MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 550.76
+14.48 (2.70%)
At close: May 7, 2026
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |