InfoVision Optoelectronics (Kunshan) Co., Ltd. (SHA:688055)
China · Delayed Price · Currency is CNY 3.820
+0.130 (3.52%)
Jul 31, 2026, 3:00 PM CST
SHA:688055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.75 | 3.86 | 3.75 | 3.82 | 3.82 | 3.52% | 16,001,163 |
| Jul 30, 2026 | 3.78 | 3.83 | 3.69 | 3.69 | 3.69 | -3.40% | 12,393,781 |
| Jul 29, 2026 | 3.71 | 3.82 | 3.70 | 3.82 | 3.82 | 1.60% | 12,386,708 |
| Jul 28, 2026 | 3.77 | 3.84 | 3.75 | 3.76 | 3.76 | -1.05% | 8,800,129 |
| Jul 27, 2026 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | 1.60% | 8,681,821 |
| Jul 24, 2026 | 3.83 | 3.88 | 3.74 | 3.74 | 3.74 | -3.86% | 8,759,334 |
| Jul 23, 2026 | 3.83 | 3.91 | 3.79 | 3.89 | 3.89 | 1.57% | 12,060,900 |
| Jul 22, 2026 | 3.86 | 3.92 | 3.75 | 3.83 | 3.83 | -1.54% | 15,275,791 |
| Jul 21, 2026 | 3.67 | 3.89 | 3.62 | 3.89 | 3.89 | 5.14% | 22,553,970 |
| Jul 20, 2026 | 3.60 | 3.80 | 3.56 | 3.70 | 3.70 | 3.64% | 27,721,505 |
| Jul 17, 2026 | 3.80 | 3.82 | 3.55 | 3.57 | 3.57 | -6.30% | 20,911,727 |
| Jul 16, 2026 | 3.90 | 3.95 | 3.80 | 3.81 | 3.81 | -3.54% | 15,878,616 |
| Jul 15, 2026 | 4.04 | 4.12 | 3.93 | 3.95 | 3.95 | -4.13% | 18,292,656 |
| Jul 14, 2026 | 4.06 | 4.12 | 3.90 | 4.12 | 4.12 | 1.48% | 23,511,714 |
| Jul 13, 2026 | 4.58 | 4.60 | 4.03 | 4.06 | 4.06 | -13.06% | 36,981,009 |
| Jul 10, 2026 | 4.56 | 5.25 | 4.50 | 4.67 | 4.67 | 3.09% | 42,531,265 |
| Jul 9, 2026 | 4.42 | 4.55 | 4.30 | 4.53 | 4.53 | 2.72% | 23,045,156 |
| Jul 8, 2026 | 4.56 | 4.68 | 4.35 | 4.41 | 4.41 | -4.34% | 19,884,180 |
| Jul 7, 2026 | 4.92 | 4.92 | 4.52 | 4.61 | 4.61 | -3.56% | 23,307,832 |
| Jul 6, 2026 | 5.25 | 5.28 | 4.69 | 4.78 | 4.78 | -8.25% | 37,602,320 |
| Jul 3, 2026 | 5.50 | 5.53 | 5.13 | 5.21 | 5.21 | -5.96% | 38,421,734 |
| Jul 2, 2026 | 5.65 | 5.83 | 5.25 | 5.54 | 5.54 | -4.65% | 42,852,992 |
| Jul 1, 2026 | 5.69 | 5.92 | 5.61 | 5.81 | 5.81 | 0.87% | 46,949,995 |
| Jun 30, 2026 | 5.35 | 5.93 | 5.28 | 5.76 | 5.76 | 7.46% | 51,133,849 |
| Jun 29, 2026 | 5.48 | 5.58 | 5.12 | 5.36 | 5.36 | -2.55% | 39,929,565 |
| Jun 26, 2026 | 5.30 | 5.77 | 5.30 | 5.50 | 5.50 | 2.23% | 46,762,001 |
| Jun 25, 2026 | 5.50 | 5.58 | 5.33 | 5.38 | 5.38 | -2.18% | 28,930,094 |
| Jun 24, 2026 | 5.46 | 5.56 | 5.28 | 5.50 | 5.50 | -0.72% | 33,277,367 |
| Jun 23, 2026 | 5.35 | 5.75 | 5.27 | 5.54 | 5.54 | 2.59% | 40,431,554 |
| Jun 22, 2026 | 5.32 | 5.64 | 5.27 | 5.40 | 5.40 | 2.27% | 46,828,721 |
| Jun 18, 2026 | 5.35 | 5.44 | 5.23 | 5.28 | 5.28 | -3.47% | 42,246,840 |
| Jun 17, 2026 | 4.71 | 5.63 | 4.70 | 5.47 | 5.47 | 13.72% | 63,166,830 |
| Jun 16, 2026 | 4.58 | 4.85 | 4.52 | 4.81 | 4.81 | 4.79% | 29,557,280 |
| Jun 15, 2026 | 4.35 | 4.60 | 4.35 | 4.59 | 4.59 | 5.76% | 25,592,640 |
| Jun 12, 2026 | 4.55 | 4.62 | 4.30 | 4.34 | 4.34 | -2.25% | 30,103,790 |
| Jun 11, 2026 | 4.63 | 4.69 | 4.41 | 4.44 | 4.44 | -5.73% | 31,030,639 |
| Jun 10, 2026 | 4.98 | 4.98 | 4.65 | 4.71 | 4.71 | -7.10% | 36,829,702 |
| Jun 9, 2026 | 5.05 | 5.13 | 4.78 | 5.07 | 5.07 | 2.01% | 39,310,960 |
| Jun 8, 2026 | 5.10 | 5.40 | 4.87 | 4.97 | 4.97 | -4.42% | 43,797,803 |
| Jun 5, 2026 | 5.18 | 5.50 | 5.06 | 5.20 | 5.20 | -0.76% | 57,964,724 |
| Jun 4, 2026 | 4.86 | 5.29 | 4.80 | 5.24 | 5.24 | 4.80% | 61,083,453 |
| Jun 3, 2026 | 4.87 | 5.39 | 4.87 | 5.00 | 5.00 | 2.46% | 57,471,367 |
| Jun 2, 2026 | 4.68 | 4.96 | 4.57 | 4.88 | 4.88 | 2.74% | 41,605,033 |
| Jun 1, 2026 | 4.79 | 5.08 | 4.71 | 4.75 | 4.75 | -0.21% | 45,723,840 |
| May 29, 2026 | 5.40 | 5.42 | 4.71 | 4.76 | 4.76 | -12.18% | 69,238,260 |
| May 28, 2026 | 5.68 | 5.68 | 5.35 | 5.42 | 5.42 | -3.90% | 56,348,212 |
| May 27, 2026 | 5.76 | 6.18 | 5.55 | 5.64 | 5.64 | -5.53% | 73,966,420 |
| May 26, 2026 | 5.48 | 6.27 | 5.36 | 5.97 | 5.97 | 7.96% | 108,513,198 |
| May 25, 2026 | 5.63 | 5.74 | 5.39 | 5.53 | 5.53 | -4.98% | 81,344,202 |
| May 22, 2026 | 5.10 | 5.94 | 5.00 | 5.82 | 5.82 | 7.98% | 140,189,539 |