MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 300.41
-17.09 (-5.38%)
At close: Aug 3, 2026
MLOptic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 332.40 | 344.66 | 317.00 | 317.50 | 317.50 | 4.79% | 2,176,654 |
| Jul 30, 2026 | 331.00 | 336.00 | 303.00 | 303.00 | 303.00 | -12.10% | 2,461,361 |
| Jul 29, 2026 | 378.81 | 383.89 | 315.01 | 344.70 | 344.70 | -12.07% | 3,908,719 |
| Jul 28, 2026 | 430.00 | 458.00 | 389.61 | 392.00 | 392.00 | 2.68% | 4,668,253 |
| Jul 27, 2026 | 352.11 | 382.00 | 346.95 | 381.78 | 381.78 | 6.64% | 1,439,818 |
| Jul 24, 2026 | 356.72 | 373.00 | 353.73 | 358.00 | 358.00 | -2.18% | 1,203,577 |
| Jul 23, 2026 | 389.09 | 392.44 | 362.12 | 365.99 | 365.99 | -5.30% | 1,385,650 |
| Jul 22, 2026 | 400.00 | 419.99 | 380.49 | 386.49 | 386.49 | -7.45% | 2,165,130 |
| Jul 21, 2026 | 369.40 | 417.99 | 327.96 | 417.60 | 417.60 | 14.75% | 3,210,303 |
| Jul 20, 2026 | 469.97 | 469.97 | 363.92 | 363.92 | 363.92 | -20.00% | 3,129,940 |
| Jul 17, 2026 | 532.95 | 534.00 | 451.21 | 454.90 | 454.90 | -14.97% | 2,335,366 |
| Jul 16, 2026 | 521.52 | 560.39 | 506.70 | 534.96 | 534.96 | -1.09% | 2,150,918 |
| Jul 15, 2026 | 598.63 | 609.00 | 533.71 | 540.85 | 540.85 | -8.18% | 2,289,158 |
| Jul 14, 2026 | 605.00 | 632.44 | 563.90 | 589.02 | 589.02 | -1.59% | 2,788,188 |
| Jul 13, 2026 | 608.00 | 650.71 | 591.18 | 598.54 | 598.54 | -2.19% | 2,666,348 |
| Jul 10, 2026 | 605.11 | 698.27 | 605.11 | 611.93 | 611.93 | 1.95% | 3,379,147 |
| Jul 9, 2026 | 545.34 | 605.20 | 545.34 | 600.21 | 600.21 | 12.61% | 2,157,414 |
| Jul 8, 2026 | 533.70 | 559.81 | 521.50 | 533.00 | 533.00 | -0.15% | 1,538,482 |
| Jul 7, 2026 | 550.00 | 562.80 | 531.10 | 533.80 | 533.80 | -4.35% | 1,278,734 |
| Jul 6, 2026 | 576.84 | 580.00 | 535.00 | 558.10 | 558.10 | -2.48% | 1,953,874 |
| Jul 3, 2026 | 599.00 | 618.00 | 572.22 | 572.28 | 572.28 | -6.34% | 1,971,764 |
| Jul 2, 2026 | 630.00 | 658.00 | 598.00 | 611.02 | 611.02 | -8.80% | 2,180,595 |
| Jul 1, 2026 | 693.00 | 709.49 | 635.00 | 670.00 | 670.00 | -3.40% | 2,765,186 |
| Jun 30, 2026 | 567.10 | 693.60 | 567.00 | 693.60 | 693.60 | 20.00% | 3,237,420 |
| Jun 29, 2026 | 600.00 | 615.55 | 540.66 | 578.00 | 578.00 | -3.97% | 2,865,252 |
| Jun 26, 2026 | 573.00 | 633.00 | 558.18 | 601.88 | 601.88 | 3.55% | 2,958,439 |
| Jun 25, 2026 | 570.02 | 598.00 | 561.00 | 581.24 | 581.24 | 1.97% | 2,700,081 |
| Jun 24, 2026 | 503.69 | 598.72 | 494.94 | 570.00 | 570.00 | 13.73% | 3,338,942 |
| Jun 23, 2026 | 497.79 | 508.88 | 475.00 | 501.17 | 501.17 | 0.43% | 1,944,997 |
| Jun 22, 2026 | 533.00 | 533.90 | 488.80 | 499.00 | 499.00 | -4.01% | 1,926,757 |
| Jun 18, 2026 | 509.60 | 529.99 | 503.01 | 520.10 | 519.82 | 0.22% | 2,098,852 |
| Jun 17, 2026 | 476.55 | 529.48 | 476.55 | 518.94 | 518.66 | 5.91% | 2,759,561 |
| Jun 16, 2026 | 492.00 | 496.55 | 476.00 | 489.99 | 489.73 | -2.12% | 2,350,902 |
| Jun 15, 2026 | 450.00 | 509.99 | 435.01 | 500.58 | 500.31 | 7.65% | 3,813,029 |
| Jun 12, 2026 | 458.00 | 475.87 | 449.00 | 465.00 | 464.75 | 6.16% | 2,877,337 |
| Jun 11, 2026 | 440.00 | 464.68 | 432.00 | 438.00 | 437.76 | -0.05% | 2,021,959 |
| Jun 10, 2026 | 443.01 | 455.50 | 431.16 | 438.20 | 437.96 | -3.20% | 1,133,784 |
| Jun 9, 2026 | 447.00 | 458.68 | 442.00 | 452.70 | 452.46 | 5.65% | 1,788,540 |
| Jun 8, 2026 | 420.00 | 452.10 | 420.00 | 428.50 | 428.27 | -5.60% | 1,580,957 |
| Jun 5, 2026 | 455.00 | 485.00 | 438.10 | 453.90 | 453.66 | -1.80% | 2,089,554 |
| Jun 4, 2026 | 430.25 | 468.68 | 430.25 | 462.20 | 461.95 | 3.66% | 1,808,597 |
| Jun 3, 2026 | 438.00 | 463.00 | 436.11 | 445.88 | 445.64 | 2.25% | 1,875,936 |
| Jun 2, 2026 | 433.09 | 437.94 | 418.01 | 436.05 | 435.82 | 0.71% | 1,257,558 |
| Jun 1, 2026 | 445.00 | 453.00 | 430.02 | 432.99 | 432.76 | -4.21% | 1,654,215 |
| May 29, 2026 | 480.13 | 485.86 | 450.00 | 452.00 | 451.76 | -6.51% | 1,773,278 |
| May 28, 2026 | 475.00 | 495.00 | 466.64 | 483.50 | 483.24 | 2.19% | 1,526,397 |
| May 27, 2026 | 507.75 | 508.44 | 464.99 | 473.16 | 472.91 | -5.19% | 2,157,145 |
| May 26, 2026 | 529.47 | 529.47 | 487.50 | 499.06 | 498.79 | -4.39% | 2,195,338 |
| May 25, 2026 | 530.40 | 550.08 | 500.04 | 522.00 | 521.72 | -2.79% | 2,785,480 |
| May 22, 2026 | 525.00 | 551.19 | 511.00 | 537.00 | 536.71 | 2.54% | 2,037,507 |