OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China · Delayed Price · Currency is CNY 128.84
+1.71 (1.35%)
At close: Dec 26, 2025
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 127.18 | 129.57 | 126.60 | 128.84 | 128.84 | 1.35% | 13,877,540 |
| Dec 25, 2025 | 126.08 | 127.77 | 125.80 | 127.13 | 127.13 | 0.50% | 9,399,364 |
| Dec 24, 2025 | 125.32 | 126.90 | 125.05 | 126.50 | 126.50 | 1.05% | 10,967,910 |
| Dec 23, 2025 | 125.71 | 126.66 | 124.86 | 125.19 | 125.19 | -0.41% | 10,673,160 |
| Dec 22, 2025 | 124.70 | 126.50 | 124.70 | 125.70 | 125.70 | 1.06% | 10,471,690 |
| Dec 19, 2025 | 123.65 | 125.60 | 123.40 | 124.38 | 124.38 | 1.12% | 11,077,340 |
| Dec 18, 2025 | 124.99 | 125.58 | 122.80 | 123.00 | 123.00 | -2.18% | 13,713,380 |
| Dec 17, 2025 | 124.50 | 126.20 | 123.06 | 125.74 | 125.74 | 0.75% | 13,316,770 |
| Dec 16, 2025 | 125.80 | 127.00 | 124.38 | 124.80 | 124.80 | 0.38% | 13,920,960 |
| Dec 15, 2025 | 125.45 | 126.45 | 124.29 | 124.33 | 124.33 | -1.73% | 15,276,200 |
| Dec 12, 2025 | 121.77 | 127.98 | 121.31 | 126.52 | 126.52 | 3.90% | 28,444,620 |
| Dec 11, 2025 | 123.98 | 124.20 | 121.66 | 121.77 | 121.77 | -1.56% | 11,525,220 |
| Dec 10, 2025 | 121.00 | 124.45 | 121.00 | 123.70 | 123.70 | 3.06% | 20,741,360 |
| Dec 9, 2025 | 121.00 | 121.50 | 119.78 | 120.03 | 120.03 | -0.79% | 8,820,155 |
| Dec 8, 2025 | 120.02 | 121.80 | 120.02 | 120.98 | 120.98 | 0.83% | 11,521,410 |
| Dec 5, 2025 | 119.60 | 120.10 | 118.60 | 119.98 | 119.98 | 0.40% | 8,774,930 |
| Dec 4, 2025 | 119.02 | 119.85 | 117.70 | 119.50 | 119.50 | 0.29% | 7,123,335 |
| Dec 3, 2025 | 121.10 | 121.10 | 118.61 | 119.15 | 119.15 | -1.59% | 9,892,747 |
| Dec 2, 2025 | 121.70 | 123.40 | 120.48 | 121.08 | 121.08 | -0.18% | 12,043,560 |
| Dec 1, 2025 | 120.00 | 121.31 | 119.02 | 121.30 | 121.30 | 1.53% | 11,220,920 |
| Nov 28, 2025 | 119.00 | 119.80 | 117.60 | 119.47 | 119.47 | 0.27% | 9,505,205 |
| Nov 27, 2025 | 117.26 | 121.25 | 117.00 | 119.15 | 119.15 | 1.92% | 17,539,380 |
| Nov 26, 2025 | 116.40 | 117.85 | 115.67 | 116.91 | 116.91 | -0.13% | 10,922,519 |
| Nov 25, 2025 | 117.39 | 118.79 | 116.78 | 117.06 | 117.06 | 0.21% | 10,746,110 |
| Nov 24, 2025 | 116.62 | 117.15 | 115.32 | 116.81 | 116.81 | 0.77% | 9,653,200 |
| Nov 21, 2025 | 117.00 | 117.99 | 115.50 | 115.92 | 115.52 | -2.22% | 12,929,820 |
| Nov 20, 2025 | 121.00 | 121.50 | 118.53 | 118.55 | 118.14 | -1.21% | 9,057,326 |
| Nov 19, 2025 | 122.30 | 122.64 | 119.75 | 120.00 | 119.59 | -1.88% | 9,918,181 |
| Nov 18, 2025 | 121.33 | 123.65 | 120.80 | 122.30 | 121.88 | 0.81% | 10,717,360 |
| Nov 17, 2025 | 122.12 | 122.91 | 120.83 | 121.32 | 120.90 | -0.36% | 8,088,038 |
| Nov 14, 2025 | 122.80 | 123.55 | 121.72 | 121.76 | 121.34 | -2.02% | 11,416,960 |
| Nov 13, 2025 | 124.15 | 124.88 | 123.48 | 124.27 | 123.84 | 0.15% | 11,179,960 |
| Nov 12, 2025 | 123.80 | 124.16 | 121.72 | 124.09 | 123.66 | 0.23% | 9,672,501 |
| Nov 11, 2025 | 126.80 | 127.19 | 123.80 | 123.80 | 123.37 | -1.82% | 13,180,120 |
| Nov 10, 2025 | 125.90 | 126.40 | 124.51 | 126.10 | 125.66 | 0.26% | 11,287,380 |
| Nov 7, 2025 | 126.92 | 126.92 | 125.17 | 125.77 | 125.34 | -1.43% | 9,436,149 |
| Nov 6, 2025 | 126.13 | 127.95 | 125.83 | 127.60 | 127.16 | 1.31% | 11,296,010 |
| Nov 5, 2025 | 124.17 | 126.45 | 124.05 | 125.95 | 125.52 | -0.67% | 10,479,650 |
| Nov 4, 2025 | 129.56 | 129.56 | 126.40 | 126.80 | 126.36 | -2.13% | 12,819,970 |
| Nov 3, 2025 | 130.72 | 130.73 | 127.50 | 129.56 | 129.11 | -0.88% | 13,005,220 |
| Oct 31, 2025 | 131.31 | 132.75 | 130.55 | 130.71 | 130.26 | -1.24% | 15,039,540 |
| Oct 30, 2025 | 135.28 | 135.88 | 131.36 | 132.35 | 131.89 | -2.16% | 21,211,140 |
| Oct 29, 2025 | 134.84 | 135.36 | 133.50 | 135.27 | 134.80 | -0.96% | 20,791,670 |
| Oct 28, 2025 | 132.93 | 137.90 | 132.51 | 136.58 | 136.11 | 2.41% | 25,727,030 |
| Oct 27, 2025 | 134.44 | 134.95 | 131.62 | 133.37 | 132.91 | 0.57% | 20,545,160 |
| Oct 24, 2025 | 130.61 | 132.64 | 129.88 | 132.62 | 132.16 | 2.57% | 18,155,950 |
| Oct 23, 2025 | 128.20 | 129.47 | 126.88 | 129.30 | 128.85 | 0.22% | 10,981,290 |
| Oct 22, 2025 | 129.05 | 130.80 | 128.00 | 129.01 | 128.56 | -0.62% | 11,670,980 |
| Oct 21, 2025 | 127.70 | 130.15 | 127.35 | 129.82 | 129.37 | 2.06% | 16,000,320 |
| Oct 20, 2025 | 129.06 | 129.82 | 126.27 | 127.20 | 126.76 | -0.06% | 15,220,730 |