OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China flag China · Delayed Price · Currency is CNY
149.56
-1.47 (-0.97%)
Sep 29, 2025, 2:45 PM CST

SHA:603501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025150.67157.50150.36151.03151.030.24%40,800,682
Sep 25, 2025148.65153.00146.70150.67150.671.39%38,361,376
Sep 24, 2025142.00151.24141.60148.60148.603.92%45,561,631
Sep 23, 2025145.58146.18139.68143.00143.00-2.26%32,492,282
Sep 22, 2025143.49146.46141.47146.31146.312.67%31,698,312
Sep 19, 2025144.25147.42142.42142.50142.50-1.21%31,350,497
Sep 18, 2025143.00150.00141.28144.25144.250.90%56,299,656
Sep 17, 2025143.98145.36142.02142.96142.961.28%29,860,994
Sep 16, 2025138.00144.30137.77141.15141.151.87%29,689,991
Sep 15, 2025141.20142.00137.00138.56138.561.88%33,931,798
Sep 12, 2025134.60137.78133.78136.00136.000.74%27,820,405
Sep 11, 2025130.28135.00129.68135.00135.002.89%26,376,791
Sep 10, 2025132.05133.37130.00131.21131.21-0.37%18,780,177
Sep 9, 2025134.59134.59131.18131.70131.70-3.12%18,767,720
Sep 8, 2025132.61137.68132.40135.94135.942.98%25,462,487
Sep 5, 2025128.90132.44128.12132.00132.002.61%25,128,781
Sep 4, 2025136.00136.75126.66128.64128.64-5.41%38,494,202
Sep 3, 2025138.49140.10134.97136.00136.00-1.38%27,544,487
Sep 2, 2025144.70145.18136.85137.90137.90-5.03%37,101,248
Sep 1, 2025145.50148.00142.38145.20145.201.38%35,954,355
Aug 29, 2025142.89143.75138.61143.23143.230.24%32,486,155
Aug 28, 2025139.18143.00137.77142.89142.892.55%44,525,963
Aug 27, 2025145.99146.93139.30139.34139.34-2.29%48,103,853
Aug 26, 2025136.68144.39134.89142.60142.604.03%45,387,067
Aug 25, 2025138.52142.99134.71137.08137.080.18%48,788,288
Aug 22, 2025130.09137.26130.09136.83136.835.39%47,918,917
Aug 21, 2025130.30132.80129.10129.83129.830.49%32,832,482
Aug 20, 2025125.12129.20125.11129.20129.202.76%28,971,993
Aug 19, 2025128.50129.68125.52125.73125.73-2.09%25,821,820
Aug 18, 2025124.22132.18123.35128.41128.413.74%45,248,336
Aug 15, 2025122.01124.38121.75123.78123.780.77%18,752,889
Aug 14, 2025124.50126.30122.81122.84122.84-1.09%24,540,667
Aug 13, 2025120.85124.78120.34124.19124.193.01%32,498,839
Aug 12, 2025119.90120.99119.45120.56120.560.55%17,198,924
Aug 11, 2025119.23120.12118.81119.90119.900.56%11,100,535
Aug 8, 2025121.02121.09119.00119.23119.23-1.37%12,816,002
Aug 7, 2025121.51122.21120.60120.89120.89-0.27%12,389,119
Aug 6, 2025121.15121.40120.42121.22121.22-0.21%10,716,966
Aug 5, 2025122.00122.58120.09121.47121.471.73%16,050,492
Aug 4, 2025118.50119.55118.30119.40119.400.07%9,476,930
Aug 1, 2025120.80121.85118.87119.32119.32-1.62%13,120,088
Jul 31, 2025123.49124.78121.00121.28121.06-2.14%21,971,917
Jul 30, 2025124.85126.79123.39123.93123.71-0.93%16,318,089
Jul 29, 2025125.12125.33123.90125.09124.86-0.10%14,178,771
Jul 28, 2025127.00127.48125.10125.21124.98-1.16%15,324,864
Jul 25, 2025126.06127.75124.50126.68126.450.71%16,424,870
Jul 24, 2025124.91126.17124.29125.79125.560.70%13,421,814
Jul 23, 2025125.00126.00124.50124.91124.68-0.19%11,261,272
Jul 22, 2025125.00126.12124.10125.15124.920.04%10,207,754
Jul 21, 2025125.00126.14124.54125.10124.87-0.49%11,161,790