InfoVision Optoelectronics (Kunshan) Co., Ltd. (SHA:688055)
China · Delayed Price · Currency is CNY 3.260
+0.100 (3.16%)
Oct 23, 2026, 3:00 PM CST
SHA:688055 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.17 | 3.26 | 3.00 | 3.26 | 3.26 | 3.16% | 10,840,278 |
| Oct 22, 2026 | 3.28 | 3.29 | 3.16 | 3.16 | 3.16 | -3.36% | 6,528,705 |
| Oct 21, 2026 | 3.27 | 3.30 | 3.25 | 3.27 | 3.27 | 0.31% | 4,859,168 |
| Oct 20, 2026 | 3.20 | 3.29 | 3.17 | 3.26 | 3.26 | 1.24% | 4,866,677 |
| Oct 19, 2026 | 3.24 | 3.26 | 3.16 | 3.22 | 3.22 | -0.92% | 6,666,140 |
| Oct 16, 2026 | 3.28 | 3.32 | 3.22 | 3.25 | 3.25 | 0.31% | 6,146,783 |
| Oct 15, 2026 | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | -4.42% | 8,241,072 |
| Oct 14, 2026 | 3.42 | 3.46 | 3.38 | 3.39 | 3.39 | -1.45% | 5,219,963 |
| Oct 13, 2026 | 3.43 | 3.46 | 3.33 | 3.44 | 3.44 | 0.88% | 7,466,359 |
| Oct 12, 2026 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | -2.57% | 6,438,072 |
| Oct 9, 2026 | 3.51 | 3.53 | 3.38 | 3.50 | 3.50 | -0.28% | 9,134,310 |
| Oct 8, 2026 | 3.62 | 3.68 | 3.49 | 3.51 | 3.51 | -3.04% | 9,826,254 |
| 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 |