Comparing Back to the side-by-side chart ↗
Eoptolink Technology Inc Ltd (300502.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 314.54 | 316.00 | 303.41 | 306.91 | +0.29% | 33,877,898 |
| 2026-10-15 | 314.98 | 319.98 | 299.23 | 306.01 | -7.49% | 55,586,371 |
| 2026-10-14 | 345.60 | 348.50 | 330.00 | 330.80 | -5.84% | 29,568,344 |
| 2026-10-13 | 335.00 | 359.00 | 329.12 | 351.30 | +1.06% | 42,576,680 |
| 2026-10-12 | 363.02 | 373.98 | 347.57 | 347.60 | -6.10% | 34,955,320 |
| 2026-10-09 | 373.01 | 375.00 | 350.10 | 370.20 | -2.19% | 40,217,953 |
| 2026-10-08 | 389.21 | 407.33 | 372.75 | 378.50 | -2.70% | 37,094,238 |
| 2026-09-30 | 397.98 | 403.99 | 387.01 | 389.00 | -1.00% | 24,394,752 |
| 2026-09-29 | 400.37 | 401.98 | 391.33 | 392.91 | -1.70% | 25,441,465 |
| 2026-09-28 | 432.39 | 434.00 | 397.50 | 399.70 | -8.11% | 38,703,742 |
| 2026-09-24 | 451.26 | 452.89 | 435.00 | 435.00 | -3.59% | 25,015,039 |
| 2026-09-23 | 460.13 | 462.00 | 449.02 | 451.20 | -0.84% | 22,723,512 |
| 2026-09-22 | 465.99 | 475.00 | 452.00 | 455.00 | -0.38% | 34,634,609 |
| 2026-09-21 | 455.04 | 469.67 | 453.33 | 456.73 | +2.64% | 35,208,590 |
| 2026-09-18 | 435.01 | 453.78 | 426.51 | 445.00 | +4.87% | 42,092,148 |
| 2026-09-17 | 421.00 | 438.00 | 420.14 | 424.34 | +0.15% | 35,180,258 |
| 2026-09-16 | 399.10 | 431.30 | 399.00 | 423.69 | +6.72% | 38,152,906 |
| 2026-09-15 | 402.00 | 406.99 | 393.51 | 397.01 | -1.22% | 24,321,861 |
| 2026-09-14 | 410.30 | 411.91 | 398.00 | 401.90 | -4.99% | 32,209,314 |
| 2026-09-11 | 408.80 | 426.30 | 408.10 | 423.00 | +2.94% | 42,291,375 |
| 2026-09-10 | 407.01 | 419.46 | 404.18 | 410.90 | -0.94% | 21,889,332 |
| 2026-09-09 | 435.00 | 435.65 | 411.57 | 414.80 | -0.38% | 28,520,156 |
| 2026-09-08 | 419.33 | 431.34 | 413.86 | 416.40 | -0.19% | 36,942,031 |
| 2026-09-07 | 397.98 | 419.33 | 395.00 | 417.20 | +8.08% | 51,221,777 |
| 2026-09-04 | 392.45 | 398.00 | 382.20 | 386.00 | +0.32% | 29,940,480 |
| 2026-09-03 | 392.11 | 397.79 | 380.47 | 384.76 | -0.50% | 26,050,031 |
| 2026-09-02 | 393.00 | 395.00 | 378.56 | 386.70 | -4.00% | 35,634,246 |
| 2026-09-01 | 401.78 | 415.00 | 388.00 | 402.81 | +0.23% | 37,585,789 |
| 2026-08-31 | 385.00 | 406.03 | 385.00 | 401.87 | +0.72% | 31,203,352 |
| 2026-08-28 | 405.24 | 427.10 | 398.99 | 399.00 | -2.47% | 42,560,188 |
| 2026-08-27 | 406.00 | 413.50 | 402.51 | 409.10 | +2.59% | 36,449,641 |
| 2026-08-26 | 402.36 | 408.50 | 385.00 | 398.78 | -0.52% | 34,226,645 |
| 2026-08-25 | 405.00 | 413.02 | 395.00 | 400.87 | -2.70% | 35,027,148 |
| 2026-08-24 | 445.01 | 450.00 | 400.00 | 412.00 | -6.79% | 49,459,953 |
| 2026-08-21 | 427.01 | 443.67 | 420.06 | 442.00 | +6.76% | 47,780,766 |
| 2026-08-20 | 418.00 | 420.50 | 406.12 | 414.02 | +0.61% | 28,417,521 |
| 2026-08-19 | 432.00 | 439.80 | 407.02 | 411.50 | -9.00% | 54,001,574 |
| 2026-08-18 | 465.01 | 467.67 | 446.46 | 452.21 | -3.10% | 38,927,395 |
| 2026-08-17 | 448.00 | 472.00 | 427.60 | 466.68 | +4.15% | 58,965,312 |
| 2026-08-14 | 435.51 | 449.97 | 426.50 | 448.08 | +4.23% | 38,818,797 |
| 2026-08-13 | 444.40 | 452.88 | 428.27 | 429.90 | +0.40% | 43,971,551 |
| 2026-08-12 | 410.01 | 441.80 | 409.50 | 428.20 | +3.11% | 43,732,344 |
| 2026-08-11 | 410.20 | 420.58 | 398.88 | 415.30 | +3.93% | 48,361,223 |
| 2026-08-10 | 420.06 | 424.24 | 388.28 | 399.60 | -5.07% | 66,824,016 |
| 2026-08-07 | 430.34 | 448.62 | 413.18 | 420.95 | -0.22% | 59,827,809 |
| 2026-08-06 | 413.00 | 439.84 | 397.09 | 421.87 | -0.57% | 51,445,777 |
| 2026-08-05 | 400.00 | 438.36 | 400.00 | 424.30 | -5.29% | 87,101,312 |
| 2026-08-04 | 409.00 | 453.18 | 409.00 | 448.00 | +13.68% | 69,258,250 |
| 2026-08-03 | 389.96 | 405.00 | 379.00 | 394.08 | -0.49% | 40,470,859 |
| 2026-07-31 | 418.01 | 430.40 | 395.88 | 396.01 | +6.71% | 74,947,695 |
| 2026-07-30 | 410.21 | 414.02 | 347.00 | 371.10 | -11.89% | 96,322,961 |
| 2026-07-29 | 407.13 | 429.22 | 393.50 | 421.20 | +3.51% | 65,007,652 |
| 2026-07-28 | 460.00 | 469.99 | 403.92 | 406.90 | -17.13% | 77,284,344 |
| 2026-07-27 | 466.14 | 492.41 | 459.50 | 491.00 | +3.15% | 35,703,449 |
| 2026-07-24 | 481.94 | 495.65 | 476.00 | 476.02 | -4.28% | 33,697,379 |
| 2026-07-23 | 517.72 | 523.83 | 493.36 | 497.30 | -2.26% | 44,270,090 |
| 2026-07-22 | 540.00 | 551.60 | 506.16 | 508.80 | -7.79% | 62,675,398 |
| 2026-07-21 | 519.00 | 554.40 | 490.99 | 551.77 | +8.19% | 75,706,328 |
| 2026-07-20 | 512.00 | 523.96 | 481.50 | 510.00 | +5.62% | 68,169,195 |
| 2026-07-17 | 518.00 | 520.90 | 452.96 | 482.88 | -11.01% | 76,002,461 |
| 2026-07-16 | 530.00 | 558.00 | 526.21 | 542.60 | -2.41% | 40,875,344 |
| 2026-07-15 | 565.00 | 579.42 | 551.00 | 556.00 | -2.25% | 44,338,496 |
| 2026-07-14 | 525.00 | 568.82 | 515.55 | 568.82 | +10.99% | 64,903,855 |
| 2026-07-13 | 518.00 | 541.74 | 502.88 | 512.50 | -2.02% | 41,130,488 |
| 2026-07-10 | 564.00 | 570.98 | 520.58 | 523.05 | -4.12% | 51,067,762 |
| 2026-07-09 | 526.00 | 549.94 | 509.96 | 545.50 | +6.78% | 49,199,656 |
| 2026-07-08 | 515.00 | 533.38 | 498.13 | 510.84 | +0.15% | 44,527,633 |
| 2026-07-07 | 506.89 | 518.21 | 490.10 | 510.10 | +0.63% | 45,431,320 |
| 2026-07-06 | 526.00 | 530.00 | 502.00 | 506.89 | -3.63% | 43,168,984 |
| 2026-07-03 | 510.00 | 551.77 | 505.88 | 526.00 | +3.34% | 53,450,652 |
| 2026-07-02 | 545.00 | 548.50 | 504.60 | 509.00 | -11.56% | 69,606,258 |
| 2026-07-01 | 608.00 | 618.87 | 566.56 | 575.56 | -5.18% | 47,623,680 |
| 2026-06-30 | 565.43 | 612.86 | 555.78 | 607.00 | +8.98% | 58,442,371 |
| 2026-06-29 | 556.00 | 576.00 | 524.22 | 556.96 | -1.60% | 51,813,863 |
| 2026-06-26 | 598.00 | 598.00 | 550.00 | 566.00 | -7.29% | 61,773,293 |
| 2026-06-25 | 560.00 | 610.80 | 550.06 | 610.49 | +9.94% | 69,427,406 |
| 2026-06-24 | 552.00 | 574.48 | 546.00 | 555.30 | +0.60% | 40,564,324 |
| 2026-06-23 | 575.00 | 587.00 | 540.00 | 552.00 | -4.82% | 44,439,844 |
| 2026-06-22 | 584.10 | 591.00 | 560.00 | 579.97 | -0.26% | 45,511,426 |
| 2026-06-18 | 552.66 | 588.00 | 551.18 | 581.48 | +4.23% | 42,874,941 |
| 2026-06-17 | 545.70 | 558.50 | 537.11 | 557.88 | +1.62% | 38,954,809 |
| 2026-06-16 | 541.51 | 561.77 | 535.01 | 549.00 | +1.57% | 40,570,008 |
| 2026-06-15 | 515.00 | 540.88 | 490.13 | 540.49 | +6.72% | 61,230,160 |
| 2026-06-12 | 540.00 | 544.98 | 502.80 | 506.46 | -3.71% | 65,444,340 |
| 2026-06-11 | 552.00 | 575.00 | 498.67 | 526.00 | -31.91% | 66,756,398 |
| 2026-06-10 | 770.00 | 799.75 | 760.10 | 772.50 | -1.68% | 43,243,460 |
| 2026-06-09 | 748.89 | 795.00 | 738.00 | 785.73 | +8.38% | 48,805,241 |
| 2026-06-08 | 711.11 | 745.00 | 705.89 | 725.00 | -3.07% | 45,158,466 |
| 2026-06-05 | 790.00 | 818.38 | 730.00 | 748.00 | -3.60% | 61,847,001 |
| 2026-06-04 | 773.46 | 785.97 | 764.00 | 775.94 | -0.81% | 35,574,070 |
| 2026-06-03 | 760.00 | 815.98 | 758.07 | 782.25 | +4.72% | 59,767,161 |
| 2026-06-02 | 696.00 | 752.00 | 693.10 | 747.00 | +9.88% | 54,194,917 |
| 2026-06-01 | 709.14 | 713.73 | 673.10 | 679.82 | -3.77% | 41,429,536 |
| 2026-05-29 | 718.00 | 733.99 | 701.01 | 706.45 | -1.66% | 46,557,679 |
| 2026-05-28 | 695.00 | 727.00 | 671.77 | 718.34 | +3.36% | 47,526,900 |
| 2026-05-27 | 690.53 | 715.00 | 683.83 | 695.00 | -0.71% | 49,192,966 |
