MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 404.00
-10.57 (-2.55%)
At close: Sep 30, 2026
MLOptic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 417.25 | 423.01 | 401.14 | 404.00 | 404.00 | -2.55% | 806,466 |
| Sep 29, 2026 | 403.55 | 422.80 | 400.01 | 414.57 | 414.57 | 1.54% | 912,420 |
| Sep 28, 2026 | 434.00 | 442.55 | 403.50 | 408.30 | 408.30 | -8.16% | 1,510,114 |
| Sep 24, 2026 | 437.57 | 455.00 | 435.50 | 444.60 | 444.60 | 0.99% | 1,820,459 |
| Sep 23, 2026 | 442.00 | 445.81 | 435.19 | 440.23 | 440.23 | 0.96% | 1,014,280 |
| Sep 22, 2026 | 452.07 | 455.50 | 432.61 | 436.05 | 436.05 | -2.12% | 1,422,905 |
| Sep 21, 2026 | 451.39 | 457.00 | 443.12 | 445.50 | 445.50 | -1.66% | 944,608 |
| Sep 18, 2026 | 448.00 | 457.89 | 436.33 | 453.01 | 453.01 | 3.38% | 1,511,932 |
| Sep 17, 2026 | 439.74 | 446.00 | 433.00 | 438.19 | 438.19 | 0.12% | 1,347,688 |
| Sep 16, 2026 | 399.99 | 442.80 | 398.00 | 437.65 | 437.65 | 9.68% | 1,821,574 |
| Sep 15, 2026 | 391.59 | 407.97 | 391.59 | 399.04 | 399.04 | 0.82% | 803,362 |
| Sep 14, 2026 | 380.01 | 397.97 | 379.24 | 395.78 | 395.78 | 0.11% | 986,876 |
| Sep 11, 2026 | 395.82 | 399.98 | 374.98 | 395.35 | 395.35 | -2.81% | 1,567,058 |
| Sep 10, 2026 | 410.00 | 419.74 | 405.96 | 406.76 | 406.76 | -1.77% | 888,419 |
| Sep 9, 2026 | 418.56 | 435.00 | 411.25 | 414.10 | 414.10 | -1.05% | 1,173,339 |
| Sep 8, 2026 | 430.30 | 436.00 | 413.36 | 418.50 | 418.50 | -3.23% | 1,737,061 |
| Sep 7, 2026 | 410.00 | 434.85 | 406.50 | 432.45 | 432.45 | 6.38% | 1,589,958 |
| Sep 4, 2026 | 426.34 | 435.99 | 402.01 | 406.50 | 406.50 | -3.90% | 1,340,172 |
| Sep 3, 2026 | 429.00 | 432.97 | 415.00 | 423.00 | 423.00 | - | 1,147,846 |
| Sep 2, 2026 | 422.15 | 437.87 | 415.50 | 423.00 | 423.00 | -0.24% | 1,175,137 |
| Sep 1, 2026 | 446.82 | 449.49 | 421.72 | 424.01 | 424.01 | -4.69% | 1,285,054 |
| Aug 31, 2026 | 420.00 | 446.99 | 420.00 | 444.88 | 444.88 | 0.88% | 1,174,521 |
| Aug 28, 2026 | 450.00 | 457.00 | 439.02 | 441.01 | 441.01 | -2.83% | 1,537,233 |
| Aug 27, 2026 | 430.00 | 459.93 | 425.01 | 453.84 | 453.84 | 6.91% | 1,774,852 |
| Aug 26, 2026 | 435.66 | 438.50 | 416.06 | 424.52 | 424.52 | -0.61% | 1,809,838 |
| Aug 25, 2026 | 422.00 | 434.76 | 403.28 | 427.12 | 427.12 | -2.17% | 1,765,211 |
| Aug 24, 2026 | 440.00 | 460.55 | 420.27 | 436.60 | 436.60 | -2.51% | 1,808,171 |
| Aug 21, 2026 | 450.00 | 461.60 | 438.55 | 447.86 | 447.86 | -1.57% | 1,242,317 |
| Aug 20, 2026 | 455.70 | 468.00 | 451.00 | 455.00 | 455.00 | -1.08% | 1,599,672 |
| Aug 19, 2026 | 450.02 | 483.56 | 444.00 | 459.99 | 459.99 | -2.54% | 2,930,327 |
| Aug 18, 2026 | 450.41 | 499.66 | 446.00 | 472.00 | 472.00 | 3.85% | 2,539,287 |
| Aug 17, 2026 | 434.48 | 458.88 | 430.18 | 454.50 | 454.50 | 4.39% | 2,130,482 |
| Aug 14, 2026 | 419.05 | 443.26 | 401.11 | 435.38 | 435.38 | 4.21% | 2,398,469 |
| Aug 13, 2026 | 417.87 | 439.45 | 412.00 | 417.80 | 417.80 | 2.40% | 2,583,293 |
| Aug 12, 2026 | 389.89 | 413.79 | 385.00 | 408.00 | 408.00 | 5.89% | 1,887,766 |
| Aug 11, 2026 | 389.87 | 399.20 | 375.51 | 385.30 | 385.30 | -2.13% | 1,289,827 |
| Aug 10, 2026 | 402.00 | 405.00 | 383.50 | 393.68 | 393.68 | -0.96% | 1,574,602 |
| Aug 7, 2026 | 388.00 | 398.78 | 377.00 | 397.50 | 397.50 | 4.88% | 1,946,213 |
| Aug 6, 2026 | 368.16 | 388.67 | 357.78 | 379.02 | 379.02 | 1.62% | 2,054,718 |
| Aug 5, 2026 | 323.08 | 380.00 | 323.08 | 372.99 | 372.99 | 14.25% | 2,451,000 |
| Aug 4, 2026 | 301.00 | 329.79 | 301.00 | 326.48 | 326.48 | 8.68% | 1,424,053 |
| Aug 3, 2026 | 310.08 | 319.99 | 297.39 | 300.41 | 300.41 | -5.38% | 1,529,176 |
| 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 |