MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 292.56
-8.37 (-2.78%)
Mar 26, 2026, 4:00 PM EDT
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 300.80 | 300.80 | 290.61 | 292.56 | 292.56 | -2.78% | 422,698 |
| Mar 25, 2026 | 299.52 | 310.50 | 298.54 | 300.93 | 300.93 | 1.15% | 707,048 |
| Mar 24, 2026 | 296.58 | 297.60 | 288.39 | 297.52 | 297.52 | 2.59% | 577,189 |
| Mar 23, 2026 | 300.19 | 305.00 | 286.20 | 290.00 | 290.00 | -5.54% | 762,959 |
| Mar 20, 2026 | 311.99 | 320.80 | 306.50 | 307.00 | 307.00 | -1.57% | 693,473 |
| Mar 19, 2026 | 316.00 | 319.49 | 308.90 | 311.90 | 311.90 | -3.84% | 1,045,083 |
| Mar 18, 2026 | 316.39 | 324.50 | 310.00 | 324.36 | 324.36 | 3.25% | 805,334 |
| Mar 17, 2026 | 329.75 | 333.55 | 314.00 | 314.14 | 314.14 | -5.35% | 888,859 |
| Mar 16, 2026 | 328.91 | 334.17 | 320.01 | 331.88 | 331.88 | 0.64% | 798,292 |
| Mar 13, 2026 | 339.05 | 339.50 | 328.88 | 329.78 | 329.78 | -3.13% | 632,702 |
| Mar 12, 2026 | 353.23 | 357.44 | 335.65 | 340.44 | 340.44 | -4.34% | 839,270 |
| Mar 11, 2026 | 345.80 | 368.68 | 345.80 | 355.88 | 355.88 | 2.91% | 1,489,274 |
| Mar 10, 2026 | 336.38 | 348.11 | 335.99 | 345.80 | 345.80 | 4.90% | 865,860 |
| Mar 9, 2026 | 328.00 | 331.74 | 316.00 | 329.66 | 329.66 | -2.40% | 843,132 |
| Mar 6, 2026 | 332.00 | 347.49 | 331.00 | 337.78 | 337.78 | 0.86% | 906,249 |
| Mar 5, 2026 | 330.00 | 348.10 | 328.00 | 334.90 | 334.90 | 3.86% | 1,038,635 |
| Mar 4, 2026 | 325.03 | 332.87 | 321.08 | 322.46 | 322.46 | -2.43% | 630,218 |
| Mar 3, 2026 | 354.67 | 359.99 | 330.01 | 330.49 | 330.49 | -6.46% | 1,049,589 |
| Mar 2, 2026 | 357.60 | 364.48 | 353.00 | 353.30 | 353.30 | -3.84% | 832,414 |
| Feb 27, 2026 | 369.70 | 372.53 | 363.01 | 367.42 | 367.42 | -1.89% | 576,260 |
| Feb 26, 2026 | 370.00 | 378.98 | 365.50 | 374.50 | 374.50 | 0.87% | 688,179 |
| Feb 25, 2026 | 363.51 | 373.50 | 360.69 | 371.27 | 371.27 | 1.72% | 620,594 |
| Feb 24, 2026 | 371.44 | 374.85 | 361.28 | 364.99 | 364.99 | -1.62% | 607,627 |
| Feb 13, 2026 | 371.00 | 381.59 | 367.35 | 371.00 | 371.00 | -0.14% | 719,023 |
| Feb 12, 2026 | 366.02 | 376.23 | 362.74 | 371.51 | 371.51 | 1.27% | 694,086 |
| Feb 11, 2026 | 357.09 | 374.77 | 356.59 | 366.86 | 366.86 | 1.88% | 958,320 |
| Feb 10, 2026 | 363.41 | 365.98 | 359.00 | 360.10 | 360.10 | -0.80% | 482,829 |
| Feb 9, 2026 | 362.00 | 365.60 | 358.49 | 363.02 | 363.02 | 1.93% | 504,801 |
| Feb 6, 2026 | 349.70 | 361.33 | 349.21 | 356.15 | 356.15 | 0.74% | 562,158 |
| Feb 5, 2026 | 361.24 | 365.24 | 349.09 | 353.52 | 353.52 | -3.63% | 928,461 |
| Feb 4, 2026 | 368.00 | 372.00 | 361.56 | 366.84 | 366.84 | -1.77% | 645,329 |
| Feb 3, 2026 | 366.95 | 373.76 | 361.01 | 373.45 | 373.45 | 4.54% | 848,059 |
| Feb 2, 2026 | 387.00 | 388.76 | 356.81 | 357.22 | 357.22 | -8.61% | 1,373,132 |
| Jan 30, 2026 | 385.00 | 396.00 | 370.06 | 390.89 | 390.89 | 0.72% | 1,035,755 |
| Jan 29, 2026 | 408.00 | 415.00 | 387.28 | 388.10 | 388.10 | -6.48% | 1,247,641 |
| Jan 28, 2026 | 415.93 | 421.80 | 402.02 | 415.00 | 415.00 | -0.28% | 1,082,356 |
| Jan 27, 2026 | 402.60 | 422.88 | 394.00 | 416.18 | 416.18 | 3.27% | 1,143,615 |
| Jan 26, 2026 | 424.66 | 426.00 | 400.68 | 403.00 | 403.00 | -5.10% | 1,257,362 |
| 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 |