OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China · Delayed Price · Currency is CNY 119.32
-1.96 (-1.62%)
Aug 1, 2025, 3:00 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 127.68 | 0.02% | 8,210,528 |
| Jun 30, 2025 | 128.14 | 128.78 | 127.50 | 127.65 | 127.65 | -0.05% | 9,568,647 |
| Jun 27, 2025 | 127.00 | 129.39 | 125.90 | 127.72 | 127.72 | 1.12% | 12,532,771 |
| Jun 26, 2025 | 128.20 | 128.44 | 126.30 | 126.30 | 126.30 | -1.75% | 10,896,238 |
| Jun 25, 2025 | 126.89 | 128.73 | 125.50 | 128.55 | 128.55 | 1.85% | 13,857,902 |
| Jun 24, 2025 | 124.17 | 126.80 | 124.17 | 126.21 | 126.21 | 1.93% | 10,879,145 |
| Jun 23, 2025 | 123.38 | 125.55 | 122.38 | 123.82 | 123.82 | -0.63% | 8,778,331 |
| Jun 20, 2025 | 126.06 | 127.00 | 124.24 | 124.60 | 124.60 | -1.36% | 7,287,700 |
| Jun 19, 2025 | 126.00 | 128.71 | 125.49 | 126.32 | 126.32 | 0.43% | 12,135,474 |
| Jun 18, 2025 | 124.55 | 126.95 | 123.80 | 125.78 | 125.78 | 0.62% | 7,434,580 |
| Jun 17, 2025 | 126.80 | 128.66 | 124.58 | 125.00 | 125.00 | -0.71% | 9,722,782 |
| Jun 16, 2025 | 124.18 | 125.90 | 123.66 | 125.90 | 125.90 | 1.12% | 6,031,282 |
| Jun 13, 2025 | 125.50 | 127.46 | 124.18 | 124.51 | 124.51 | -0.87% | 9,996,201 |
| Jun 12, 2025 | 126.50 | 127.02 | 125.60 | 125.60 | 125.60 | -1.13% | 7,989,514 |
| Jun 11, 2025 | 126.72 | 129.23 | 126.72 | 127.03 | 127.03 | 0.25% | 7,113,852 |
| Jun 10, 2025 | 129.80 | 130.30 | 126.13 | 126.71 | 126.71 | -2.53% | 9,848,612 |
| Jun 9, 2025 | 132.48 | 132.70 | 129.88 | 130.00 | 130.00 | -1.81% | 9,331,944 |
| Jun 6, 2025 | 132.75 | 134.10 | 131.86 | 132.40 | 132.40 | -0.15% | 9,929,838 |
| Jun 5, 2025 | 128.15 | 132.88 | 127.60 | 132.60 | 132.60 | 3.48% | 12,906,052 |
| Jun 4, 2025 | 124.66 | 128.24 | 124.33 | 128.14 | 128.14 | 2.84% | 10,829,557 |
| Jun 3, 2025 | 123.01 | 126.35 | 123.01 | 124.60 | 124.60 | - | 7,156,691 |
| May 30, 2025 | 127.66 | 127.66 | 124.60 | 124.60 | 124.60 | -2.77% | 8,199,742 |
| May 29, 2025 | 126.99 | 129.23 | 126.10 | 128.15 | 128.15 | 1.34% | 8,049,375 |
| May 28, 2025 | 127.00 | 127.66 | 126.12 | 126.45 | 126.45 | -0.33% | 6,814,664 |
| May 27, 2025 | 128.49 | 128.79 | 126.82 | 126.87 | 126.87 | -1.51% | 6,208,822 |
| May 26, 2025 | 128.00 | 129.36 | 126.70 | 128.82 | 128.82 | -1.05% | 9,544,436 |
| May 23, 2025 | 132.80 | 133.09 | 130.12 | 130.19 | 130.19 | -2.22% | 9,811,802 |