InfoVision Optoelectronics (Kunshan) Co., Ltd. (SHA:688055)
China · Delayed Price · Currency is CNY 4.760
-0.660 (-12.18%)
May 29, 2026, 3:00 PM CST
SHA:688055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.79 | 5.39 | 4.79 | 5.39 | 5.39 | 20.04% | 74,757,835 |
| May 20, 2026 | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | -3.23% | 17,422,308 |
| May 19, 2026 | 4.61 | 4.66 | 4.48 | 4.64 | 4.64 | 0.87% | 18,112,982 |
| May 18, 2026 | 4.50 | 4.64 | 4.40 | 4.60 | 4.60 | 1.55% | 20,916,685 |
| May 15, 2026 | 4.72 | 4.74 | 4.45 | 4.53 | 4.53 | -2.79% | 25,763,070 |
| May 14, 2026 | 4.72 | 4.78 | 4.61 | 4.66 | 4.66 | -1.27% | 26,117,220 |
| May 13, 2026 | 4.80 | 4.81 | 4.61 | 4.72 | 4.72 | -2.68% | 26,978,630 |
| May 12, 2026 | 4.63 | 4.90 | 4.58 | 4.85 | 4.85 | 4.08% | 39,805,860 |
| May 11, 2026 | 4.76 | 4.82 | 4.63 | 4.66 | 4.66 | -2.10% | 33,415,370 |
| May 8, 2026 | 4.60 | 4.89 | 4.51 | 4.76 | 4.76 | 3.93% | 51,578,400 |
| May 7, 2026 | 4.18 | 4.75 | 4.17 | 4.58 | 4.58 | 11.44% | 59,038,960 |
| May 6, 2026 | 4.09 | 4.28 | 4.08 | 4.11 | 4.11 | 1.73% | 22,126,060 |
| Apr 30, 2026 | 4.10 | 4.13 | 3.96 | 4.04 | 4.04 | -1.94% | 17,268,020 |
| Apr 29, 2026 | 4.08 | 4.20 | 4.07 | 4.12 | 4.12 | -0.24% | 12,964,630 |
| Apr 28, 2026 | 4.25 | 4.25 | 4.07 | 4.13 | 4.13 | -2.36% | 15,727,240 |
| Apr 27, 2026 | 4.04 | 4.26 | 4.01 | 4.23 | 4.23 | 3.93% | 19,161,980 |
| Apr 24, 2026 | 4.07 | 4.15 | 3.99 | 4.07 | 4.07 | -0.73% | 20,352,400 |
| Apr 23, 2026 | 4.34 | 4.39 | 4.06 | 4.10 | 4.10 | -6.61% | 29,134,100 |
| Apr 22, 2026 | 4.22 | 4.40 | 4.20 | 4.39 | 4.39 | 3.29% | 20,592,430 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.19 | 4.25 | 4.25 | -2.75% | 17,284,000 |
| Apr 20, 2026 | 4.27 | 4.44 | 4.25 | 4.37 | 4.37 | 2.10% | 17,593,640 |
| Apr 17, 2026 | 4.25 | 4.37 | 4.22 | 4.28 | 4.28 | 0.71% | 13,680,780 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.16% | 15,071,300 |
| Apr 15, 2026 | 4.24 | 4.49 | 4.23 | 4.30 | 4.30 | 2.38% | 28,199,660 |
| Apr 14, 2026 | 4.20 | 4.25 | 4.08 | 4.20 | 4.20 | - | 21,289,810 |
| Apr 13, 2026 | 4.16 | 4.23 | 4.14 | 4.20 | 4.20 | - | 14,288,840 |
| Apr 10, 2026 | 4.30 | 4.36 | 4.18 | 4.20 | 4.20 | -2.10% | 20,557,890 |
| Apr 9, 2026 | 4.19 | 4.37 | 4.19 | 4.29 | 4.29 | 1.18% | 25,395,920 |
| Apr 8, 2026 | 3.95 | 4.25 | 3.94 | 4.24 | 4.24 | 9.28% | 34,856,430 |
| Apr 7, 2026 | 3.84 | 3.93 | 3.81 | 3.88 | 3.88 | 1.31% | 13,152,060 |
| Apr 3, 2026 | 3.86 | 3.93 | 3.81 | 3.83 | 3.83 | - | 14,085,240 |
| Apr 2, 2026 | 3.99 | 4.01 | 3.80 | 3.83 | 3.83 | -4.01% | 18,077,420 |
| Apr 1, 2026 | 3.95 | 4.15 | 3.90 | 3.99 | 3.99 | 3.64% | 24,130,280 |
| Mar 31, 2026 | 3.99 | 4.02 | 3.84 | 3.85 | 3.85 | -4.47% | 20,037,790 |
| Mar 30, 2026 | 3.98 | 4.05 | 3.79 | 4.03 | 4.03 | -0.49% | 26,113,780 |
| Mar 27, 2026 | 4.10 | 4.15 | 3.96 | 4.05 | 4.05 | -2.64% | 23,519,260 |
| Mar 26, 2026 | 4.34 | 4.36 | 4.14 | 4.16 | 4.16 | -5.88% | 26,432,100 |
| Mar 25, 2026 | 4.09 | 4.54 | 4.06 | 4.42 | 4.42 | 8.87% | 41,130,400 |
| Mar 24, 2026 | 3.95 | 4.08 | 3.86 | 4.06 | 4.06 | 4.91% | 22,277,790 |
| Mar 23, 2026 | 4.02 | 4.08 | 3.83 | 3.87 | 3.87 | -6.97% | 25,006,430 |
| Mar 20, 2026 | 4.38 | 4.47 | 4.14 | 4.16 | 4.16 | -3.26% | 26,631,780 |
| Mar 19, 2026 | 4.25 | 4.42 | 4.20 | 4.30 | 4.30 | -0.46% | 22,820,450 |
| Mar 18, 2026 | 4.15 | 4.38 | 4.15 | 4.32 | 4.32 | 4.35% | 25,264,490 |
| Mar 17, 2026 | 4.38 | 4.39 | 4.13 | 4.14 | 4.14 | -5.26% | 24,432,850 |