SHG:688025 - Shenzhen Jpt Opto-electronics Co Ltd Shenzhen JPT Opto Electronics
Sector: Information Technology, Industry: Electronic Components
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Dec 2023 CNY 94.63 96.84 92 92.83 92.83 -1.6 (-1.69%) 2,102,288
19 Dec 2023 CNY 91.44 95.5 88.05 94.43 94.43 +3.96 (+4.38%) 2,544,958
18 Dec 2023 CNY 88.33 91.79 87.62 90.47 90.47 +1.97 (+2.23%) 1,677,920
15 Dec 2023 CNY 87.29 90.61 85.82 88.5 88.5 +1.84 (+2.12%) 1,628,185
14 Dec 2023 CNY 87.7 89.23 86.13 86.66 86.66 -1.23 (-1.40%) 1,873,182
13 Dec 2023 CNY 90.9 92.21 87.66 87.89 87.89 -2.87 (-3.16%) 2,209,280
12 Dec 2023 CNY 92.1 92.7 89.33 90.76 90.76 -1.34 (-1.45%) 1,655,739
11 Dec 2023 CNY 89 97.98 87.09 92.1 92.1 +4.65 (+5.32%) 4,468,817
8 Dec 2023 CNY 85.5 91.57 85.09 87.45 87.45 +1.62 (+1.89%) 2,244,944
7 Dec 2023 CNY 84.01 88.98 83.48 85.83 85.83 +1.17 (+1.38%) 1,623,477
6 Dec 2023 CNY 83.99 85.17 83.08 84.66 84.66 +0.63 (+0.75%) 924,348
5 Dec 2023 CNY 86.71 88.29 84 84.03 84.03 -2.17 (-2.52%) 1,202,831
4 Dec 2023 CNY 87.69 87.79 85 86.2 86.2 -1.49 (-1.70%) 1,110,837
1 Dec 2023 CNY 86.45 89.47 86.05 87.69 87.69 +1.07 (+1.24%) 1,482,792
30 Nov 2023 CNY 87.94 88 85.88 86.62 86.62 -1.08 (-1.23%) 1,349,755
29 Nov 2023 CNY 85 88.23 84.53 87.7 87.7 +2.03 (+2.37%) 2,121,553
28 Nov 2023 CNY 80.3 86.23 80.3 85.67 85.67 +5.84 (+7.32%) 3,223,078
27 Nov 2023 CNY 78.86 80.59 78.01 79.83 79.83 +0.72 (+0.91%) 942,914
24 Nov 2023 CNY 80.49 81.65 78.01 79.11 79.11 -0.79 (-0.99%) 776,305
23 Nov 2023 CNY 78 80.9 76.5 79.9 79.9 +1.33 (+1.69%) 1,347,262
22 Nov 2023 CNY 81.53 82.76 78.01 78.57 78.57 -3.38 (-4.12%) 1,823,182
21 Nov 2023 CNY 83.78 84 81.44 81.95 81.95 -1.83 (-2.18%) 1,626,080
20 Nov 2023 CNY 83.81 86.23 83 83.78 83.78 +0.31 (+0.37%) 2,185,278
17 Nov 2023 CNY 82.1 84.9 82.08 83.47 83.47 +0.94 (+1.14%) 831,774
16 Nov 2023 CNY 84.86 85.88 82.4 82.53 82.53 -2.47 (-2.91%) 726,886
15 Nov 2023 CNY 82.98 87.28 82.35 85 85 +2.65 (+3.22%) 1,392,408
14 Nov 2023 CNY 83.94 84.45 81.63 82.35 82.35 -1.49 (-1.78%) 1,013,187
13 Nov 2023 CNY 82.59 84.65 81.7 83.84 83.84 +0.96 (+1.16%) 1,236,927
10 Nov 2023 CNY 79.3 84.6 77.53 82.88 82.88 +3.58 (+4.51%) 2,353,620
9 Nov 2023 CNY 81.19 81.4 78.44 79.3 79.3 -1.89 (-2.33%) 1,362,485



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms