Sichuan Huiyuan Optical Communication Co., Ltd. (000586.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.73 | 9.81 | 9.32 | 9.54 | 9.54 | 11,632,300 |
| Apr 29, 2024 | 10.15 | 10.15 | 9.66 | 9.78 | 9.78 | 19,828,283 |
| Apr 26, 2024 | 9.09 | 10.19 | 8.92 | 10.19 | 10.19 | 21,278,139 |
| Apr 25, 2024 | 9.18 | 9.34 | 9.10 | 9.26 | 9.26 | 4,073,800 |
| Apr 24, 2024 | 8.90 | 9.35 | 8.81 | 9.22 | 9.22 | 5,205,766 |
| Apr 23, 2024 | 8.63 | 8.88 | 8.63 | 8.84 | 8.84 | 4,202,666 |
| Apr 22, 2024 | 8.70 | 8.81 | 8.33 | 8.59 | 8.59 | 4,639,300 |
| Apr 19, 2024 | 8.89 | 9.00 | 8.70 | 8.88 | 8.88 | 4,141,200 |
| Apr 18, 2024 | 8.75 | 9.15 | 8.40 | 8.90 | 8.90 | 7,320,201 |
| Apr 17, 2024 | 7.94 | 8.70 | 7.94 | 8.69 | 8.69 | 8,031,998 |
| Apr 16, 2024 | 8.85 | 8.85 | 7.97 | 7.97 | 7.97 | 6,963,200 |
| Apr 15, 2024 | 9.64 | 9.68 | 8.74 | 8.85 | 8.85 | 8,574,002 |
| Apr 12, 2024 | 9.66 | 9.93 | 9.59 | 9.68 | 9.68 | 4,378,393 |
| Apr 11, 2024 | 9.57 | 9.88 | 9.56 | 9.66 | 9.66 | 3,183,201 |
| Apr 10, 2024 | 10.11 | 10.12 | 9.54 | 9.70 | 9.70 | 5,641,397 |
| Apr 09, 2024 | 9.97 | 10.11 | 9.87 | 10.09 | 10.09 | 3,873,500 |
| Apr 08, 2024 | 10.24 | 10.31 | 9.96 | 9.97 | 9.97 | 4,939,500 |
| Apr 03, 2024 | 10.45 | 10.59 | 10.15 | 10.29 | 10.29 | 4,968,100 |
| Apr 02, 2024 | 10.74 | 10.74 | 10.46 | 10.55 | 10.55 | 4,669,001 |
| Apr 01, 2024 | 10.55 | 10.85 | 10.55 | 10.71 | 10.71 | 7,666,833 |
| Mar 29, 2024 | 10.39 | 10.46 | 10.22 | 10.55 | 10.55 | 4,058,500 |
| Mar 28, 2024 | 9.90 | 10.45 | 9.85 | 10.41 | 10.41 | 9,677,400 |
| Mar 27, 2024 | 10.54 | 10.65 | 9.89 | 9.89 | 9.89 | 8,371,500 |
| Mar 26, 2024 | 10.43 | 10.72 | 10.29 | 10.54 | 10.54 | 8,633,200 |
| Mar 25, 2024 | 11.00 | 11.10 | 10.51 | 10.51 | 10.51 | 13,338,270 |
| Mar 22, 2024 | 11.60 | 11.64 | 11.16 | 11.20 | 11.20 | 13,784,326 |
| Mar 21, 2024 | 11.83 | 11.98 | 11.54 | 11.69 | 11.69 | 18,210,300 |
| Mar 20, 2024 | 12.27 | 12.60 | 11.82 | 11.97 | 11.97 | 29,560,636 |
| Mar 19, 2024 | 11.16 | 12.27 | 11.06 | 12.27 | 12.27 | 27,391,918 |
| Mar 18, 2024 | 10.90 | 11.20 | 10.71 | 11.15 | 11.15 | 15,106,071 |
| Mar 15, 2024 | 10.85 | 10.96 | 10.58 | 10.81 | 10.81 | 10,970,700 |
| Mar 14, 2024 | 11.00 | 11.19 | 10.61 | 10.74 | 10.74 | 17,703,014 |
| Mar 13, 2024 | 11.00 | 11.96 | 10.82 | 11.31 | 11.31 | 27,052,420 |
| Mar 12, 2024 | 11.23 | 11.28 | 10.85 | 11.03 | 11.03 | 16,963,198 |
| Mar 11, 2024 | 11.20 | 11.60 | 11.10 | 11.29 | 11.29 | 24,715,345 |
| Mar 08, 2024 | 10.61 | 11.52 | 10.56 | 11.24 | 11.24 | 29,839,405 |
| Mar 07, 2024 | 11.13 | 11.35 | 10.60 | 10.61 | 10.61 | 30,904,109 |
| Mar 06, 2024 | 11.85 | 12.37 | 11.78 | 11.78 | 11.78 | 47,272,646 |
| Mar 05, 2024 | 12.21 | 13.09 | 11.40 | 13.09 | 13.09 | 51,946,195 |
| Mar 04, 2024 | 14.28 | 14.28 | 11.68 | 11.90 | 11.90 | 43,442,076 |
| Mar 01, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 10,011,184 |
| Feb 29, 2024 | 11.50 | 11.80 | 10.00 | 11.80 | 11.80 | 21,452,102 |
| Feb 28, 2024 | 10.45 | 10.73 | 10.44 | 10.73 | 10.73 | 8,910,943 |
| Feb 27, 2024 | 8.92 | 9.75 | 8.75 | 9.75 | 9.75 | 9,666,322 |
| Feb 26, 2024 | 9.05 | 9.20 | 8.82 | 8.86 | 8.86 | 11,538,201 |
| Feb 23, 2024 | 9.34 | 9.45 | 8.83 | 9.26 | 9.26 | 14,514,122 |
| Feb 22, 2024 | 8.00 | 8.84 | 8.00 | 8.84 | 8.84 | 3,372,121 |
| Feb 21, 2024 | 7.72 | 8.25 | 7.50 | 8.04 | 8.04 | 7,493,896 |
| Feb 20, 2024 | 7.63 | 7.76 | 7.30 | 7.68 | 7.68 | 8,481,465 |
| Feb 19, 2024 | 7.00 | 7.44 | 7.00 | 7.44 | 7.44 | 6,606,866 |
| Feb 08, 2024 | 6.16 | 6.81 | 5.57 | 6.76 | 6.76 | 11,415,228 |
| Feb 07, 2024 | 6.70 | 6.74 | 6.17 | 6.19 | 6.19 | 12,130,098 |
| Feb 06, 2024 | 6.68 | 7.14 | 6.62 | 6.85 | 6.85 | 8,741,901 |
| Feb 05, 2024 | 8.21 | 8.30 | 7.36 | 7.36 | 7.36 | 7,469,301 |
| Feb 02, 2024 | 8.98 | 9.18 | 7.94 | 8.18 | 8.18 | 6,081,802 |
| Feb 01, 2024 | 9.02 | 9.13 | 8.59 | 8.82 | 8.82 | 6,093,300 |
| Jan 31, 2024 | 9.92 | 9.92 | 8.94 | 9.00 | 9.00 | 5,546,000 |
| Jan 30, 2024 | 10.42 | 10.54 | 9.80 | 9.81 | 9.81 | 3,063,100 |
| Jan 29, 2024 | 11.09 | 11.09 | 10.41 | 10.45 | 10.45 | 3,232,100 |
| Jan 26, 2024 | 11.24 | 11.24 | 10.80 | 10.84 | 10.84 | 2,723,901 |
| Jan 25, 2024 | 10.38 | 10.97 | 10.33 | 10.97 | 10.97 | 3,973,800 |
| Jan 24, 2024 | 10.25 | 10.40 | 9.88 | 10.35 | 10.35 | 4,107,000 |
| Jan 23, 2024 | 10.33 | 10.50 | 10.02 | 10.16 | 10.16 | 4,642,595 |
| Jan 22, 2024 | 11.18 | 11.28 | 10.30 | 10.36 | 10.36 | 3,946,894 |
| Jan 19, 2024 | 11.50 | 11.55 | 11.18 | 11.22 | 11.22 | 2,001,194 |
| Jan 18, 2024 | 11.47 | 11.60 | 11.10 | 11.39 | 11.39 | 2,824,000 |
| Jan 17, 2024 | 11.79 | 11.85 | 11.47 | 11.47 | 11.47 | 1,701,900 |
