OPT Machine Vision Tech Co., Ltd. (SHA:688686)
China · Delayed Price · Currency is CNY 137.05
-3.63 (-2.58%)
Sep 11, 2026, 3:00 PM CST
OPT Machine Vision Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 112.82 | 118.00 | 110.43 | 115.98 | 115.82 | 1.67% | 1,830,998 |
| Aug 5, 2026 | 106.99 | 116.66 | 106.99 | 114.08 | 113.92 | 6.36% | 1,639,207 |
| Aug 4, 2026 | 103.48 | 108.36 | 103.00 | 107.26 | 107.11 | 4.57% | 1,482,389 |
| Aug 3, 2026 | 104.44 | 107.41 | 101.43 | 102.57 | 102.43 | -1.28% | 1,429,265 |
| Jul 31, 2026 | 104.88 | 109.39 | 103.53 | 103.90 | 103.76 | 3.60% | 1,803,413 |
| Jul 30, 2026 | 100.12 | 104.11 | 97.37 | 100.29 | 100.15 | -3.56% | 1,779,958 |
| Jul 29, 2026 | 102.26 | 107.00 | 98.35 | 103.99 | 103.85 | -2.58% | 2,785,899 |
| Jul 28, 2026 | 114.00 | 114.00 | 106.30 | 106.74 | 106.59 | -6.78% | 2,675,965 |
| Jul 27, 2026 | 109.20 | 114.77 | 107.00 | 114.50 | 114.34 | 7.17% | 2,172,744 |
| Jul 24, 2026 | 110.01 | 111.85 | 106.18 | 106.84 | 106.69 | -4.31% | 1,459,407 |
| Jul 23, 2026 | 113.68 | 117.18 | 110.62 | 111.65 | 111.49 | -1.98% | 1,287,346 |
| Jul 22, 2026 | 119.21 | 121.00 | 113.18 | 113.91 | 113.75 | -5.34% | 1,607,350 |
| Jul 21, 2026 | 116.95 | 121.25 | 110.23 | 120.34 | 120.17 | 2.23% | 2,369,706 |
| Jul 20, 2026 | 124.73 | 126.96 | 112.92 | 117.72 | 117.56 | -4.68% | 2,263,799 |
| Jul 17, 2026 | 132.60 | 133.49 | 121.65 | 123.50 | 123.33 | -6.13% | 2,215,131 |
| Jul 16, 2026 | 134.91 | 137.99 | 130.32 | 131.57 | 131.39 | -4.23% | 1,745,611 |
| Jul 15, 2026 | 141.18 | 142.00 | 135.74 | 137.38 | 137.19 | -1.88% | 1,135,405 |
| Jul 14, 2026 | 138.87 | 144.49 | 134.60 | 140.01 | 139.81 | -1.19% | 1,934,097 |
| Jul 13, 2026 | 150.78 | 150.78 | 140.30 | 141.70 | 141.50 | -6.40% | 2,419,410 |
| Jul 10, 2026 | 156.03 | 161.00 | 151.37 | 151.39 | 151.18 | -2.99% | 1,921,423 |
| Jul 9, 2026 | 150.25 | 156.88 | 146.36 | 156.05 | 155.83 | 4.28% | 2,104,837 |
| Jul 8, 2026 | 151.80 | 157.33 | 146.37 | 149.65 | 149.44 | -1.77% | 2,122,580 |
| Jul 7, 2026 | 155.17 | 159.00 | 151.05 | 152.35 | 152.14 | -1.77% | 1,787,104 |
| Jul 6, 2026 | 165.79 | 165.79 | 153.50 | 155.10 | 154.88 | -8.33% | 3,123,231 |