Hangzhou MDK Opto Electronics Corp., Ltd. Class A 688079
SSE · China · Commercial Services
CNY 16.24-0.58 (-3.45%)
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 16.24 | -3.45% | CNY 16.96 | CNY 17.45 | CNY 16.10 | 21.16M |
| 2026-09-29 | CNY 16.82 | -1.23% | CNY 16.76 | CNY 17.46 | CNY 16.24 | 19.51M |
| 2026-09-28 | CNY 17.03 | -2.74% | CNY 18.43 | CNY 18.50 | CNY 16.73 | 30.49M |
| 2026-09-24 | CNY 17.51 | -3.05% | CNY 17.70 | CNY 18.30 | CNY 17.34 | 28.93M |
| 2026-09-23 | CNY 18.06 | +5.74% | CNY 17.30 | CNY 18.80 | CNY 17.30 | 35.86M |
| 2026-09-22 | CNY 17.08 | -1.50% | CNY 17.40 | CNY 17.84 | CNY 16.97 | 16.38M |
| 2026-09-21 | CNY 17.34 | +2.97% | CNY 16.83 | CNY 17.97 | CNY 16.80 | 22.41M |
| 2026-09-18 | CNY 16.84 | +1.20% | CNY 16.99 | CNY 17.38 | CNY 16.27 | 26.32M |
| 2026-09-17 | CNY 16.64 | +7.98% | CNY 15.48 | CNY 18.18 | CNY 15.41 | 32.42M |
| 2026-09-16 | CNY 15.41 | +4.69% | CNY 14.74 | CNY 15.53 | CNY 14.60 | 8.22M |
| 2026-09-15 | CNY 14.72 | -0.54% | CNY 14.65 | CNY 15.05 | CNY 14.55 | 6.31M |
| 2026-09-14 | CNY 14.80 | +1.86% | CNY 14.48 | CNY 14.95 | CNY 14.11 | 7.43M |
| 2026-09-11 | CNY 14.53 | -1.76% | CNY 14.59 | CNY 14.71 | CNY 13.89 | 8.51M |
| 2026-09-10 | CNY 14.79 | -2.12% | CNY 14.90 | CNY 15.13 | CNY 14.70 | 9.75M |
| 2026-09-09 | CNY 15.11 | -0.46% | CNY 15.30 | CNY 15.64 | CNY 15.05 | 7.61M |
| 2026-09-08 | CNY 15.18 | -1.62% | CNY 15.33 | CNY 15.75 | CNY 15.08 | 8.79M |
| 2026-09-07 | CNY 15.43 | +3.91% | CNY 14.96 | CNY 15.63 | CNY 14.96 | 11.05M |
| 2026-09-04 | CNY 14.85 | -3.38% | CNY 15.45 | CNY 15.87 | CNY 14.71 | 9.84M |
| 2026-09-03 | CNY 15.37 | +0.99% | CNY 15.36 | CNY 15.60 | CNY 15.00 | 7.25M |
| 2026-09-02 | CNY 15.22 | -2.50% | CNY 15.33 | CNY 15.50 | CNY 15.07 | 8.87M |
| 2026-09-01 | CNY 15.61 | -2.98% | CNY 16.09 | CNY 16.09 | CNY 15.35 | 9.64M |
| 2026-08-31 | CNY 16.09 | +2.03% | CNY 15.41 | CNY 16.17 | CNY 15.30 | 7.89M |
| 2026-08-28 | CNY 15.77 | -1.68% | CNY 15.89 | CNY 16.72 | CNY 15.73 | 11.01M |
| 2026-08-27 | CNY 16.04 | +3.82% | CNY 15.25 | CNY 16.25 | CNY 15.25 | 10.66M |
| 2026-08-26 | CNY 15.45 | -1.02% | CNY 15.90 | CNY 15.90 | CNY 15.00 | 8.84M |
| 2026-08-25 | CNY 15.61 | +0.26% | CNY 15.25 | CNY 15.85 | CNY 14.65 | 13.20M |
| 2026-08-24 | CNY 15.57 | -2.50% | CNY 16.00 | CNY 16.04 | CNY 15.14 | 9.98M |
| 2026-08-21 | CNY 15.97 | +1.91% | CNY 15.60 | CNY 16.12 | CNY 15.16 | 9.95M |
| 2026-08-20 | CNY 15.67 | -0.19% | CNY 15.90 | CNY 16.08 | CNY 15.37 | 15.04M |
| 2026-08-19 | CNY 15.70 | -9.61% | CNY 16.69 | CNY 16.93 | CNY 15.49 | 15.65M |
| 2026-08-18 | CNY 17.37 | +1.28% | CNY 17.15 | CNY 17.55 | CNY 16.76 | 16.38M |
| 2026-08-17 | CNY 17.15 | +5.80% | CNY 16.18 | CNY 17.22 | CNY 15.98 | 13.04M |
| 2026-08-14 | CNY 16.21 | +2.59% | CNY 16.00 | CNY 16.55 | CNY 15.84 | 12.54M |
| 2026-08-13 | CNY 15.80 | -4.53% | CNY 16.66 | CNY 16.80 | CNY 15.75 | 12.72M |
| 2026-08-12 | CNY 16.55 | +6.23% | CNY 15.52 | CNY 16.63 | CNY 15.52 | 14.09M |
| 2026-08-11 | CNY 15.58 | -0.64% | CNY 15.49 | CNY 15.93 | CNY 15.25 | 11.17M |
| 2026-08-10 | CNY 15.68 | -3.69% | CNY 16.16 | CNY 16.25 | CNY 15.33 | 16.60M |
| 2026-08-07 | CNY 16.28 | +6.47% | CNY 15.28 | CNY 16.40 | CNY 14.91 | 20.15M |
| 2026-08-06 | CNY 15.29 | +2.48% | CNY 14.69 | CNY 15.52 | CNY 14.40 | 15.22M |
| 2026-08-05 | CNY 14.92 | +6.95% | CNY 14.00 | CNY 15.10 | CNY 13.85 | 16.51M |
| 2026-08-04 | CNY 13.95 | +7.81% | CNY 13.09 | CNY 14.09 | CNY 13.01 | 16.30M |
| 2026-08-03 | CNY 12.94 | -0.08% | CNY 12.99 | CNY 13.72 | CNY 12.77 | 16.55M |
| 2026-07-31 | CNY 12.95 | +5.28% | CNY 13.21 | CNY 13.85 | CNY 12.95 | 15.97M |
| 2026-07-30 | CNY 12.30 | -8.21% | CNY 13.40 | CNY 13.51 | CNY 12.13 | 16.02M |
| 2026-07-29 | CNY 13.40 | -3.53% | CNY 13.81 | CNY 13.96 | CNY 12.60 | 17.92M |
| 2026-07-28 | CNY 13.89 | -5.70% | CNY 14.79 | CNY 15.33 | CNY 13.84 | 14.70M |
| 2026-07-27 | CNY 14.73 | +5.36% | CNY 14.07 | CNY 14.78 | CNY 13.70 | 11.68M |
| 2026-07-24 | CNY 13.98 | -3.52% | CNY 14.13 | CNY 14.72 | CNY 13.84 | 11.27M |
| 2026-07-23 | CNY 14.49 | -2.56% | CNY 15.00 | CNY 15.39 | CNY 14.30 | 14.95M |
| 2026-07-22 | CNY 14.87 | -2.49% | CNY 14.87 | CNY 15.98 | CNY 14.57 | 18.67M |
| 2026-07-21 | CNY 15.25 | +9.79% | CNY 13.96 | CNY 15.38 | CNY 12.15 | 28.69M |
| 2026-07-20 | CNY 13.89 | -13.19% | CNY 16.45 | CNY 16.68 | CNY 13.11 | 25.60M |
| 2026-07-17 | CNY 16.00 | -11.85% | CNY 18.16 | CNY 18.30 | CNY 15.78 | 19.37M |
| 2026-07-16 | CNY 18.15 | -7.21% | CNY 19.42 | CNY 19.69 | CNY 17.91 | 15.47M |
| 2026-07-15 | CNY 19.56 | -5.78% | CNY 20.60 | CNY 21.00 | CNY 19.42 | 12.34M |
