Stock listing

Shenzhen:002632 Daoming Optics & Chemical Co., Ltd. (道明光学) 股价

Follow Daoming Optics & Chemical Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002632

¥7.62 CNY -0.02 (-0.3%)

Close on Nov 3, 2026

Past year -28.0% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥7.54 – ¥7.77 CNYNov 3, 2026
Volume
5.34M sharesNov 3, 2026
Market cap
¥4.76B CNYAt the close on Nov 3, 2026 · price × 624.6M shares outstanding
52-week range
¥7.34 – ¥16.56 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥163.5M CNYMedian day 13.00M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daoming Optics & Chemical Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002632 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥7.62-0.02-0.3%¥7.64¥7.77¥7.545,342,800
¥7.64+0.17+2.3%¥7.49¥7.66¥7.347,366,100
¥7.47-0.25-3.2%¥7.57¥7.78¥7.469,224,994
¥7.72-0.28-3.5%¥8.03¥8.03¥7.707,716,400
¥8.00+0.06+0.8%¥8.00¥8.13¥7.955,975,800
¥7.94-0.17-2.1%¥8.17¥8.23¥7.945,902,100
¥8.11-0.09-1.1%¥8.17¥8.22¥8.065,043,800
¥8.20+0.17+2.1%¥7.91¥8.24¥7.6412,142,974
¥8.03-0.16-2.0%¥8.20¥8.26¥8.035,810,202
¥8.19-0.05-0.6%¥8.25¥8.32¥8.175,193,300
¥8.24+0.12+1.5%¥8.05¥8.29¥8.055,681,600
¥8.12+0.02+0.2%¥8.05¥8.15¥7.896,448,100
¥8.10-0.07-0.9%¥8.33¥8.35¥8.037,918,700
¥8.17-0.23-2.7%¥8.20¥8.32¥8.127,761,800
¥8.40-0.25-2.9%¥8.61¥8.64¥8.387,903,700
¥8.65+0.09+1.1%¥8.39¥8.71¥8.318,881,300
¥8.56-0.13-1.5%¥8.66¥8.66¥8.496,614,200
¥8.69+0.02+0.2%¥8.62¥8.72¥8.3013,225,005
¥8.67-0.27-3.0%¥9.09¥9.09¥8.6414,991,800
¥8.94-0.08-0.9%¥9.12¥9.20¥8.9312,293,505
¥9.02-0.10-1.1%¥9.10¥9.29¥9.0113,270,059
¥9.12-0.47-4.9%¥9.55¥9.62¥9.0813,277,507
¥9.59-0.14-1.4%¥9.73¥9.83¥9.5812,996,700
¥9.73-0.08-0.8%¥9.81¥9.85¥9.6318,866,699
¥9.81-0.22-2.2%¥9.96¥10.03¥9.7127,050,900
¥10.03+0.49+5.1%¥9.60¥10.13¥9.4139,541,258
¥9.54+0.47+5.2%¥9.11¥9.75¥9.1038,630,555
¥9.07-0.11-1.2%¥8.99¥9.39¥8.8027,884,557
¥9.18-0.06-0.6%¥9.12¥9.29¥9.0025,701,805
¥9.24-0.32-3.3%¥9.58¥9.74¥9.1934,838,895
¥9.56-0.03-0.3%¥9.42¥9.87¥9.3733,879,805
¥9.59+0.19+2.0%¥9.22¥9.77¥8.9642,880,039
¥9.40+0.18+2.0%¥9.11¥9.55¥8.8544,914,809
¥9.22-0.02-0.2%¥9.16¥9.24¥8.9329,727,969
¥9.24-0.17-1.8%¥9.41¥9.52¥9.1832,676,799
¥9.41-0.12-1.3%¥9.46¥9.70¥9.1642,846,008
¥9.53+0.31+3.4%¥9.32¥9.74¥9.2158,329,398
¥9.22-0.66-6.7%¥9.45¥9.65¥9.1464,341,273
¥9.88+0.90+10.0%¥9.40¥9.88¥9.3036,608,848
¥8.98+0.49+5.8%¥8.46¥9.34¥8.4235,523,699
¥8.49+0.02+0.2%¥8.35¥8.51¥8.357,331,400
¥8.47-0.06-0.7%¥8.53¥8.59¥8.467,065,179
¥8.53+0.03+0.4%¥8.45¥8.58¥8.428,200,500
¥8.50+0.01+0.1%¥8.55¥8.57¥8.399,416,700
¥8.49+0.20+2.4%¥8.29¥8.53¥8.2012,389,700
¥8.29-0.14-1.7%¥8.40¥8.56¥8.2111,887,011
¥8.43-0.26-3.0%¥8.42¥8.45¥8.1419,592,717
¥8.69+0.58+7.2%¥8.27¥8.70¥8.1223,972,801
¥8.11-0.34-4.0%¥8.36¥8.36¥8.0813,091,600
¥8.45-0.09-1.1%¥8.58¥8.58¥8.3810,704,500
¥8.54+0.01+0.1%¥8.40¥8.54¥8.3614,284,000
¥8.53+0.26+3.1%¥8.35¥8.54¥8.2921,355,107
¥8.27-0.16-1.9%¥8.45¥8.50¥8.279,313,439
¥8.43+0.07+0.8%¥8.35¥8.43¥8.328,278,343
¥8.36-0.08-0.9%¥8.39¥8.46¥8.309,228,600
¥8.44+0.09+1.1%¥8.34¥8.45¥8.2011,597,415
¥8.35+0.03+0.4%¥8.28¥8.38¥8.1412,460,682
¥8.32+0.04+0.5%¥8.25¥8.33¥8.1514,718,900
¥8.28+0.09+1.1%¥8.18¥8.32¥8.1116,999,600
¥8.19+0.13+1.6%¥8.16¥8.24¥8.0214,195,974
¥8.06+0.12+1.5%¥7.91¥8.06¥7.9016,044,010
Ticker
Shenzhen:002632
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Daoming Optics & Chemical Co., Ltd.