InfoVision Optoelectronics (Kunshan) Co., Ltd. (SHA:688055)
China · Delayed Price · Currency is CNY 3.620
-0.030 (-0.82%)
Sep 30, 2026, 3:00 PM CST
SHA:688055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -0.82% | 6,637,106 |
| Sep 29, 2026 | 3.60 | 3.68 | 3.56 | 3.65 | 3.65 | 1.39% | 6,009,076 |
| Sep 28, 2026 | 3.71 | 3.79 | 3.58 | 3.60 | 3.60 | -2.96% | 8,450,622 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.37% | 6,491,257 |
| Sep 23, 2026 | 3.78 | 3.86 | 3.77 | 3.80 | 3.80 | 0.53% | 8,581,354 |
| Sep 22, 2026 | 3.77 | 3.83 | 3.75 | 3.78 | 3.78 | 0.27% | 7,679,769 |
| Sep 21, 2026 | 3.74 | 3.79 | 3.71 | 3.77 | 3.77 | 1.07% | 7,598,558 |
| Sep 18, 2026 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | 0.81% | 7,399,986 |
| Sep 17, 2026 | 3.69 | 3.78 | 3.67 | 3.70 | 3.70 | - | 8,011,207 |
| Sep 16, 2026 | 3.60 | 3.71 | 3.58 | 3.70 | 3.70 | 3.06% | 8,957,783 |
| Sep 15, 2026 | 3.65 | 3.67 | 3.59 | 3.59 | 3.59 | -1.64% | 6,074,259 |
| Sep 14, 2026 | 3.53 | 3.71 | 3.50 | 3.65 | 3.65 | 2.53% | 10,294,536 |
| Sep 11, 2026 | 3.57 | 3.61 | 3.47 | 3.56 | 3.56 | -1.66% | 10,737,190 |
| Sep 10, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.90% | 7,059,739 |
| Sep 9, 2026 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -1.07% | 6,130,669 |
| Sep 8, 2026 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | 0.54% | 6,310,454 |
| Sep 7, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 5,708,060 |
| Sep 4, 2026 | 3.74 | 3.80 | 3.68 | 3.70 | 3.70 | -0.80% | 9,365,796 |
| Sep 3, 2026 | 3.80 | 3.88 | 3.72 | 3.73 | 3.73 | -1.58% | 8,453,368 |
| Sep 2, 2026 | 3.78 | 3.84 | 3.72 | 3.79 | 3.79 | -0.52% | 8,824,279 |
| Sep 1, 2026 | 3.82 | 3.84 | 3.77 | 3.81 | 3.81 | - | 7,207,688 |
| Aug 31, 2026 | 3.73 | 3.81 | 3.70 | 3.81 | 3.81 | 1.06% | 9,663,486 |
| Aug 28, 2026 | 3.74 | 3.84 | 3.74 | 3.77 | 3.77 | 0.27% | 9,529,743 |
| Aug 27, 2026 | 3.69 | 3.78 | 3.68 | 3.76 | 3.76 | 1.35% | 9,468,688 |
| Aug 26, 2026 | 3.67 | 3.74 | 3.66 | 3.71 | 3.71 | 0.27% | 10,902,912 |
| Aug 25, 2026 | 3.70 | 3.72 | 3.58 | 3.70 | 3.70 | -0.27% | 11,158,950 |
| Aug 24, 2026 | 3.79 | 3.81 | 3.68 | 3.71 | 3.71 | -2.11% | 10,380,452 |
| Aug 21, 2026 | 3.77 | 3.82 | 3.70 | 3.79 | 3.79 | -0.26% | 9,311,323 |
| Aug 20, 2026 | 3.71 | 3.85 | 3.71 | 3.80 | 3.80 | 2.43% | 10,590,322 |
| Aug 19, 2026 | 3.93 | 3.94 | 3.71 | 3.71 | 3.71 | -6.78% | 17,037,102 |
| Aug 18, 2026 | 3.99 | 4.04 | 3.91 | 3.98 | 3.98 | -0.25% | 13,698,077 |
| Aug 17, 2026 | 3.88 | 4.00 | 3.85 | 3.99 | 3.99 | 2.84% | 16,785,553 |
| Aug 14, 2026 | 3.95 | 3.97 | 3.85 | 3.88 | 3.88 | -1.52% | 12,152,561 |
| Aug 13, 2026 | 4.03 | 4.03 | 3.89 | 3.94 | 3.94 | -1.01% | 15,178,747 |
| Aug 12, 2026 | 3.83 | 4.04 | 3.83 | 3.98 | 3.98 | 3.38% | 22,189,944 |
| Aug 11, 2026 | 3.90 | 3.90 | 3.82 | 3.85 | 3.85 | -1.53% | 11,325,409 |
| Aug 10, 2026 | 3.94 | 3.99 | 3.85 | 3.91 | 3.91 | -0.76% | 18,179,844 |
| Aug 7, 2026 | 4.02 | 4.08 | 3.90 | 3.94 | 3.94 | -1.99% | 31,621,685 |
| Aug 6, 2026 | 4.03 | 4.08 | 3.99 | 4.02 | 4.02 | -1.71% | 13,460,927 |
| Aug 5, 2026 | 3.94 | 4.12 | 3.93 | 4.09 | 4.09 | 4.07% | 22,640,216 |
| Aug 4, 2026 | 3.87 | 3.94 | 3.85 | 3.93 | 3.93 | 1.81% | 12,586,096 |
| Aug 3, 2026 | 3.81 | 3.87 | 3.76 | 3.86 | 3.86 | 1.05% | 10,386,917 |
| 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 |