MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 483.50
+10.34 (2.19%)
At close: May 28, 2026
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 475.00 | 495.00 | 466.64 | 483.50 | 483.50 | 2.19% | 1,526,397 |
| May 27, 2026 | 507.75 | 508.44 | 464.99 | 473.16 | 473.16 | -5.19% | 2,157,145 |
| May 26, 2026 | 529.47 | 529.47 | 487.50 | 499.06 | 499.06 | -4.39% | 2,195,338 |
| May 25, 2026 | 530.40 | 550.08 | 500.04 | 522.00 | 522.00 | -2.79% | 2,785,480 |
| May 22, 2026 | 525.00 | 551.19 | 511.00 | 537.00 | 537.00 | 2.54% | 2,037,507 |
| May 21, 2026 | 593.52 | 606.30 | 523.61 | 523.68 | 523.68 | -10.50% | 2,540,857 |
| May 20, 2026 | 538.00 | 597.99 | 530.00 | 585.11 | 585.11 | 8.76% | 2,605,343 |
| May 19, 2026 | 535.27 | 540.94 | 509.01 | 538.00 | 538.00 | -0.32% | 1,859,780 |
| May 18, 2026 | 541.05 | 555.80 | 533.01 | 539.75 | 539.75 | -3.27% | 1,628,279 |
| May 15, 2026 | 555.90 | 570.00 | 528.88 | 558.01 | 558.01 | 1.26% | 2,053,960 |
| May 14, 2026 | 570.55 | 579.40 | 545.00 | 551.04 | 551.04 | -5.16% | 2,203,897 |
| May 13, 2026 | 541.00 | 588.66 | 541.00 | 581.00 | 581.00 | 3.57% | 2,104,047 |
| May 12, 2026 | 539.80 | 568.00 | 534.01 | 561.00 | 561.00 | 3.92% | 2,434,368 |
| May 11, 2026 | 540.20 | 569.98 | 523.50 | 539.82 | 539.82 | -0.01% | 2,678,724 |
| May 8, 2026 | 528.70 | 555.00 | 518.50 | 539.85 | 539.85 | -1.98% | 2,379,607 |
| May 7, 2026 | 520.00 | 580.50 | 516.94 | 550.76 | 550.76 | 2.70% | 4,069,069 |
| May 6, 2026 | 482.22 | 568.00 | 462.03 | 536.28 | 536.28 | 13.02% | 4,860,456 |
| Apr 30, 2026 | 451.16 | 481.50 | 448.15 | 474.50 | 474.50 | -0.08% | 2,563,571 |
| Apr 29, 2026 | 463.40 | 476.99 | 460.90 | 474.90 | 474.90 | 2.93% | 1,788,838 |
| Apr 28, 2026 | 460.00 | 483.00 | 453.99 | 461.37 | 461.37 | -0.65% | 2,069,212 |
| Apr 27, 2026 | 459.98 | 481.00 | 450.01 | 464.40 | 464.40 | -0.35% | 2,243,882 |
| Apr 24, 2026 | 497.30 | 498.55 | 457.76 | 466.01 | 466.01 | -4.42% | 2,366,616 |
| Apr 23, 2026 | 508.18 | 511.00 | 475.23 | 487.55 | 487.55 | -2.14% | 2,155,712 |
| Apr 22, 2026 | 475.21 | 501.99 | 467.00 | 498.22 | 498.22 | 3.50% | 2,753,194 |
| Apr 21, 2026 | 464.35 | 487.96 | 460.00 | 481.38 | 481.38 | 3.41% | 3,731,686 |
| Apr 20, 2026 | 423.80 | 468.49 | 423.45 | 465.50 | 465.50 | 13.23% | 4,401,245 |
| Apr 17, 2026 | 353.45 | 424.00 | 347.90 | 411.11 | 411.11 | 16.33% | 3,261,020 |
| Apr 16, 2026 | 355.13 | 358.50 | 347.00 | 353.40 | 353.40 | 2.29% | 996,931 |
| Apr 15, 2026 | 350.00 | 359.80 | 344.00 | 345.50 | 345.50 | -0.91% | 1,118,436 |
| Apr 14, 2026 | 339.50 | 358.00 | 338.36 | 348.66 | 348.66 | 2.71% | 1,217,170 |
| Apr 13, 2026 | 347.49 | 351.17 | 337.00 | 339.47 | 339.47 | -3.28% | 1,140,513 |
| Apr 10, 2026 | 346.96 | 356.88 | 340.11 | 351.00 | 351.00 | 1.91% | 1,564,093 |
| Apr 9, 2026 | 335.32 | 352.75 | 334.24 | 344.43 | 344.43 | -0.02% | 1,148,959 |
| Apr 8, 2026 | 325.00 | 344.86 | 318.01 | 344.50 | 344.50 | 9.67% | 1,974,553 |
| Apr 7, 2026 | 318.95 | 328.88 | 309.00 | 314.12 | 314.12 | 2.09% | 1,029,158 |
| Apr 3, 2026 | 301.75 | 315.00 | 301.75 | 307.69 | 307.69 | 2.26% | 795,066 |
| Apr 2, 2026 | 320.00 | 321.00 | 299.17 | 300.88 | 300.88 | -6.42% | 1,033,919 |
| Apr 1, 2026 | 307.00 | 324.48 | 302.00 | 321.51 | 321.51 | 7.32% | 1,339,273 |
| Mar 31, 2026 | 306.22 | 309.83 | 298.66 | 299.59 | 299.59 | -2.92% | 468,941 |
| Mar 30, 2026 | 305.31 | 313.00 | 302.08 | 308.60 | 308.60 | -0.01% | 656,890 |
| Mar 27, 2026 | 286.19 | 312.98 | 286.10 | 308.62 | 308.62 | 5.49% | 921,008 |
| 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 |