| 2026-05-26 | 656.00 | 703.58 | 655.00 | 700.00 | +6.22% | 64,894,493 |
| 2026-05-25 | 620.13 | 660.06 | 595.01 | 659.01 | +8.61% | 66,765,047 |
| 2026-05-22 | 577.33 | 613.88 | 570.00 | 606.77 | +7.20% | 56,598,908 |
| 2026-05-21 | 588.33 | 603.53 | 565.27 | 566.00 | -3.74% | 45,933,521 |
| 2026-05-20 | 575.39 | 600.88 | 571.51 | 587.97 | +2.70% | 45,727,382 |
| 2026-05-19 | 599.51 | 599.91 | 560.31 | 572.50 | -4.57% | 47,467,312 |
| 2026-05-18 | 599.00 | 617.27 | 593.00 | 599.92 | -1.66% | 40,969,218 |
| 2026-05-15 | 617.00 | 629.68 | 586.28 | 610.05 | -1.27% | 49,848,613 |
| 2026-05-14 | 641.50 | 653.70 | 606.90 | 617.90 | -1.76% | 53,520,576 |
| 2026-05-13 | 585.11 | 630.79 | 582.18 | 628.99 | +6.16% | 59,323,404 |
| 2026-05-12 | 575.00 | 599.75 | 570.91 | 592.52 | +5.11% | 73,496,204 |
| 2026-05-11 | 554.00 | 569.99 | 525.25 | 563.70 | +2.18% | 81,350,688 |
| 2026-05-08 | 553.00 | 560.99 | 546.47 | 551.67 | -2.10% | 41,720,668 |
| 2026-05-07 | 523.85 | 565.00 | 513.00 | 563.50 | +7.85% | 74,750,210 |
| 2026-05-06 | 539.90 | 542.58 | 517.00 | 522.48 | -0.63% | 58,930,541 |
| 2026-04-30 | 549.00 | 549.00 | 518.00 | 525.79 | -2.09% | 42,293,686 |
| 2026-04-29 | 529.00 | 549.50 | 526.00 | 537.00 | +0.29% | 38,590,338 |
| 2026-04-28 | 537.34 | 548.00 | 517.01 | 535.46 | -0.47% | 50,113,345 |
| 2026-04-27 | 549.40 | 553.00 | 534.86 | 538.00 | +0.14% | 65,531,450 |
| 2026-04-24 | 552.76 | 566.66 | 528.01 | 537.27 | -11.67% | 127,941,896 |
| 2026-04-23 | 619.00 | 627.80 | 600.99 | 608.28 | -2.32% | 56,248,492 |
| 2026-04-22 | 569.00 | 625.26 | 568.03 | 622.71 | +7.64% | 60,682,471 |
| 2026-04-21 | 578.00 | 582.99 | 566.00 | 578.50 | -0.77% | 40,256,099 |
| 2026-04-20 | 589.00 | 596.96 | 577.00 | 583.00 | -1.02% | 47,950,831 |
| 2026-04-17 | 550.00 | 589.98 | 542.03 | 589.00 | +9.58% | 58,267,237 |
| 2026-04-16 | 497.00 | 539.93 | 496.00 | 537.50 | +8.15% | 58,604,450 |
| 2026-04-15 | 525.02 | 534.00 | 490.02 | 496.98 | -4.43% | 64,490,354 |
| 2026-04-14 | 522.94 | 538.90 | 515.00 | 520.00 | +1.42% | 54,283,286 |
| 2026-04-13 | 518.00 | 522.00 | 500.01 | 512.72 | -1.87% | 52,515,798 |
| 2026-04-10 | 493.00 | 528.00 | 485.00 | 522.50 | +6.63% | 62,278,120 |
| 2026-04-09 | 491.30 | 497.80 | 488.00 | 490.00 | -2.29% | 41,778,222 |
| 2026-04-08 | 475.10 | 502.00 | 469.09 | 501.50 | +9.33% | 65,715,758 |
| 2026-04-07 | 450.00 | 468.00 | 441.19 | 458.70 | +0.75% | 39,784,356 |
| 2026-04-03 | 457.00 | 469.00 | 454.05 | 455.30 | +1.75% | 47,090,368 |
| 2026-04-02 | 453.11 | 460.98 | 442.80 | 447.49 | -2.85% | 30,538,901 |
| 2026-04-01 | 461.53 | 463.00 | 444.00 | 460.60 | +4.01% | 43,770,814 |
| 2026-03-31 | 445.65 | 454.50 | 434.70 | 442.84 | -3.39% | 39,660,569 |
| 2026-03-30 | 445.20 | 464.00 | 445.20 | 458.38 | +2.45% | 35,735,544 |
| 2026-03-27 | 446.29 | 461.30 | 440.01 | 447.41 | -2.10% | 41,764,418 |
| 2026-03-26 | 469.02 | 480.00 | 455.12 | 457.00 | -4.03% | 51,113,780 |
| 2026-03-25 | 490.21 | 492.00 | 463.00 | 476.20 | +1.75% | 64,142,650 |
| 2026-03-24 | 459.00 | 468.33 | 438.00 | 468.00 | +1.64% | 56,960,458 |
| 2026-03-23 | 456.13 | 477.87 | 453.00 | 460.44 | -3.48% | 67,316,383 |
| 2026-03-20 | 468.00 | 490.28 | 458.88 | 477.05 | +8.32% | 94,069,054 |
| 2026-03-19 | 427.01 | 450.81 | 427.01 | 440.40 | +2.20% | 76,100,088 |
| 2026-03-18 | 399.20 | 431.35 | 398.00 | 430.90 | +10.68% | 85,361,726 |
| 2026-03-17 | 422.01 | 426.88 | 385.93 | 389.33 | -5.78% | 63,550,780 |
| 2026-03-16 | 396.04 | 418.03 | 392.00 | 413.23 | +4.87% | 66,113,637 |
| 2026-03-13 | 373.18 | 399.99 | 372.02 | 394.03 | +4.03% | 57,083,138 |
| 2026-03-12 | 400.01 | 404.85 | 375.67 | 378.77 | -3.68% | 48,466,142 |
| 2026-03-11 | 400.01 | 408.00 | 392.20 | 393.23 | -1.03% | 47,373,414 |
| 2026-03-10 | 394.75 | 401.00 | 382.59 | 397.33 | +3.47% | 59,483,354 |
| 2026-03-09 | 380.00 | 387.32 | 369.32 | 384.00 | -4.48% | 61,832,920 |
| 2026-03-06 | 393.22 | 412.00 | 387.09 | 402.00 | +0.19% | 56,604,130 |
| 2026-03-05 | 384.94 | 422.60 | 383.26 | 401.24 | +8.63% | 97,548,982 |
| 2026-03-04 | 377.60 | 383.88 | 366.65 | 369.37 | -3.36% | 45,657,102 |
| 2026-03-03 | 381.00 | 395.48 | 379.00 | 382.20 | +0.31% | 71,604,270 |
| 2026-03-02 | 347.74 | 385.00 | 346.74 | 381.00 | +5.87% | 77,290,214 |
| 2026-02-27 | 371.00 | 372.74 | 358.02 | 359.86 | -6.75% | 71,274,067 |
| 2026-02-26 | 384.01 | 388.58 | 375.31 | 385.90 | +1.02% | 44,328,728 |
| 2026-02-25 | 370.00 | 388.30 | 368.51 | 382.00 | +2.67% | 47,569,962 |
| 2026-02-24 | 368.00 | 385.88 | 353.20 | 372.06 | +1.63% | 65,127,085 |
| 2026-02-13 | 362.04 | 373.14 | 357.00 | 366.11 | +0.10% | 41,764,530 |
| 2026-02-12 | 373.02 | 384.99 | 361.72 | 365.76 | -1.59% | 62,461,142 |
