Skip to main content
logo
Hangzhou Mdk Opto Electronics Co.,Ltd. (SHA:688079)
China flag China · Delayed Price · Currency is CNY
16.24
-0.58 (-3.45%)
Sep 30, 2026, 3:00 PM CST

SHA:688079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.9617.4516.1016.2416.24-3.45%21,160,908
Sep 29, 202616.7617.4616.2416.8216.82-1.23%19,511,804
Sep 28, 202618.4318.5016.7317.0317.03-2.74%30,488,260
Sep 24, 202617.7018.3017.3417.5117.51-3.05%28,925,799
Sep 23, 202617.3018.8017.3018.0618.065.74%35,861,370
Sep 22, 202617.4017.8416.9717.0817.08-1.50%16,384,220
Sep 21, 202616.8317.9716.8017.3417.342.97%22,410,449
Sep 18, 202616.9917.3816.2716.8416.841.20%26,320,902
Sep 17, 202615.4818.1815.4116.6416.647.98%32,424,440
Sep 16, 202614.7415.5314.6015.4115.414.69%8,219,426
Sep 15, 202614.6515.0514.5514.7214.72-0.54%6,308,627
Sep 14, 202614.4814.9514.1114.8014.801.86%7,433,291
Sep 11, 202614.5914.7113.8914.5314.53-1.76%8,508,295
Sep 10, 202614.9015.1314.7014.7914.79-2.12%9,750,281
Sep 9, 202615.3015.6415.0515.1115.11-0.46%7,605,928
Sep 8, 202615.3315.7515.0815.1815.18-1.62%8,789,577
Sep 7, 202614.9615.6314.9615.4315.433.91%11,045,335
Sep 4, 202615.4515.8714.7114.8514.85-3.38%9,840,458
Sep 3, 202615.3615.6015.0015.3715.370.99%7,248,601
Sep 2, 202615.3315.5015.0715.2215.22-2.50%8,874,727
Sep 1, 202616.0916.0915.3515.6115.61-2.98%9,639,434
Aug 31, 202615.4116.1715.3016.0916.092.03%7,894,455
Aug 28, 202615.8916.7215.7315.7715.77-1.68%11,009,955
Aug 27, 202615.2516.2515.2516.0416.043.82%10,655,871
Aug 26, 202615.9015.9015.0015.4515.45-1.02%8,842,956
Aug 25, 202615.2515.8514.6515.6115.610.26%13,200,533
Aug 24, 202616.0016.0415.1415.5715.57-2.50%9,982,048
Aug 21, 202615.6016.1215.1615.9715.971.91%9,952,737
Aug 20, 202615.9016.0815.3715.6715.67-0.19%15,038,535
Aug 19, 202616.6916.9315.4915.7015.70-9.61%15,650,389
Aug 18, 202617.1517.5516.7617.3717.371.28%16,378,680
Aug 17, 202616.1817.2215.9817.1517.155.80%13,036,404
Aug 14, 202616.0016.5515.8416.2116.212.59%12,537,637
Aug 13, 202616.6616.8015.7515.8015.80-4.53%12,723,374
Aug 12, 202615.5216.6315.5216.5516.556.23%14,094,452
Aug 11, 202615.4915.9315.2515.5815.58-0.64%11,173,318
Aug 10, 202616.1616.2515.3315.6815.68-3.69%16,600,418
Aug 7, 202615.2816.4014.9116.2816.286.47%20,146,689
Aug 6, 202614.6915.5214.4015.2915.292.48%15,222,072
Aug 5, 202614.0015.1013.8514.9214.926.95%16,505,027
Aug 4, 202613.0914.0913.0113.9513.957.81%16,301,591
Aug 3, 202612.9913.7212.7712.9412.94-0.08%16,553,931
Jul 31, 202613.2113.8512.9512.9512.955.28%15,970,710
Jul 30, 202613.4013.5112.1312.3012.30-8.21%16,018,283
Jul 29, 202613.8113.9612.6013.4013.40-3.53%17,919,314
Jul 28, 202614.7915.3313.8413.8913.89-5.70%14,704,936
Jul 27, 202614.0714.7813.7014.7314.735.36%11,683,083
Jul 24, 202614.1314.7213.8413.9813.98-3.52%11,265,024
Jul 23, 202615.0015.3914.3014.4914.49-2.56%14,953,463
Jul 22, 202614.8715.9814.5714.8714.87-2.49%18,670,445