| Jan 16, 2024 | 11.89 | 12.02 | 11.62 | 11.79 | 11.79 | 2,115,800 |
| Jan 15, 2024 | 12.00 | 12.00 | 11.70 | 11.88 | 11.88 | 1,542,900 |
| Jan 12, 2024 | 12.19 | 12.20 | 11.88 | 11.91 | 11.91 | 1,473,600 |
| Jan 11, 2024 | 11.83 | 12.17 | 11.79 | 12.13 | 12.13 | 1,836,900 |
| Jan 10, 2024 | 12.17 | 12.17 | 11.79 | 11.83 | 11.83 | 2,056,400 |
| Jan 09, 2024 | 12.11 | 12.27 | 12.03 | 12.12 | 12.12 | 2,084,000 |
| Jan 08, 2024 | 12.35 | 12.35 | 12.03 | 12.06 | 12.06 | 2,022,000 |
| Jan 05, 2024 | 12.66 | 12.68 | 12.24 | 12.32 | 12.32 | 1,390,000 |
| Jan 04, 2024 | 12.69 | 12.69 | 12.47 | 12.60 | 12.60 | 2,017,400 |
| Jan 03, 2024 | 12.75 | 12.78 | 12.47 | 12.62 | 12.62 | 1,721,001 |
| Jan 02, 2024 | 12.72 | 12.83 | 12.60 | 12.76 | 12.76 | 2,240,803 |
| Dec 29, 2023 | 12.27 | 12.71 | 12.20 | 12.58 | 12.58 | 2,237,200 |
| Dec 28, 2023 | 12.13 | 12.35 | 11.95 | 12.28 | 12.28 | 1,991,300 |
| Dec 27, 2023 | 12.20 | 12.20 | 12.00 | 12.17 | 12.17 | 1,405,900 |
| Dec 26, 2023 | 12.38 | 12.38 | 11.92 | 12.05 | 12.05 | 2,729,800 |
| Dec 25, 2023 | 12.34 | 12.45 | 12.09 | 12.24 | 12.24 | 2,491,400 |
| Dec 22, 2023 | 12.69 | 12.69 | 12.33 | 12.34 | 12.34 | 1,957,400 |
| Dec 21, 2023 | 12.51 | 12.73 | 12.34 | 12.61 | 12.61 | 2,494,400 |
| Dec 20, 2023 | 12.78 | 12.92 | 12.60 | 12.60 | 12.60 | 1,339,100 |
| Dec 19, 2023 | 12.70 | 12.85 | 12.59 | 12.76 | 12.76 | 1,742,400 |
| Dec 18, 2023 | 12.89 | 12.90 | 12.68 | 12.71 | 12.71 | 2,922,050 |
| Dec 15, 2023 | 12.82 | 13.02 | 12.74 | 12.85 | 12.85 | 2,033,300 |
| Dec 14, 2023 | 12.98 | 13.08 | 12.81 | 12.87 | 12.87 | 2,026,050 |
| Dec 13, 2023 | 13.12 | 13.19 | 12.90 | 12.91 | 12.91 | 2,301,500 |
| Dec 12, 2023 | 13.17 | 13.33 | 12.92 | 13.12 | 13.12 | 2,683,250 |
| Dec 11, 2023 | 13.02 | 13.11 | 12.67 | 13.05 | 13.05 | 3,560,900 |
| Dec 08, 2023 | 13.36 | 13.36 | 12.88 | 12.89 | 12.89 | 2,722,000 |
| Dec 07, 2023 | 13.23 | 13.30 | 13.03 | 13.17 | 13.17 | 2,256,700 |
| Dec 06, 2023 | 13.20 | 13.37 | 13.10 | 13.23 | 13.23 | 1,910,601 |
| Dec 05, 2023 | 13.60 | 13.60 | 13.18 | 13.19 | 13.19 | 2,521,700 |
| Dec 04, 2023 | 13.49 | 13.78 | 13.34 | 13.51 | 13.51 | 3,407,600 |
| Dec 01, 2023 | 13.43 | 13.54 | 13.03 | 13.49 | 13.49 | 2,990,700 |
| Nov 30, 2023 | 13.58 | 13.67 | 13.17 | 13.42 | 13.42 | 2,685,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.