OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China · Delayed Price · Currency is CNY 132.00
+3.36 (2.61%)
Sep 5, 2025, 3:00 PM CST
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 128.90 | 132.44 | 128.12 | 132.00 | 132.00 | 2.61% | 25,128,781 |
| Sep 4, 2025 | 136.00 | 136.75 | 126.66 | 128.64 | 128.64 | -5.41% | 38,494,202 |
| Sep 3, 2025 | 138.49 | 140.10 | 134.97 | 136.00 | 136.00 | -1.38% | 27,544,487 |
| Sep 2, 2025 | 144.70 | 145.18 | 136.85 | 137.90 | 137.90 | -5.03% | 37,101,248 |
| Sep 1, 2025 | 145.50 | 148.00 | 142.38 | 145.20 | 145.20 | 1.38% | 35,954,355 |
| Aug 29, 2025 | 142.89 | 143.75 | 138.61 | 143.23 | 143.23 | 0.24% | 32,486,155 |
| Aug 28, 2025 | 139.18 | 143.00 | 137.77 | 142.89 | 142.89 | 2.55% | 44,525,963 |
| Aug 27, 2025 | 145.99 | 146.93 | 139.30 | 139.34 | 139.34 | -2.29% | 48,103,853 |
| Aug 26, 2025 | 136.68 | 144.39 | 134.89 | 142.60 | 142.60 | 4.03% | 45,387,067 |
| Aug 25, 2025 | 138.52 | 142.99 | 134.71 | 137.08 | 137.08 | 0.18% | 48,788,288 |
| Aug 22, 2025 | 130.09 | 137.26 | 130.09 | 136.83 | 136.83 | 5.39% | 47,918,917 |
| Aug 21, 2025 | 130.30 | 132.80 | 129.10 | 129.83 | 129.83 | 0.49% | 32,832,482 |
| Aug 20, 2025 | 125.12 | 129.20 | 125.11 | 129.20 | 129.20 | 2.76% | 28,971,993 |
| Aug 19, 2025 | 128.50 | 129.68 | 125.52 | 125.73 | 125.73 | -2.09% | 25,821,820 |
| Aug 18, 2025 | 124.22 | 132.18 | 123.35 | 128.41 | 128.41 | 3.74% | 45,248,336 |
| Aug 15, 2025 | 122.01 | 124.38 | 121.75 | 123.78 | 123.78 | 0.77% | 18,752,889 |
| Aug 14, 2025 | 124.50 | 126.30 | 122.81 | 122.84 | 122.84 | -1.09% | 24,540,667 |
| Aug 13, 2025 | 120.85 | 124.78 | 120.34 | 124.19 | 124.19 | 3.01% | 32,498,839 |
| Aug 12, 2025 | 119.90 | 120.99 | 119.45 | 120.56 | 120.56 | 0.55% | 17,198,924 |
| Aug 11, 2025 | 119.23 | 120.12 | 118.81 | 119.90 | 119.90 | 0.56% | 11,100,535 |
| Aug 8, 2025 | 121.02 | 121.09 | 119.00 | 119.23 | 119.23 | -1.37% | 12,816,002 |
| Aug 7, 2025 | 121.51 | 122.21 | 120.60 | 120.89 | 120.89 | -0.27% | 12,389,119 |
| Aug 6, 2025 | 121.15 | 121.40 | 120.42 | 121.22 | 121.22 | -0.21% | 10,716,966 |
| Aug 5, 2025 | 122.00 | 122.58 | 120.09 | 121.47 | 121.47 | 1.73% | 16,050,492 |
| Aug 4, 2025 | 118.50 | 119.55 | 118.30 | 119.40 | 119.40 | 0.07% | 9,476,930 |
| Aug 1, 2025 | 120.80 | 121.85 | 118.87 | 119.32 | 119.32 | -1.62% | 13,120,088 |
| Jul 31, 2025 | 123.49 | 124.78 | 121.00 | 121.28 | 121.06 | -2.14% | 21,971,917 |
| Jul 30, 2025 | 124.85 | 126.79 | 123.39 | 123.93 | 123.71 | -0.93% | 16,318,089 |
| Jul 29, 2025 | 125.12 | 125.33 | 123.90 | 125.09 | 124.86 | -0.10% | 14,178,771 |
| Jul 28, 2025 | 127.00 | 127.48 | 125.10 | 125.21 | 124.98 | -1.16% | 15,324,864 |
| Jul 25, 2025 | 126.06 | 127.75 | 124.50 | 126.68 | 126.45 | 0.71% | 16,424,870 |
| Jul 24, 2025 | 124.91 | 126.17 | 124.29 | 125.79 | 125.56 | 0.70% | 13,421,814 |
| Jul 23, 2025 | 125.00 | 126.00 | 124.50 | 124.91 | 124.68 | -0.19% | 11,261,272 |
| Jul 22, 2025 | 125.00 | 126.12 | 124.10 | 125.15 | 124.92 | 0.04% | 10,207,754 |
| Jul 21, 2025 | 125.00 | 126.14 | 124.54 | 125.10 | 124.87 | -0.49% | 11,161,790 |
| Jul 18, 2025 | 122.80 | 128.49 | 122.72 | 125.71 | 125.48 | 2.63% | 25,993,587 |
| Jul 17, 2025 | 122.71 | 122.90 | 121.88 | 122.49 | 122.27 | -0.24% | 11,558,796 |
| Jul 16, 2025 | 123.03 | 124.88 | 122.40 | 122.78 | 122.56 | -0.10% | 11,051,603 |
| Jul 15, 2025 | 123.80 | 124.27 | 121.60 | 122.90 | 122.68 | -0.73% | 12,621,780 |
| Jul 14, 2025 | 124.06 | 124.40 | 123.20 | 123.80 | 123.58 | 0.02% | 6,605,726 |
| Jul 11, 2025 | 123.40 | 125.48 | 122.69 | 123.78 | 123.56 | 0.31% | 12,795,211 |
| Jul 10, 2025 | 123.66 | 124.54 | 123.20 | 123.40 | 123.18 | -0.08% | 10,221,513 |
| Jul 9, 2025 | 125.57 | 125.59 | 123.50 | 123.50 | 123.28 | -1.43% | 8,462,740 |
| Jul 8, 2025 | 123.20 | 125.66 | 123.20 | 125.29 | 125.06 | 1.71% | 9,845,509 |
| Jul 7, 2025 | 124.00 | 124.50 | 123.03 | 123.18 | 122.96 | -0.66% | 6,881,663 |
| Jul 4, 2025 | 125.26 | 125.39 | 123.10 | 124.00 | 123.78 | -1.01% | 12,927,030 |
| Jul 3, 2025 | 124.63 | 125.79 | 124.40 | 125.26 | 125.03 | 0.51% | 7,648,099 |
| Jul 2, 2025 | 127.00 | 127.00 | 124.03 | 124.63 | 124.40 | -2.39% | 12,697,168 |
| Jul 1, 2025 | 127.66 | 128.20 | 126.52 | 127.68 | 127.45 | 0.02% | 8,210,528 |
| Jun 30, 2025 | 128.14 | 128.78 | 127.50 | 127.65 | 127.42 | -0.05% | 9,568,647 |