OmniVision Integrated Circuits Group, Inc. Class A 603501
SSE · China · Electronic Technology
CNY 82.21+1.85 (+2.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 82.21 | +2.30% | CNY 80.90 | CNY 82.74 | CNY 80.46 | 12.89M |
| 2026-09-29 | CNY 80.36 | -0.48% | CNY 80.50 | CNY 81.39 | CNY 79.85 | 7.16M |
| 2026-09-28 | CNY 80.75 | -0.80% | CNY 81.18 | CNY 82.20 | CNY 80.64 | 11.60M |
| 2026-09-24 | CNY 81.40 | -1.66% | CNY 82.33 | CNY 82.68 | CNY 81.24 | 7.32M |
| 2026-09-23 | CNY 82.77 | -0.13% | CNY 82.89 | CNY 83.22 | CNY 82.05 | 7.89M |
| 2026-09-22 | CNY 82.88 | +2.60% | CNY 81.55 | CNY 83.86 | CNY 81.38 | 21.49M |
| 2026-09-21 | CNY 80.78 | -0.60% | CNY 81.36 | CNY 82.25 | CNY 80.38 | 10.74M |
| 2026-09-18 | CNY 81.27 | +3.37% | CNY 79.17 | CNY 81.78 | CNY 79.17 | 16.75M |
| 2026-09-17 | CNY 78.62 | +0.28% | CNY 77.90 | CNY 79.15 | CNY 77.84 | 9.08M |
| 2026-09-16 | CNY 78.40 | +1.14% | CNY 77.43 | CNY 78.65 | CNY 76.82 | 9.38M |
| 2026-09-15 | CNY 77.52 | -0.50% | CNY 77.38 | CNY 78.78 | CNY 77.38 | 7.06M |
| 2026-09-14 | CNY 77.91 | +1.34% | CNY 76.15 | CNY 78.25 | CNY 75.85 | 9.65M |
| 2026-09-11 | CNY 76.88 | -2.60% | CNY 78.28 | CNY 78.28 | CNY 76.10 | 19.11M |
| 2026-09-10 | CNY 78.93 | -1.35% | CNY 79.50 | CNY 79.67 | CNY 78.85 | 9.15M |
| 2026-09-09 | CNY 80.01 | -0.57% | CNY 80.22 | CNY 80.87 | CNY 79.70 | 12.05M |
| 2026-09-08 | CNY 80.47 | -0.75% | CNY 81.00 | CNY 81.70 | CNY 79.39 | 16.62M |
| 2026-09-07 | CNY 81.08 | +1.03% | CNY 81.00 | CNY 81.74 | CNY 79.80 | 18.11M |
| 2026-09-04 | CNY 80.25 | +1.20% | CNY 79.89 | CNY 82.25 | CNY 79.85 | 18.53M |
| 2026-09-03 | CNY 79.30 | -1.63% | CNY 81.01 | CNY 81.25 | CNY 78.70 | 14.21M |
| 2026-09-02 | CNY 80.61 | -2.70% | CNY 82.18 | CNY 82.39 | CNY 80.38 | 13.16M |
| 2026-09-01 | CNY 82.85 | -0.50% | CNY 82.77 | CNY 83.38 | CNY 82.58 | 7.19M |
| 2026-08-31 | CNY 83.27 | +1.55% | CNY 81.00 | CNY 83.27 | CNY 80.71 | 11.05M |
| 2026-08-28 | CNY 82.00 | -3.00% | CNY 84.33 | CNY 85.00 | CNY 81.76 | 19.78M |
| 2026-08-27 | CNY 84.54 | +0.64% | CNY 84.29 | CNY 84.94 | CNY 83.30 | 12.91M |
| 2026-08-26 | CNY 84.00 | -1.81% | CNY 85.02 | CNY 85.45 | CNY 83.93 | 12.21M |
| 2026-08-25 | CNY 85.55 | +3.70% | CNY 80.90 | CNY 85.98 | CNY 80.10 | 22.67M |
| 2026-08-24 | CNY 82.50 | -3.87% | CNY 85.83 | CNY 85.85 | CNY 82.25 | 19.16M |
| 2026-08-21 | CNY 85.82 | -0.20% | CNY 85.44 | CNY 86.61 | CNY 85.01 | 10.58M |
| 2026-08-20 | CNY 85.99 | -1.05% | CNY 87.00 | CNY 87.35 | CNY 85.98 | 13.86M |
| 2026-08-19 | CNY 86.90 | -4.02% | CNY 89.05 | CNY 89.50 | CNY 86.59 | 23.27M |
| 2026-08-18 | CNY 90.54 | -1.74% | CNY 91.66 | CNY 92.15 | CNY 90.02 | 18.20M |
| 2026-08-17 | CNY 92.14 | +1.16% | CNY 91.20 | CNY 92.17 | CNY 90.74 | 15.16M |
| 2026-08-14 | CNY 91.08 | +1.18% | CNY 90.45 | CNY 91.12 | CNY 89.73 | 12.50M |
| 2026-08-13 | CNY 90.02 | -1.64% | CNY 91.90 | CNY 92.51 | CNY 90.00 | 19.89M |
| 2026-08-12 | CNY 91.52 | -1.87% | CNY 92.71 | CNY 93.60 | CNY 91.25 | 19.14M |
| 2026-08-11 | CNY 93.26 | +4.62% | CNY 89.00 | CNY 94.89 | CNY 88.68 | 41.09M |
| 2026-08-10 | CNY 89.14 | -0.69% | CNY 90.09 | CNY 90.10 | CNY 88.08 | 16.59M |
| 2026-08-07 | CNY 89.76 | +0.12% | CNY 89.49 | CNY 90.15 | CNY 88.41 | 17.51M |
| 2026-08-06 | CNY 89.65 | -1.30% | CNY 89.81 | CNY 90.25 | CNY 88.44 | 24.84M |
| 2026-08-05 | CNY 90.83 | +3.27% | CNY 88.80 | CNY 91.69 | CNY 88.13 | 28.32M |
| 2026-08-04 | CNY 87.95 | -0.31% | CNY 88.68 | CNY 88.88 | CNY 87.01 | 23.00M |
| 2026-08-03 | CNY 88.22 | -0.54% | CNY 87.66 | CNY 89.22 | CNY 87.02 | 16.16M |
| 2026-07-31 | CNY 88.70 | +0.23% | CNY 90.50 | CNY 91.87 | CNY 88.70 | 26.34M |
| 2026-07-30 | CNY 88.50 | -3.48% | CNY 91.67 | CNY 91.68 | CNY 86.86 | 26.21M |
| 2026-07-29 | CNY 91.69 | -0.12% | CNY 94.46 | CNY 94.46 | CNY 90.83 | 18.83M |
| 2026-07-28 | CNY 91.80 | -3.68% | CNY 93.98 | CNY 95.75 | CNY 90.63 | 19.91M |
| 2026-07-27 | CNY 95.31 | -1.64% | CNY 98.00 | CNY 98.58 | CNY 92.92 | 19.92M |
| 2026-07-24 | CNY 96.90 | +0.25% | CNY 95.30 | CNY 99.65 | CNY 95.08 | 20.86M |
| 2026-07-23 | CNY 96.66 | -5.22% | CNY 103.50 | CNY 103.50 | CNY 96.08 | 29.20M |
| 2026-07-22 | CNY 101.98 | -0.43% | CNY 101.66 | CNY 106.64 | CNY 100.60 | 30.48M |
| 2026-07-21 | CNY 102.42 | +1.25% | CNY 104.00 | CNY 104.00 | CNY 98.24 | 34.13M |
| 2026-07-20 | CNY 101.16 | -2.84% | CNY 106.00 | CNY 106.99 | CNY 97.99 | 43.16M |
| 2026-07-17 | CNY 104.12 | -5.22% | CNY 109.03 | CNY 112.48 | CNY 103.33 | 48.09M |
| 2026-07-16 | CNY 109.85 | -1.14% | CNY 108.08 | CNY 113.77 | CNY 108.00 | 45.52M |
| 2026-07-15 | CNY 111.12 | +4.68% | CNY 109.58 | CNY 112.30 | CNY 105.58 | 65.60M |
| 2026-07-14 | CNY 106.15 | +3.57% | CNY 101.00 | CNY 106.52 | CNY 98.35 | 39.93M |
| 2026-07-13 | CNY 102.49 | -0.70% | CNY 103.21 | CNY 107.53 | CNY 101.00 | 34.78M |
| 2026-07-10 | CNY 103.21 | -3.67% | CNY 105.94 | CNY 109.80 | CNY 103.20 | 44.86M |
| 2026-07-09 | CNY 107.14 | +6.13% | CNY 102.15 | CNY 107.75 | CNY 99.44 | 47.47M |