| 2026-02-11 | 390.10 | 393.50 | 368.14 | 371.66 | -5.46% | 61,992,744 |
| 2026-02-10 | 392.19 | 405.82 | 388.50 | 393.11 | +0.76% | 41,021,760 |
| 2026-02-09 | 379.98 | 399.00 | 375.30 | 390.15 | +7.17% | 66,351,543 |
| 2026-02-06 | 376.05 | 378.87 | 357.00 | 364.06 | -4.95% | 64,610,924 |
| 2026-02-05 | 391.00 | 399.90 | 381.10 | 383.00 | -4.06% | 51,109,499 |
| 2026-02-04 | 410.00 | 415.00 | 381.67 | 399.20 | -6.97% | 83,517,959 |
| 2026-02-03 | 457.00 | 460.00 | 411.49 | 429.10 | -2.26% | 92,052,136 |
| 2026-02-02 | 457.24 | 472.00 | 435.39 | 439.00 | +4.65% | 108,903,109 |
| 2026-01-30 | 388.49 | 425.00 | 387.80 | 419.49 | +6.74% | 71,172,299 |
| 2026-01-29 | 400.01 | 405.00 | 392.31 | 393.00 | -0.01% | 47,261,486 |
| 2026-01-28 | 405.00 | 409.11 | 393.00 | 393.05 | -1.55% | 49,444,610 |
| 2026-01-27 | 387.55 | 412.58 | 385.57 | 399.24 | +2.73% | 57,989,052 |
| 2026-01-26 | 379.80 | 392.36 | 374.51 | 388.63 | +1.46% | 44,769,616 |
| 2026-01-23 | 405.86 | 405.86 | 380.50 | 383.02 | -6.51% | 70,292,558 |
| 2026-01-22 | 395.29 | 411.98 | 393.00 | 409.70 | +3.77% | 61,209,663 |
| 2026-01-21 | 383.01 | 402.22 | 383.00 | 394.80 | +3.20% | 54,850,828 |
| 2026-01-20 | 401.52 | 401.90 | 377.00 | 382.56 | -5.11% | 59,358,416 |
| 2026-01-19 | 392.21 | 409.10 | 391.61 | 403.18 | +1.51% | 47,371,697 |
| 2026-01-16 | 410.13 | 411.00 | 391.84 | 397.19 | -0.70% | 65,464,114 |
| 2026-01-15 | 380.16 | 405.00 | 376.51 | 400.00 | +4.17% | 70,763,483 |
| 2026-01-14 | 388.00 | 394.97 | 375.71 | 383.97 | +0.20% | 63,164,062 |
| 2026-01-13 | 385.26 | 402.89 | 381.38 | 383.20 | -2.08% | 55,524,993 |
| 2026-01-12 | 386.00 | 399.00 | 372.54 | 391.35 | -1.73% | 75,974,429 |
| 2026-01-09 | 397.01 | 406.90 | 382.06 | 398.22 | -2.95% | 59,213,542 |
| 2026-01-08 | 415.43 | 421.69 | 405.00 | 410.34 | -2.37% | 40,513,280 |
| 2026-01-07 | 426.02 | 429.99 | 412.50 | 420.30 | +0.66% | 42,462,667 |
| 2026-01-06 | 410.00 | 421.38 | 405.50 | 417.55 | -2.13% | 56,596,642 |
| 2026-01-05 | 437.01 | 440.85 | 416.68 | 426.63 | -0.99% | 50,050,136 |
| 2025-12-31 | 445.00 | 451.29 | 430.00 | 430.88 | -3.39% | 40,064,930 |
| 2025-12-30 | 440.00 | 454.88 | 436.71 | 446.00 | +0.34% | 36,238,913 |
| 2025-12-29 | 440.00 | 450.98 | 433.67 | 444.50 | -0.18% | 34,534,682 |
| 2025-12-26 | 441.00 | 450.00 | 435.79 | 445.30 | -0.60% | 34,869,699 |
| 2025-12-25 | 456.00 | 464.55 | 441.00 | 447.99 | -1.22% | 39,559,504 |
