Optics Technology Holding Co L Recent Share Price (SHE:300489)

SHE:300489 - Optics Technology Holding Co Ltd Optics Technology Holding Co L
Sector: Materials, Industry: Aluminum

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jul 2015	CNY	22.5	26.3333	22.4933	23.5067	23.5067	-1.487 (-5.95%)	12,398,832
27 Jul 2015	CNY	25.9033	28.6667	24.9933	24.9933	24.9933	-2.777 (-10.00%)	12,882,984
24 Jul 2015	CNY	27.5	28.5	26.2	27.77	27.77	+1.86 (+7.18%)	17,633,562
23 Jul 2015	CNY	22.9733	25.91	22.8967	25.91	25.91	+2.357 (+10.01%)	10,467,891
22 Jul 2015	CNY	24	25.14	23.2733	23.5533	23.5533	+0.7 (+3.06%)	16,012,971
21 Jul 2015	CNY	20.0333	22.8533	20.0333	22.8533	22.8533	+2.077 (+9.99%)	6,511,383
20 Jul 2015	CNY	21.1667	22.1633	20.07	20.7767	20.7767	-1.083 (-4.96%)	11,494,347
17 Jul 2015	CNY	19.9967	22.6267	19.0033	21.86	21.86	+0.973 (+4.66%)	14,834,430
16 Jul 2015	CNY	19.6767	23.9233	19.6767	20.8867	20.8867	-0.977 (-4.47%)	18,959,721
15 Jul 2015	CNY	21.8633	21.8633	21.4533	21.8633	21.8633	+1.987 (+9.99%)	17,382,207
14 Jul 2015	CNY	19.8767	19.8767	19.8767	19.8767	19.8767	+1.807 (+10.00%)	70,500
13 Jul 2015	CNY	18.07	18.07	18.07	18.07	18.07	+1.643 (+10.00%)	55,671
10 Jul 2015	CNY	16.4267	16.4267	16.4267	16.4267	16.4267	+1.493 (+10.00%)	23,700
9 Jul 2015	CNY	13.6667	14.9333	13.6667	14.9333	14.9333	+1.357 (+9.99%)	3,469,224
8 Jul 2015	CNY	11.4267	13.5767	11.1733	13.5767	13.5767	+1.233 (+9.99%)	21,735,123
7 Jul 2015	CNY	12.3433	12.3433	12.3433	12.3433	12.3433	+1.123 (+10.01%)	1,050,591
6 Jul 2015	CNY	11.22	11.22	11.22	11.22	11.22	+1.02 (+10.00%)	95,949
3 Jul 2015	CNY	10.2	10.2	10.2	10.2	10.2	+0.927 (+9.99%)	57,900
2 Jul 2015	CNY	9.2733	9.2733	9.2733	9.2733	9.2733	+0.843 (+10.00%)	14,700
1 Jul 2015	CNY	7.7267	8.43	7.7267	8.43	8.43	0.0 (0.0%)	9,000