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
24 Jun 2024 CNY 43.49 43.49 39.79 40.1 40.1 -3.69 (-8.43%) 3,323,186
21 Jun 2024 CNY 44.11 44.26 43.11 43.79 43.79 -0.7 (-1.57%) 1,533,385
20 Jun 2024 CNY 45.28 46.06 44.27 44.49 44.49 -0.41 (-0.91%) 2,423,352
19 Jun 2024 CNY 45.25 46.6 44.53 44.9 44.9 -0.4 (-0.88%) 2,664,068
18 Jun 2024 CNY 45.45 46.34 44.93 45.3 45.3 -0.18 (-0.40%) 2,411,815
17 Jun 2024 CNY 43.83 46.49 43.09 45.48 45.48 +1.64 (+3.74%) 3,205,107
14 Jun 2024 CNY 44.16 44.16 43.01 43.84 43.84 -0.32 (-0.72%) 1,605,555
13 Jun 2024 CNY 43.76 45.5 43.6 44.16 44.16 +0.04 (+0.09%) 2,363,416
12 Jun 2024 CNY 43 45.38 42.5 44.12 44.12 +1.82 (+4.30%) 3,292,942
11 Jun 2024 CNY 40 42.44 39 42.3 42.3 +2.36 (+5.91%) 1,882,970
7 Jun 2024 CNY 40 40.77 39.54 39.94 39.94 +0.3 (+0.76%) 1,331,939
6 Jun 2024 CNY 42.42 42.68 39.54 39.64 39.64 -2.36 (-5.62%) 2,336,328
5 Jun 2024 CNY 42.7 42.88 42 42 42 -0.55 (-1.29%) 974,696
4 Jun 2024 CNY 44.1 44.1 41.79 42.55 42.55 -0.83 (-1.91%) 1,517,090
3 Jun 2024 CNY 43.74 44.35 43.02 43.38 43.38 -0.42 (-0.96%) 1,347,194
31 May 2024 CNY 44 45.18 43.46 43.8 43.8 +0.31 (+0.71%) 1,822,957
30 May 2024 CNY 41.8 43.87 41.25 43.49 43.49 +1.6 (+3.82%) 2,088,371
29 May 2024 CNY 41.44 42.78 41.44 41.89 41.89 +0.22 (+0.53%) 1,269,212
28 May 2024 CNY 42.65 42.87 41.4 41.67 41.67 -0.61 (-1.44%) 1,108,949
27 May 2024 CNY 42.23 42.68 40.65 42.28 42.28 -0.22 (-0.52%) 1,636,065
24 May 2024 CNY 44 44.24 42.46 42.5 42.5 -1.37 (-3.12%) 1,483,427
23 May 2024 CNY 45.5 45.5 43.75 43.87 43.87 -1.58 (-3.48%) 1,862,019
22 May 2024 CNY 44 45.68 43.72 45.45 45.45 +1.5 (+3.41%) 2,306,638
21 May 2024 CNY 44.07 44.3 43 43.95 43.95 +0.1 (+0.23%) 1,092,484
20 May 2024 CNY 44.3 45.27 43.53 43.85 43.85 -0.27 (-0.61%) 1,839,470
17 May 2024 CNY 42.86 44.5 42.53 44.12 44.12 +1.42 (+3.33%) 2,262,299
16 May 2024 CNY 43.11 43.78 42.65 42.7 42.7 -0.32 (-0.74%) 1,349,194
15 May 2024 CNY 44.51 44.65 42.58 43.02 43.02 -1.72 (-3.84%) 2,133,022
14 May 2024 CNY 42.4 44.89 42.3 44.74 44.74 +2.78 (+6.63%) 2,986,581
13 May 2024 CNY 43.92 43.92 41.66 41.96 41.96 -1.47 (-3.38%) 1,534,181



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms