OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China · Delayed Price · Currency is CNY 125.77
-1.83 (-1.43%)
Nov 7, 2025, 3:00 PM CST
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 126.92 | 126.92 | 125.17 | 125.77 | 125.77 | -1.43% | 9,436,149 |
| Nov 6, 2025 | 126.13 | 127.95 | 125.83 | 127.60 | 127.60 | 1.31% | 11,296,015 |
| Nov 5, 2025 | 124.17 | 126.45 | 124.05 | 125.95 | 125.95 | -0.67% | 10,479,654 |
| Nov 4, 2025 | 129.56 | 129.56 | 126.40 | 126.80 | 126.80 | -2.13% | 12,819,975 |
| Nov 3, 2025 | 130.72 | 130.73 | 127.50 | 129.56 | 129.56 | -0.88% | 13,005,224 |
| Oct 31, 2025 | 131.31 | 132.75 | 130.55 | 130.71 | 130.71 | -1.24% | 15,039,543 |
| Oct 30, 2025 | 135.28 | 135.88 | 131.36 | 132.35 | 132.35 | -2.16% | 21,211,147 |
| Oct 29, 2025 | 134.84 | 135.36 | 133.50 | 135.27 | 135.27 | -0.96% | 20,791,672 |
| Oct 28, 2025 | 132.93 | 137.90 | 132.51 | 136.58 | 136.58 | 2.41% | 25,727,030 |
| Oct 27, 2025 | 134.44 | 134.95 | 131.62 | 133.37 | 133.37 | 0.57% | 20,545,160 |
| Oct 24, 2025 | 130.61 | 132.64 | 129.88 | 132.62 | 132.62 | 2.57% | 18,155,951 |
| Oct 23, 2025 | 128.20 | 129.47 | 126.88 | 129.30 | 129.30 | 0.22% | 10,981,297 |
| Oct 22, 2025 | 129.05 | 130.80 | 128.00 | 129.01 | 129.01 | -0.62% | 11,670,981 |
| Oct 21, 2025 | 127.70 | 130.15 | 127.35 | 129.82 | 129.82 | 2.06% | 16,000,326 |
| Oct 20, 2025 | 129.06 | 129.82 | 126.27 | 127.20 | 127.20 | -0.06% | 15,220,735 |
| Oct 17, 2025 | 132.62 | 132.62 | 127.20 | 127.27 | 127.27 | -4.12% | 20,207,211 |
| Oct 16, 2025 | 132.20 | 134.47 | 131.50 | 132.74 | 132.74 | -0.86% | 13,312,212 |
| Oct 15, 2025 | 131.38 | 134.16 | 129.80 | 133.89 | 133.89 | 1.68% | 21,233,851 |
| Oct 14, 2025 | 138.80 | 139.66 | 131.32 | 131.68 | 131.68 | -4.80% | 31,769,981 |
| Oct 13, 2025 | 136.50 | 139.48 | 135.90 | 138.32 | 138.32 | -2.47% | 32,444,840 |
| Oct 10, 2025 | 147.20 | 148.93 | 141.21 | 141.82 | 141.82 | -5.47% | 35,912,028 |
| Oct 9, 2025 | 146.66 | 152.40 | 144.88 | 150.02 | 150.02 | -0.76% | 47,152,080 |
| Sep 30, 2025 | 151.28 | 153.13 | 150.19 | 151.17 | 151.17 | 0.81% | 26,204,225 |
| Sep 29, 2025 | 150.60 | 152.88 | 147.79 | 149.95 | 149.95 | -0.72% | 28,400,135 |
| Sep 26, 2025 | 150.67 | 157.50 | 150.36 | 151.03 | 151.03 | 0.24% | 40,800,682 |
| Sep 25, 2025 | 148.65 | 153.00 | 146.70 | 150.67 | 150.67 | 1.39% | 38,361,376 |
| Sep 24, 2025 | 142.00 | 151.24 | 141.60 | 148.60 | 148.60 | 3.92% | 45,561,631 |
| Sep 23, 2025 | 145.58 | 146.18 | 139.68 | 143.00 | 143.00 | -2.26% | 32,492,282 |
| Sep 22, 2025 | 143.49 | 146.46 | 141.47 | 146.31 | 146.31 | 2.67% | 31,698,312 |
| Sep 19, 2025 | 144.25 | 147.42 | 142.42 | 142.50 | 142.50 | -1.21% | 31,350,497 |
| Sep 18, 2025 | 143.00 | 150.00 | 141.28 | 144.25 | 144.25 | 0.90% | 56,299,656 |
| Sep 17, 2025 | 143.98 | 145.36 | 142.02 | 142.96 | 142.96 | 1.28% | 29,860,994 |
| Sep 16, 2025 | 138.00 | 144.30 | 137.77 | 141.15 | 141.15 | 1.87% | 29,689,991 |
| Sep 15, 2025 | 141.20 | 142.00 | 137.00 | 138.56 | 138.56 | 1.88% | 33,931,798 |
| Sep 12, 2025 | 134.60 | 137.78 | 133.78 | 136.00 | 136.00 | 0.74% | 27,820,405 |
| Sep 11, 2025 | 130.28 | 135.00 | 129.68 | 135.00 | 135.00 | 2.89% | 26,376,791 |
| Sep 10, 2025 | 132.05 | 133.37 | 130.00 | 131.21 | 131.21 | -0.37% | 18,780,177 |
| Sep 9, 2025 | 134.59 | 134.59 | 131.18 | 131.70 | 131.70 | -3.12% | 18,767,720 |
| Sep 8, 2025 | 132.61 | 137.68 | 132.40 | 135.94 | 135.94 | 2.98% | 25,462,487 |
| 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 |