| 2025-12-24 | 459.99 | 461.99 | 447.00 | 453.51 | -0.98% | 41,742,746 |
| 2025-12-23 | 462.90 | 468.81 | 454.10 | 458.00 | -1.08% | 41,360,770 |
| 2025-12-22 | 451.17 | 466.66 | 447.00 | 462.99 | +6.61% | 55,065,344 |
| 2025-12-19 | 436.00 | 449.09 | 425.51 | 434.30 | +2.07% | 50,006,747 |
| 2025-12-18 | 437.21 | 443.60 | 423.50 | 425.50 | -4.62% | 56,058,858 |
| 2025-12-17 | 408.51 | 446.33 | 408.50 | 446.10 | +9.55% | 68,969,411 |
| 2025-12-16 | 420.98 | 425.98 | 401.80 | 407.20 | -4.59% | 54,303,859 |
| 2025-12-15 | 411.88 | 443.00 | 410.00 | 426.81 | -0.28% | 54,114,389 |
| 2025-12-12 | 417.00 | 439.55 | 417.00 | 428.00 | +2.76% | 81,727,583 |
| 2025-12-11 | 428.53 | 451.71 | 415.00 | 416.51 | -3.64% | 85,468,929 |
| 2025-12-10 | 418.00 | 438.89 | 398.68 | 432.26 | +3.13% | 72,114,866 |
| 2025-12-09 | 404.83 | 426.50 | 402.03 | 419.13 | +3.61% | 67,681,188 |
| 2025-12-08 | 375.12 | 415.51 | 375.03 | 404.52 | +7.15% | 78,317,813 |
| 2025-12-05 | 381.65 | 386.00 | 373.73 | 377.51 | +0.87% | 49,597,991 |
| 2025-12-04 | 367.13 | 375.91 | 362.78 | 374.25 | +0.30% | 47,148,408 |
| 2025-12-03 | 371.80 | 392.80 | 370.00 | 373.13 | +2.23% | 81,238,760 |
| 2025-12-02 | 355.62 | 369.11 | 351.49 | 365.00 | +2.64% | 53,004,731 |
| 2025-12-01 | 352.00 | 361.00 | 343.57 | 355.61 | +2.25% | 54,160,218 |
| 2025-11-28 | 340.00 | 357.77 | 338.00 | 347.80 | +2.05% | 58,028,798 |
| 2025-11-27 | 324.00 | 364.90 | 323.50 | 340.80 | +2.92% | 88,375,398 |
| 2025-11-26 | 302.00 | 341.61 | 297.55 | 331.12 | +8.66% | 95,029,956 |
| 2025-11-25 | 303.00 | 315.50 | 302.03 | 304.72 | +4.00% | 64,988,169 |
| 2025-11-24 | 304.56 | 308.78 | 287.31 | 293.00 | -2.33% | 65,570,004 |
| 2025-11-21 | 313.90 | 314.00 | 299.85 | 300.00 | -8.46% | 61,180,487 |
| 2025-11-20 | 338.52 | 343.28 | 324.25 | 327.74 | +1.66% | 55,128,645 |
| 2025-11-19 | 316.30 | 328.00 | 313.89 | 322.40 | +1.75% | 49,133,810 |
| 2025-11-18 | 308.01 | 324.93 | 306.61 | 316.86 | +1.66% | 48,171,070 |
| 2025-11-17 | 314.33 | 320.07 | 306.66 | 311.70 | +0.36% | 44,781,376 |
| 2025-11-14 | 318.01 | 319.68 | 310.58 | 310.58 | -4.69% | 45,747,458 |
| 2025-11-13 | 328.80 | 328.88 | 317.55 | 325.85 | -0.99% | 39,011,768 |
| 2025-11-12 | 320.33 | 331.68 | 315.88 | 329.10 | +0.95% | 56,696,054 |
| 2025-11-11 | 340.00 | 346.97 | 322.75 | 326.00 | -2.98% | 52,653,260 |
