MLOptic Corp. (SHA:688502)
China · Delayed Price · Currency is CNY 395.35
-11.41 (-2.81%)
Sep 11, 2026, 4:00 PM EDT
MLOptic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |