.15 41.80 40.70 41.60 0.7M
2021-06-08 42.35 42.66 41.30 41.65 1.2M
2021-06-07 42.80 44.00 42.15 42.66 1.1M
2021-06-04 42.63 43.55 42.50 42.60 0.9M
2021-06-03 43.73 44.78 42.61 42.90 1.5M
2021-06-02 45.20 45.37 43.50 43.80 1.6M
2021-06-01 43.96 46.38 43.80 45.13 1.8M
2021-05-31 43.55 45.33 42.76 44.04 2.1M
2021-05-28 44.66 44.92 43.14 43.54 1.7M
2021-05-27 42.19 44.83 41.88 44.51 2.8M
2021-05-26 43.30 44.48 42.18 42.26 3.1M
2021-05-25 40.94 43.36 40.30 43.19 2.8M
2021-05-24 39.97 41.10 39.92 40.76 1.7M
2021-05-21 39.43 41.17 39.16 40.50 2.6M
2021-05-20 39.00 40.26 38.40 39.37 2.2M
2021-05-19 38.34 38.80 37.71 38.80 1.0M
2021-05-18 37.51 38.45 37.40 38.41 1.3M
2021-05-17 37.74 37.91 37.35 37.50 0.9M
2021-05-14 37.04 37.88 37.04 37.74 1.1M
2021-05-13 36.72 37.85 36.61 37.24 1.2M
2021-05-12 36.75 37.19 36.71 37.07 0.7M
2021-05-11 37.18 37.34 36.43 37.05 0.7M
2021-05-10 37.52 37.89 37.12 37.30 0.7M
2021-05-07 38.45 38.78 37.50 37.58 1.1M
2021-05-06 37.44 39.60 37.44 38.59 1.4M
2021-04-30 37.25 37.95 37.12 37.33 0.8M
2021-04-29 36.46 38.05 36.10 37.40 1.1M
2021-04-28 37.18 37.18 36.07 36.40 0.7M
2021-04-27 37.40 37.45 36.50 36.91 0.6M
2021-04-26 37.28 37.90 37.02 37.50 0.7M
2021-04-23 36.98 37.61 36.30 37.20 0.6M
2021-04-22 37.22 37.56 36.88 37.18 0.6M
2021-04-21 37.21 37.68 37.00 37.18 0.6M
2021-04-20 37.82 38.10 37.40 37.44 1.1M
2021-04-19 36.81 38.88 36.81 38.32 1.2M
2021-04-16 36.04 36.91 35.90 36.90 0.6M
2021-04-15 35.56 36.20 35.56 35.99 0.4M
2021-04-14 35.90 36.19 35.37 36.03 0.5M
2021-04-13 35.99 35.99 35.39 35.50 0.4M
2021-04-12 36.62 36.62 35.55 35.70 0.6M
2021-04-09 36.30 36.69 36.02 36.37 0.5M
2021-04-08 36.77 36.98 36.00 36.08 0.8M
2021-04-07 37.45 37.45 36.68 36.77 1.2M
2021-04-06 36.49 37.75 36.09 37.11 1.4M
2021-04-02 35.18 36.19 35.07 35.93 1.0M
2021-04-01 35.69 35.71 34.80 35.08 0.9M
2021-03-31 35.21 36.79 34.53 35.42 1.7M
2021-03-30 36.00 36.00 34.00 34.12 1.4M
2021-03-29 36.86 37.55 35.70 35.77 1.0M
2021-03-26 37.44 37.48 36.61 36.86 0.5M
2021-03-25 38.20 38.20 36.85 37.01 0.8M
2021-03-24 38.54 38.60 38.06 38.08 0.6M
2021-03-23 39.67 39.82 38.43 38.54 0.7M
2021-03-22 39.24 39.98 39.24 39.55 0.3M
2021-03-19 39.22 39.83 39.22 39.52 0.3M
2021-03-18 40.63 40.63 39.20 39.41 0.8M
2021-03-17 41.24 41.45 40.60 40.60 0.3M
2021-03-16 41.50 41.67 40.91 41.29 0.3M
2021-03-15 41.29 41.68 41.10 41.50 0.3M
2021-03-12 41.47 41.94 41.19 41.25 0.4M
2021-03-11 41.71 42.09 40.83 42.09 0.7M
2021-03-10 41.53 41.93 40.50 41.76 0.6M
2021-03-09 42.69 42.69 40.90 41.08 1.1M
2021-03-08 43.31 43.73 42.68 42.68 0.6M
2021-03-05 42.20 44.15 42.05 43.27 1.2M
2021-03-04 40.81 43.30 40.81 42.40 1.1M
2021-03-03 41.41 41.92 41.26 41.88 0.6M
2021-03-02 40.98 41.80 40.58 41.80 0.9M
2021-03-01 39.53 41.80 39.53 41.28 0.7M
2021-02-26 39.51 40.52 39.19 40.14 0.5M
2021-02-25 41.00 41.25 39.80 39.99 0.6M
2021-02-24 40.94 41.77 40.10 40.72 0.8M
2021-02-23 41.75 42.32 40.68 40.96 0.7M
2021-02-22 41.64 43.20 41.35 41.87 1.1M
2021-02-19 39.90 41.90 39.28 41.51 0.7M
2021-02-18 38.68 40.15 38.68 39.65 0.5M
2021-02-10 39.12 39.12 38.39 38.58 0.4M
2021-02-09 38.68 38.96 38.04 38.83 0.5M
2021-02-08 39.39 40.20 38.07 38.25 0.8M
2021-02-05 39.99 40.87 39.24 39.37 0.5M
2021-02-04 41.13 41.53 39.11 39.79 0.8M
2021-02-03 42.44 42.96 41.10 41.15 0.8M
2021-02-02 41.88 43.50 41.58 42.19 0.9M
2021-02-01 42.90 43.47 41.50 42.03 0.9M
2021-01-29 41.00 43.56 40.82 42.85 1.8M
2021-01-28 40.90 41.73 40.20 40.21 0.4M
2021-01-27 41.25 41.25 40.05 40.95 0.5M
2021-01-26 41.03 41.83 40.61 40.69 0.4M
2021-01-25 42.30 42.85 40.73 41.00 0.6M
2021-01-22 43.01 43.61 42.08 42.28 0.5M
2021-01-21 44.30 44.30 43.20 43.25 0.6M
2021-01-20 43.89 44.30 42.78 44.17 0.6M
2021-01-19 43.80 44.55 43.37 43.57 0.6M
2021-01-18 43.62 43.87 42.65 43.61 0.7M
2021-01-15 43.10 43.89 42.50 43.06 0.9M
2021-01-14 40.33 43.38 39.68 42.70 1.3M
2021-01-13 41.01 41.56 39.82 40.01 0.6M
2021-01-12 41.25 42.40 40.82 41.01 0.7M
2021-01-11 42.58 42.61 40.91 41.02 0.7M
2021-01-08 42.12 43.36 41.00 42.51 0.5M
2021-01-07 44.30 44.30 41.83 42.13 1.0M
2021-01-06 45.00 46.17 44.40 44.60 0.7M
2021-01-05 44.46 46.20 44.02 45.45 1.2M
2021-01-04 43.95 44.95 43.28 44.46 1.2M