Skip to main content
logo
OPT Machine Vision Tech Co., Ltd. (SHA:688686)
China flag China · Delayed Price · Currency is CNY
119.23
-3.78 (-3.07%)
Aug 24, 2026, 3:00 PM CST

OPT Machine Vision Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026122.93126.70117.78119.23119.23-3.07%2,457,987
Aug 21, 2026122.51125.97118.20123.01123.01-0.53%2,119,833
Aug 20, 2026118.00126.60116.01123.67123.677.54%3,095,648
Aug 19, 2026121.00123.88113.33115.00115.00-6.96%1,653,828
Aug 18, 2026125.05125.23121.12123.60123.60-1.11%1,553,587
Aug 17, 2026116.21126.40116.08124.99124.997.63%1,507,193
Aug 14, 2026116.35118.00114.02116.13116.130.98%811,250
Aug 13, 2026118.71119.36114.10115.00115.00-1.71%1,346,354
Aug 12, 2026116.03118.88116.03117.00117.000.68%1,098,720
Aug 11, 2026112.70118.15112.51116.21116.212.21%1,371,337
Aug 10, 2026120.00120.00110.60113.70113.70-5.25%2,061,520
Aug 7, 2026117.50120.68114.80120.00120.003.47%1,746,931
Aug 6, 2026112.82118.00110.43115.98115.981.67%1,830,998
Aug 5, 2026106.99116.66106.99114.08114.086.36%1,639,207
Aug 4, 2026103.48108.36103.00107.26107.264.57%1,482,389
Aug 3, 2026104.44107.41101.43102.57102.57-1.28%1,429,265
Jul 31, 2026104.88109.39103.53103.90103.903.60%1,803,413
Jul 30, 2026100.12104.1197.37100.29100.29-3.56%1,779,958
Jul 29, 2026102.26107.0098.35103.99103.99-2.58%2,785,899
Jul 28, 2026114.00114.00106.30106.74106.74-6.78%2,675,965
Jul 27, 2026109.20114.77107.00114.50114.507.17%2,172,744
Jul 24, 2026110.01111.85106.18106.84106.84-4.31%1,459,407
Jul 23, 2026113.68117.18110.62111.65111.65-1.98%1,287,346
Jul 22, 2026119.21121.00113.18113.91113.91-5.34%1,607,350
Jul 21, 2026116.95121.25110.23120.34120.342.23%2,369,706
Jul 20, 2026124.73126.96112.92117.72117.72-4.68%2,263,799
Jul 17, 2026132.60133.49121.65123.50123.50-6.13%2,215,131
Jul 16, 2026134.91137.99130.32131.57131.57-4.23%1,745,611
Jul 15, 2026141.18142.00135.74137.38137.38-1.88%1,135,405
Jul 14, 2026138.87144.49134.60140.01140.01-1.19%1,934,097
Jul 13, 2026150.78150.78140.30141.70141.70-6.40%2,419,410
Jul 10, 2026156.03161.00151.37151.39151.39-2.99%1,921,423
Jul 9, 2026150.25156.88146.36156.05156.054.28%2,104,837
Jul 8, 2026151.80157.33146.37149.65149.65-1.77%2,122,580
Jul 7, 2026155.17159.00151.05152.35152.35-1.77%1,787,104
Jul 6, 2026165.79165.79153.50155.10155.10-8.33%3,123,231
Jul 3, 2026161.97175.48160.22169.19169.192.54%2,940,671
Jul 2, 2026169.05175.51161.56165.00165.00-3.01%3,610,596
Jul 1, 2026171.17187.00168.00170.12170.121.03%4,649,685
Jun 30, 2026165.50174.00158.68168.39168.393.38%4,035,498
Jun 29, 2026156.00169.69154.22162.89162.895.64%4,381,900
Jun 26, 2026154.77161.00151.00154.20154.20-0.35%2,269,236
Jun 25, 2026153.29161.82152.52154.74154.740.79%1,775,711
Jun 24, 2026153.47158.00149.87153.52153.52-0.27%1,675,565
Jun 23, 2026152.81157.85148.49153.93153.930.59%2,029,957
Jun 22, 2026158.90160.61148.12153.03153.03-3.56%3,060,326
Jun 18, 2026158.84164.44154.35158.68158.680.76%3,422,399
Jun 17, 2026150.00160.80148.50157.49157.495.15%3,803,437
Jun 16, 2026139.10153.33138.21149.77149.777.59%3,938,246
Jun 15, 2026124.46139.39124.46139.20139.2011.81%2,971,191