MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 453.00
-7.10 (-1.54%)
At close: Sep 22, 2025
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 436.08 | 444.20 | 418.60 | 419.90 | 419.90 | -5.75% | 1,579,144 |
| Sep 25, 2025 | 460.01 | 466.00 | 442.00 | 445.50 | 445.50 | -4.86% | 2,011,796 |
| Sep 24, 2025 | 445.00 | 490.09 | 430.50 | 468.26 | 468.26 | 3.60% | 2,634,311 |
| Sep 23, 2025 | 444.01 | 452.99 | 415.00 | 452.00 | 452.00 | -0.22% | 2,047,033 |
| Sep 22, 2025 | 450.00 | 456.60 | 437.00 | 453.00 | 453.00 | -1.54% | 1,617,968 |
| Sep 19, 2025 | 438.72 | 490.00 | 430.20 | 460.10 | 460.10 | 3.93% | 2,484,386 |
| Sep 18, 2025 | 435.00 | 459.00 | 430.10 | 442.70 | 442.70 | 2.18% | 2,148,657 |
| Sep 17, 2025 | 432.22 | 454.80 | 426.00 | 433.26 | 433.26 | 6.60% | 2,133,405 |
| Sep 16, 2025 | 420.43 | 420.43 | 400.00 | 406.44 | 406.44 | -3.82% | 1,236,388 |
| Sep 15, 2025 | 415.00 | 428.00 | 405.00 | 422.58 | 422.58 | 3.50% | 1,182,579 |
| Sep 12, 2025 | 407.95 | 423.77 | 403.03 | 408.30 | 408.30 | -0.57% | 1,217,889 |
| Sep 11, 2025 | 398.65 | 415.67 | 385.01 | 410.63 | 410.63 | 3.89% | 1,314,072 |
| Sep 10, 2025 | 392.23 | 403.53 | 389.67 | 395.25 | 395.25 | 0.93% | 1,105,529 |
| Sep 9, 2025 | 390.02 | 402.00 | 384.00 | 391.62 | 391.62 | -0.74% | 882,045 |
| Sep 8, 2025 | 389.00 | 402.12 | 383.00 | 394.55 | 394.55 | -0.40% | 1,087,398 |
| Sep 5, 2025 | 395.02 | 398.80 | 376.05 | 396.15 | 396.15 | 0.72% | 1,271,188 |
| Sep 4, 2025 | 420.00 | 429.02 | 380.07 | 393.30 | 393.30 | -6.81% | 1,870,259 |
| Sep 3, 2025 | 420.04 | 437.40 | 418.01 | 422.02 | 422.02 | 0.72% | 1,205,099 |
| Sep 2, 2025 | 444.84 | 458.80 | 413.50 | 419.02 | 419.02 | -7.50% | 1,284,106 |
| Sep 1, 2025 | 454.00 | 456.06 | 426.50 | 452.99 | 452.99 | 0.55% | 1,199,281 |
| Aug 29, 2025 | 461.80 | 467.83 | 441.00 | 450.53 | 450.53 | -5.22% | 1,732,497 |
| Aug 28, 2025 | 410.01 | 481.00 | 410.01 | 475.34 | 475.34 | 13.71% | 2,180,163 |
| Aug 27, 2025 | 425.00 | 447.22 | 415.51 | 418.01 | 418.01 | -2.11% | 1,494,734 |
| Aug 26, 2025 | 442.00 | 446.00 | 420.10 | 427.00 | 427.00 | -5.33% | 1,335,409 |
| Aug 25, 2025 | 439.10 | 465.00 | 426.94 | 451.02 | 451.02 | 2.97% | 1,549,959 |
| Aug 22, 2025 | 404.93 | 448.88 | 398.18 | 438.00 | 438.00 | 8.01% | 1,475,684 |
| Aug 21, 2025 | 410.00 | 423.70 | 399.98 | 405.52 | 405.52 | -1.98% | 1,294,131 |
| Aug 20, 2025 | 370.88 | 433.33 | 363.00 | 413.71 | 413.71 | 9.66% | 1,762,786 |
| Aug 19, 2025 | 384.00 | 395.00 | 369.43 | 377.27 | 377.27 | -2.11% | 1,386,245 |
| Aug 18, 2025 | 358.80 | 390.00 | 349.00 | 385.40 | 385.40 | 9.04% | 1,847,285 |
| Aug 15, 2025 | 344.98 | 354.99 | 338.90 | 353.44 | 353.44 | 3.71% | 1,302,779 |
| Aug 14, 2025 | 349.00 | 361.99 | 339.99 | 340.80 | 340.80 | -1.69% | 1,569,090 |
| Aug 13, 2025 | 340.18 | 349.66 | 336.00 | 346.65 | 346.65 | 0.91% | 1,480,816 |
| Aug 12, 2025 | 325.20 | 345.00 | 321.28 | 343.54 | 343.54 | 4.46% | 1,622,031 |
| Aug 11, 2025 | 336.49 | 336.64 | 326.02 | 328.87 | 328.87 | -1.69% | 1,328,148 |
| Aug 8, 2025 | 354.01 | 355.53 | 333.00 | 334.52 | 334.52 | -7.08% | 1,693,269 |
| Aug 7, 2025 | 347.22 | 363.88 | 340.86 | 360.00 | 360.00 | 3.50% | 1,615,442 |
| Aug 6, 2025 | 333.60 | 352.52 | 330.01 | 347.82 | 347.82 | 2.62% | 1,609,701 |
| Aug 5, 2025 | 327.00 | 350.98 | 322.30 | 338.93 | 338.93 | 3.50% | 2,227,950 |
| Aug 4, 2025 | 322.07 | 331.99 | 322.00 | 327.46 | 327.46 | 0.26% | 1,216,124 |
| Aug 1, 2025 | 328.50 | 333.89 | 321.04 | 326.60 | 326.60 | -1.77% | 1,283,366 |
| Jul 31, 2025 | 345.80 | 348.88 | 331.00 | 332.50 | 332.50 | -4.51% | 1,715,751 |
| Jul 30, 2025 | 342.42 | 353.00 | 330.01 | 348.21 | 348.21 | 0.66% | 1,838,929 |
| Jul 29, 2025 | 351.00 | 380.00 | 342.00 | 345.94 | 345.94 | -2.00% | 2,312,568 |
| Jul 28, 2025 | 350.24 | 366.00 | 340.00 | 352.99 | 352.99 | - | 1,965,805 |
| Jul 25, 2025 | 319.98 | 366.58 | 311.32 | 352.98 | 352.98 | 11.18% | 2,532,524 |
| Jul 24, 2025 | 295.05 | 329.11 | 295.05 | 317.48 | 317.48 | 7.33% | 2,291,781 |
| Jul 23, 2025 | 288.50 | 302.99 | 280.11 | 295.81 | 295.81 | 2.01% | 1,761,171 |
| Jul 22, 2025 | 288.01 | 298.37 | 286.22 | 289.97 | 289.97 | 0.68% | 1,180,752 |
| Jul 21, 2025 | 289.70 | 293.80 | 286.28 | 288.01 | 288.01 | -2.24% | 1,059,751 |