OPT Machine Vision Tech Co., Ltd. (SHA:688686)
China · Delayed Price · Currency is CNY 153.20
+25.53 (20.00%)
Oct 23, 2026, 3:00 PM CST
OPT Machine Vision Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 125.00 | 153.20 | 121.30 | 153.20 | 153.20 | 20.00% | 5,145,551 |
| Oct 22, 2026 | 129.56 | 136.55 | 127.51 | 127.67 | 127.67 | -3.14% | 3,605,709 |
| Oct 21, 2026 | 121.11 | 133.47 | 120.00 | 131.81 | 131.81 | 8.49% | 4,299,776 |
| Oct 20, 2026 | 109.86 | 128.08 | 105.02 | 121.49 | 121.49 | 13.78% | 4,172,451 |
| Oct 19, 2026 | 104.71 | 108.25 | 99.70 | 106.78 | 106.78 | 0.41% | 1,302,947 |
| Oct 16, 2026 | 108.53 | 109.83 | 105.34 | 106.34 | 106.34 | -0.06% | 893,605 |
| Oct 15, 2026 | 106.61 | 109.23 | 104.50 | 106.40 | 106.40 | -4.54% | 1,196,106 |
| Oct 14, 2026 | 115.07 | 116.20 | 111.09 | 111.46 | 111.46 | -3.76% | 922,265 |
| Oct 13, 2026 | 112.51 | 117.44 | 107.74 | 115.81 | 115.81 | 0.31% | 1,469,458 |
| Oct 12, 2026 | 119.95 | 119.95 | 114.00 | 115.45 | 115.45 | -3.88% | 1,836,814 |
| Oct 9, 2026 | 123.00 | 123.51 | 113.35 | 120.11 | 120.11 | -2.86% | 1,766,976 |
| Oct 8, 2026 | 127.98 | 129.00 | 122.73 | 123.64 | 123.64 | -3.71% | 992,060 |
| Sep 30, 2026 | 130.74 | 132.49 | 128.10 | 128.40 | 128.40 | -2.09% | 635,392 |
| Sep 29, 2026 | 131.60 | 132.20 | 127.89 | 131.14 | 131.14 | 0.87% | 933,792 |
| Sep 28, 2026 | 136.63 | 137.32 | 127.88 | 130.01 | 130.01 | -4.61% | 1,471,218 |
| Sep 24, 2026 | 140.00 | 141.89 | 136.20 | 136.30 | 136.30 | -3.87% | 914,380 |
| Sep 23, 2026 | 140.68 | 143.39 | 140.24 | 141.79 | 141.79 | 0.45% | 917,109 |
| Sep 22, 2026 | 142.00 | 145.68 | 140.13 | 141.15 | 141.15 | 0.32% | 1,338,651 |
| Sep 21, 2026 | 142.44 | 145.10 | 139.33 | 140.70 | 140.70 | -2.16% | 1,816,528 |
| Sep 18, 2026 | 142.94 | 146.60 | 138.88 | 143.80 | 143.80 | 1.07% | 1,674,116 |
| Sep 17, 2026 | 140.50 | 146.29 | 140.50 | 142.28 | 142.28 | 0.68% | 1,171,757 |
| Sep 16, 2026 | 143.22 | 144.22 | 139.00 | 141.32 | 141.32 | 0.50% | 1,215,285 |
| Sep 15, 2026 | 138.80 | 143.00 | 137.81 | 140.62 | 140.62 | 1.09% | 1,573,934 |
| Sep 14, 2026 | 135.00 | 142.00 | 132.20 | 139.10 | 139.10 | 1.50% | 1,737,253 |
| Sep 11, 2026 | 138.25 | 140.05 | 134.00 | 137.05 | 137.05 | -2.58% | 1,916,810 |
| Sep 10, 2026 | 142.51 | 145.20 | 139.76 | 140.68 | 140.68 | -1.88% | 1,550,576 |
| Sep 9, 2026 | 145.95 | 150.00 | 142.60 | 143.58 | 143.38 | -1.66% | 1,589,664 |
| Sep 8, 2026 | 151.98 | 153.00 | 145.50 | 146.01 | 145.81 | -4.05% | 1,774,835 |
| Sep 7, 2026 | 144.56 | 157.42 | 144.56 | 152.18 | 151.97 | 6.62% | 2,530,925 |
| Sep 4, 2026 | 149.90 | 151.97 | 141.56 | 142.73 | 142.53 | -4.01% | 1,796,820 |
| Sep 3, 2026 | 148.90 | 152.88 | 146.09 | 148.70 | 148.49 | 0.03% | 1,663,910 |
| Sep 2, 2026 | 148.51 | 156.66 | 146.65 | 148.65 | 148.44 | -1.91% | 2,349,692 |
| Sep 1, 2026 | 152.00 | 156.65 | 148.50 | 151.54 | 151.33 | 0.93% | 2,841,467 |
| Aug 31, 2026 | 135.15 | 150.98 | 133.80 | 150.15 | 149.94 | 10.40% | 2,992,896 |
| Aug 28, 2026 | 135.02 | 146.00 | 135.02 | 136.00 | 135.81 | -0.77% | 2,166,040 |
| Aug 27, 2026 | 132.00 | 137.18 | 128.80 | 137.05 | 136.86 | 4.19% | 2,219,676 |
| Aug 26, 2026 | 127.36 | 131.60 | 123.50 | 131.54 | 131.36 | 3.29% | 2,840,541 |
| Aug 25, 2026 | 117.18 | 128.93 | 116.79 | 127.35 | 127.17 | 6.81% | 3,056,481 |
| Aug 24, 2026 | 122.93 | 126.70 | 117.78 | 119.23 | 119.06 | -3.07% | 2,457,987 |
| Aug 21, 2026 | 122.51 | 125.97 | 118.20 | 123.01 | 122.84 | -0.53% | 2,119,833 |
| Aug 20, 2026 | 118.00 | 126.60 | 116.01 | 123.67 | 123.50 | 7.54% | 3,095,648 |
| Aug 19, 2026 | 121.00 | 123.88 | 113.33 | 115.00 | 114.84 | -6.96% | 1,653,828 |
| Aug 18, 2026 | 125.05 | 125.23 | 121.12 | 123.60 | 123.43 | -1.11% | 1,553,587 |
| Aug 17, 2026 | 116.21 | 126.40 | 116.08 | 124.99 | 124.82 | 7.63% | 1,507,193 |
| Aug 14, 2026 | 116.35 | 118.00 | 114.02 | 116.13 | 115.97 | 0.98% | 811,250 |
| Aug 13, 2026 | 118.71 | 119.36 | 114.10 | 115.00 | 114.84 | -1.71% | 1,346,354 |
| Aug 12, 2026 | 116.03 | 118.88 | 116.03 | 117.00 | 116.84 | 0.68% | 1,098,720 |
| Aug 11, 2026 | 112.70 | 118.15 | 112.51 | 116.21 | 116.05 | 2.21% | 1,371,337 |
| Aug 10, 2026 | 120.00 | 120.00 | 110.60 | 113.70 | 113.54 | -5.25% | 2,061,520 |
| Aug 7, 2026 | 117.50 | 120.68 | 114.80 | 120.00 | 119.83 | 3.47% | 1,746,931 |