MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 611.93
+11.72 (1.95%)
Jul 10, 2026, 4:00 PM EDT
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 593.52 | 606.30 | 523.61 | 523.68 | 523.40 | -10.50% | 2,540,857 |
| May 20, 2026 | 538.00 | 597.99 | 530.00 | 585.11 | 584.80 | 8.76% | 2,605,343 |
| May 19, 2026 | 535.27 | 540.94 | 509.01 | 538.00 | 537.71 | -0.32% | 1,859,780 |
| May 18, 2026 | 541.05 | 555.80 | 533.01 | 539.75 | 539.46 | -3.27% | 1,628,279 |
| May 15, 2026 | 555.90 | 570.00 | 528.88 | 558.01 | 557.71 | 1.26% | 2,053,960 |
| May 14, 2026 | 570.55 | 579.40 | 545.00 | 551.04 | 550.74 | -5.16% | 2,203,897 |
| May 13, 2026 | 541.00 | 588.66 | 541.00 | 581.00 | 580.69 | 3.57% | 2,104,047 |
| May 12, 2026 | 539.80 | 568.00 | 534.01 | 561.00 | 560.70 | 3.92% | 2,434,368 |
| May 11, 2026 | 540.20 | 569.98 | 523.50 | 539.82 | 539.53 | -0.01% | 2,678,724 |
| May 8, 2026 | 528.70 | 555.00 | 518.50 | 539.85 | 539.56 | -1.98% | 2,379,607 |
| May 7, 2026 | 520.00 | 580.50 | 516.94 | 550.76 | 550.46 | 2.70% | 4,069,069 |
| May 6, 2026 | 482.22 | 568.00 | 462.03 | 536.28 | 535.99 | 13.02% | 4,860,456 |
| Apr 30, 2026 | 451.16 | 481.50 | 448.15 | 474.50 | 474.24 | -0.08% | 2,563,571 |
| Apr 29, 2026 | 463.40 | 476.99 | 460.90 | 474.90 | 474.64 | 2.93% | 1,788,838 |
| Apr 28, 2026 | 460.00 | 483.00 | 453.99 | 461.37 | 461.12 | -0.65% | 2,069,212 |