| 2026-07-08 | CNY 100.95 | +1.50% | CNY 99.85 | CNY 103.48 | CNY 97.01 | 34.15M |
| 2026-07-07 | CNY 99.46 | +2.54% | CNY 96.32 | CNY 102.80 | CNY 95.50 | 34.63M |
| 2026-07-06 | CNY 97.00 | -5.18% | CNY 103.21 | CNY 103.70 | CNY 96.88 | 34.98M |
| 2026-07-03 | CNY 102.30 | +1.02% | CNY 100.18 | CNY 105.20 | CNY 98.80 | 44.02M |
| 2026-07-02 | CNY 101.27 | +4.28% | CNY 94.45 | CNY 105.98 | CNY 92.50 | 73.25M |
| 2026-07-01 | CNY 97.11 | +2.38% | CNY 95.80 | CNY 99.50 | CNY 94.50 | 40.92M |
| 2026-06-30 | CNY 94.85 | +7.42% | CNY 88.20 | CNY 95.00 | CNY 87.51 | 42.34M |
| 2026-06-29 | CNY 88.30 | +1.82% | CNY 86.00 | CNY 89.00 | CNY 84.63 | 27.06M |
| 2026-06-26 | CNY 86.72 | -3.33% | CNY 88.70 | CNY 90.50 | CNY 86.50 | 22.10M |
| 2026-06-25 | CNY 89.71 | -0.65% | CNY 90.61 | CNY 92.43 | CNY 88.80 | 23.72M |
| 2026-06-24 | CNY 90.30 | +2.96% | CNY 86.75 | CNY 91.59 | CNY 86.38 | 25.27M |
| 2026-06-23 | CNY 87.70 | -3.16% | CNY 89.80 | CNY 91.23 | CNY 87.51 | 21.44M |
| 2026-06-22 | CNY 90.56 | +0.66% | CNY 89.90 | CNY 90.88 | CNY 87.79 | 22.60M |
| 2026-06-18 | CNY 89.97 | -0.17% | CNY 89.88 | CNY 91.36 | CNY 89.40 | 19.11M |
| 2026-06-17 | CNY 90.12 | +2.18% | CNY 87.64 | CNY 91.20 | CNY 87.31 | 21.98M |
| 2026-06-16 | CNY 88.20 | -0.59% | CNY 88.00 | CNY 89.65 | CNY 87.72 | 17.12M |
| 2026-06-15 | CNY 88.72 | +3.15% | CNY 86.70 | CNY 88.72 | CNY 85.57 | 18.83M |
| 2026-06-12 | CNY 86.01 | +0.99% | CNY 86.90 | CNY 87.25 | CNY 85.34 | 21.41M |
| 2026-06-11 | CNY 85.17 | -5.56% | CNY 89.65 | CNY 90.00 | CNY 85.08 | 28.01M |
| 2026-06-10 | CNY 90.18 | -3.36% | CNY 92.00 | CNY 92.58 | CNY 89.63 | 21.25M |
| 2026-06-09 | CNY 93.32 | +1.41% | CNY 93.39 | CNY 93.59 | CNY 91.72 | 17.26M |
| 2026-06-08 | CNY 92.02 | -3.53% | CNY 91.50 | CNY 93.35 | CNY 91.00 | 22.80M |
| 2026-06-05 | CNY 95.39 | -3.51% | CNY 97.50 | CNY 97.83 | CNY 95.35 | 24.44M |
| 2026-06-04 | CNY 98.86 | -2.03% | CNY 98.00 | CNY 101.90 | CNY 96.17 | 40.55M |
| 2026-06-03 | CNY 100.91 | +8.92% | CNY 92.42 | CNY 101.92 | CNY 92.36 | 60.75M |
| 2026-06-02 | CNY 92.65 | +0.46% | CNY 92.02 | CNY 93.38 | CNY 90.97 | 18.22M |
| 2026-06-01 | CNY 92.23 | -2.92% | CNY 94.88 | CNY 94.89 | CNY 92.20 | 23.28M |
| 2026-05-29 | CNY 95.00 | -6.77% | CNY 101.90 | CNY 102.39 | CNY 95.00 | 37.50M |
| 2026-05-28 | CNY 101.90 | -2.92% | CNY 103.75 | CNY 103.75 | CNY 100.05 | 36.65M |
| 2026-05-27 | CNY 104.96 | -1.05% | CNY 106.94 | CNY 108.41 | CNY 104.33 | 37.03M |
| 2026-05-26 | CNY 106.07 | -2.63% | CNY 108.94 | CNY 108.95 | CNY 104.34 | 43.45M |