MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 424.66
+2.56 (0.61%)
At close: Jan 23, 2026
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 418.00 | 428.80 | 410.05 | 424.66 | 424.66 | 0.61% | 1,190,596 |
| Jan 22, 2026 | 439.88 | 443.00 | 419.16 | 422.10 | 422.10 | -3.14% | 1,270,235 |
| Jan 21, 2026 | 397.70 | 451.00 | 394.50 | 435.80 | 435.80 | 8.69% | 2,568,150 |
| Jan 20, 2026 | 413.82 | 416.05 | 396.00 | 400.97 | 400.97 | -3.45% | 1,101,725 |
| Jan 19, 2026 | 428.00 | 429.65 | 414.00 | 415.30 | 415.30 | -1.72% | 1,204,126 |
| Jan 16, 2026 | 412.00 | 427.88 | 405.29 | 422.57 | 422.57 | 3.60% | 1,520,886 |
| Jan 15, 2026 | 396.00 | 408.50 | 390.23 | 407.90 | 407.90 | 2.60% | 1,179,527 |
| Jan 14, 2026 | 383.38 | 411.91 | 383.38 | 397.56 | 397.56 | 3.09% | 1,583,968 |
| Jan 13, 2026 | 409.14 | 409.14 | 383.82 | 385.63 | 385.63 | -6.17% | 1,520,130 |
| Jan 12, 2026 | 413.00 | 417.98 | 406.24 | 411.00 | 411.00 | -0.77% | 1,122,276 |
| Jan 9, 2026 | 413.22 | 423.00 | 409.01 | 414.18 | 414.18 | -0.89% | 1,106,245 |
| Jan 8, 2026 | 427.62 | 428.99 | 417.18 | 417.89 | 417.89 | -3.15% | 1,035,780 |
| Jan 7, 2026 | 414.02 | 444.05 | 413.03 | 431.50 | 431.50 | 4.21% | 2,183,229 |
| Jan 6, 2026 | 402.00 | 416.52 | 400.28 | 414.05 | 414.05 | 2.39% | 1,352,813 |
| Jan 5, 2026 | 398.76 | 410.00 | 395.23 | 404.40 | 404.40 | 1.34% | 943,306 |
| Dec 31, 2025 | 396.00 | 407.84 | 392.44 | 399.05 | 399.05 | 0.53% | 933,898 |
| Dec 30, 2025 | 405.00 | 408.86 | 396.66 | 396.95 | 396.95 | -2.42% | 905,258 |
| Dec 29, 2025 | 417.01 | 417.01 | 403.33 | 406.80 | 406.80 | -2.45% | 966,062 |
| Dec 26, 2025 | 430.00 | 431.00 | 408.88 | 417.01 | 417.01 | 0.25% | 1,645,543 |
| Dec 25, 2025 | 404.80 | 418.09 | 400.02 | 415.97 | 415.97 | 2.16% | 1,302,860 |
| Dec 24, 2025 | 404.50 | 410.00 | 398.00 | 407.19 | 407.19 | -0.33% | 1,095,301 |
| Dec 23, 2025 | 384.86 | 422.00 | 383.82 | 408.54 | 408.54 | 6.09% | 2,153,024 |
| Dec 22, 2025 | 378.00 | 391.00 | 376.08 | 385.08 | 385.08 | 1.76% | 1,201,737 |
| Dec 19, 2025 | 383.00 | 393.58 | 376.00 | 378.42 | 378.42 | -2.72% | 1,288,723 |
| Dec 18, 2025 | 412.20 | 418.00 | 388.66 | 389.01 | 389.01 | -1.73% | 2,021,983 |
| Dec 17, 2025 | 390.39 | 402.13 | 386.00 | 395.85 | 395.85 | -0.36% | 1,571,735 |
| Dec 16, 2025 | 375.55 | 403.85 | 362.07 | 397.28 | 397.28 | 4.57% | 2,356,249 |
| Dec 15, 2025 | 388.00 | 406.66 | 379.90 | 379.90 | 379.90 | 0.50% | 2,630,152 |
| Dec 12, 2025 | 353.55 | 382.00 | 352.44 | 378.00 | 378.00 | 6.18% | 1,811,912 |
| Dec 11, 2025 | 366.99 | 366.99 | 355.10 | 356.00 | 356.00 | -2.17% | 690,084 |
| Dec 10, 2025 | 360.40 | 366.47 | 354.04 | 363.90 | 363.90 | 0.98% | 900,894 |
| Dec 9, 2025 | 352.37 | 368.00 | 351.00 | 360.37 | 360.37 | 1.57% | 1,045,217 |
| Dec 8, 2025 | 348.00 | 358.75 | 346.01 | 354.80 | 354.80 | 2.02% | 843,124 |
| Dec 5, 2025 | 331.00 | 349.00 | 322.20 | 347.77 | 347.77 | 4.97% | 1,404,544 |
| Dec 4, 2025 | 333.18 | 337.38 | 329.00 | 331.30 | 331.30 | -1.25% | 781,591 |
| Dec 3, 2025 | 343.55 | 345.96 | 332.86 | 335.49 | 335.49 | -2.85% | 700,672 |
| Dec 2, 2025 | 353.00 | 354.00 | 345.00 | 345.32 | 345.32 | -2.86% | 644,744 |
| Dec 1, 2025 | 349.50 | 358.00 | 342.03 | 355.50 | 355.50 | 2.76% | 1,185,580 |
| Nov 28, 2025 | 340.02 | 349.00 | 337.28 | 345.94 | 345.94 | 1.65% | 563,224 |
| Nov 27, 2025 | 347.09 | 351.95 | 340.30 | 340.33 | 340.33 | -1.43% | 635,650 |
| Nov 26, 2025 | 343.00 | 348.68 | 338.18 | 345.27 | 345.27 | -0.51% | 622,210 |
| Nov 25, 2025 | 339.00 | 355.86 | 337.16 | 347.05 | 347.05 | 3.12% | 1,074,438 |
| Nov 24, 2025 | 330.44 | 339.37 | 330.44 | 336.55 | 336.55 | 1.88% | 587,238 |
| Nov 21, 2025 | 333.37 | 339.43 | 330.20 | 330.33 | 330.33 | -4.25% | 749,091 |
| Nov 20, 2025 | 354.00 | 356.00 | 343.32 | 345.00 | 345.00 | -2.60% | 826,069 |
| Nov 19, 2025 | 362.60 | 365.00 | 353.56 | 354.21 | 354.21 | 1.12% | 1,160,923 |
| Nov 18, 2025 | 342.00 | 359.98 | 338.60 | 350.29 | 350.29 | 2.84% | 1,086,404 |
| Nov 17, 2025 | 343.37 | 350.88 | 337.19 | 340.61 | 340.61 | -0.80% | 652,372 |
| Nov 14, 2025 | 351.50 | 353.99 | 343.37 | 343.37 | 343.37 | -3.34% | 733,368 |
| Nov 13, 2025 | 351.20 | 357.89 | 348.18 | 355.22 | 355.22 | 1.14% | 667,845 |