| 2025-11-10 | 349.95 | 353.79 | 322.75 | 336.00 | -3.94% | 66,164,080 |
| 2025-11-07 | 350.10 | 358.00 | 344.11 | 349.79 | -1.94% | 41,039,568 |
| 2025-11-06 | 353.02 | 362.56 | 347.69 | 356.71 | +3.07% | 55,225,048 |
| 2025-11-05 | 335.10 | 348.50 | 335.10 | 346.10 | -0.56% | 36,066,546 |
| 2025-11-04 | 349.11 | 359.63 | 345.00 | 348.04 | +0.37% | 48,495,448 |
| 2025-11-03 | 339.98 | 350.50 | 335.85 | 346.76 | +0.71% | 54,184,078 |
| 2025-10-31 | 371.84 | 373.00 | 342.10 | 344.31 | -7.94% | 81,760,532 |
| 2025-10-30 | 382.00 | 394.87 | 372.48 | 374.00 | -7.90% | 109,985,658 |
| 2025-10-29 | 428.00 | 433.33 | 399.31 | 406.10 | -1.10% | 78,900,859 |
| 2025-10-28 | 395.00 | 423.20 | 395.00 | 410.62 | +1.65% | 67,230,070 |
| 2025-10-27 | 390.00 | 414.00 | 381.00 | 403.95 | +8.31% | 81,426,382 |
| 2025-10-24 | 355.00 | 378.20 | 345.01 | 372.97 | +7.25% | 76,850,949 |
| 2025-10-23 | 360.20 | 363.00 | 340.00 | 347.76 | -4.15% | 46,838,746 |
| 2025-10-22 | 360.31 | 373.77 | 360.31 | 362.83 | -0.71% | 54,485,483 |
| 2025-10-21 | 330.01 | 375.58 | 324.33 | 365.42 | +10.99% | 86,056,507 |
| 2025-10-20 | 335.01 | 345.75 | 324.58 | 329.24 | +4.09% | 68,225,639 |
| 2025-10-17 | 322.50 | 326.66 | 314.22 | 316.31 | -2.60% | 42,914,966 |
| 2025-10-16 | 317.81 | 336.00 | 317.03 | 324.76 | +0.67% | 43,645,497 |
| 2025-10-15 | 321.30 | 324.33 | 310.00 | 322.59 | +1.92% | 49,729,547 |
| 2025-10-14 | 355.70 | 355.70 | 315.68 | 316.50 | -9.21% | 85,724,472 |
| 2025-10-13 | 328.12 | 348.60 | 325.20 | 348.60 | +0.69% | 62,092,690 |
| 2025-10-10 | 355.01 | 365.56 | 345.21 | 346.20 | -1.41% | 61,535,753 |
| 2025-10-09 | 374.00 | 374.77 | 350.00 | 351.15 | -4.00% | 73,208,965 |
| 2025-09-30 | 389.00 | 395.00 | 363.00 | 365.77 | -5.80% | 69,423,491 |
| 2025-09-29 | 370.11 | 398.60 | 370.11 | 388.28 | +3.82% | 57,922,453 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+48.25%). Pire mois : Févr (-12.17%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Eoptolink Technology Inc Ltd (300502.SHE) ?
306.91 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 300502.SHE ?
Plus haut à 818.38 et plus bas à 287.31 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Eoptolink Technology Inc Ltd ?
Historiquement, le mois le plus fort de 300502.SHE a été Août (moyenne +48.25%) et le plus faible Févr (moyenne -12.17%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.