| 2026-07-14 | CNY 20.76 | +3.33% | CNY 20.09 | CNY 21.00 | CNY 19.34 | 13.59M |
| 2026-07-13 | CNY 20.09 | -10.11% | CNY 21.89 | CNY 22.77 | CNY 19.85 | 16.22M |
| 2026-07-10 | CNY 22.35 | -2.95% | CNY 23.29 | CNY 24.39 | CNY 22.26 | 18.44M |
| 2026-07-09 | CNY 23.03 | +5.98% | CNY 22.00 | CNY 23.14 | CNY 21.32 | 16.37M |
| 2026-07-08 | CNY 21.73 | -5.11% | CNY 23.00 | CNY 23.28 | CNY 21.30 | 14.36M |
| 2026-07-07 | CNY 22.90 | -1.34% | CNY 23.00 | CNY 23.59 | CNY 22.33 | 13.49M |
| 2026-07-06 | CNY 23.21 | -6.03% | CNY 25.00 | CNY 25.13 | CNY 22.80 | 22.89M |
| 2026-07-03 | CNY 24.70 | -7.14% | CNY 26.00 | CNY 26.49 | CNY 24.53 | 24.10M |
| 2026-07-02 | CNY 26.60 | -6.44% | CNY 25.71 | CNY 27.89 | CNY 24.10 | 29.58M |
| 2026-07-01 | CNY 28.43 | -7.54% | CNY 29.00 | CNY 29.70 | CNY 27.02 | 35.56M |
| 2026-06-30 | CNY 30.75 | +4.84% | CNY 29.25 | CNY 30.90 | CNY 28.67 | 42.93M |
| 2026-06-29 | CNY 29.33 | -2.95% | CNY 30.55 | CNY 32.33 | CNY 27.02 | 44.88M |
| 2026-06-26 | CNY 30.22 | +5.55% | CNY 27.91 | CNY 31.79 | CNY 27.66 | 52.13M |
| 2026-06-25 | CNY 28.63 | -1.62% | CNY 30.18 | CNY 30.83 | CNY 27.90 | 45.51M |
| 2026-06-24 | CNY 29.10 | +1.08% | CNY 28.10 | CNY 30.18 | CNY 27.38 | 37.00M |
| 2026-06-23 | CNY 28.79 | -2.31% | CNY 29.19 | CNY 29.49 | CNY 27.67 | 27.18M |
| 2026-06-22 | CNY 29.47 | -0.30% | CNY 30.36 | CNY 30.75 | CNY 28.35 | 45.19M |
| 2026-06-18 | CNY 29.56 | -7.45% | CNY 32.30 | CNY 32.30 | CNY 28.71 | 52.80M |
| 2026-06-17 | CNY 31.94 | +19.98% | CNY 27.57 | CNY 31.94 | CNY 27.57 | 16.18M |
| 2026-06-16 | CNY 26.62 | +2.46% | CNY 25.01 | CNY 26.96 | CNY 24.90 | 43.71M |
| 2026-06-15 | CNY 25.98 | +15.36% | CNY 22.65 | CNY 26.63 | CNY 22.57 | 41.39M |
| 2026-06-12 | CNY 22.52 | -7.13% | CNY 24.25 | CNY 24.83 | CNY 22.30 | 36.65M |
| 2026-06-11 | CNY 24.25 | -2.41% | CNY 24.10 | CNY 25.45 | CNY 23.56 | 28.61M |
| 2026-06-10 | CNY 24.85 | -11.12% | CNY 26.99 | CNY 27.00 | CNY 24.48 | 39.26M |
| 2026-06-09 | CNY 27.96 | -1.86% | CNY 29.00 | CNY 29.49 | CNY 26.73 | 41.61M |
| 2026-06-08 | CNY 28.49 | -8.39% | CNY 28.88 | CNY 32.26 | CNY 28.43 | 43.68M |
| 2026-06-05 | CNY 31.10 | -2.35% | CNY 31.98 | CNY 33.70 | CNY 30.62 | 49.35M |
| 2026-06-04 | CNY 31.85 | +5.46% | CNY 28.62 | CNY 33.85 | CNY 28.62 | 49.88M |
| 2026-06-03 | CNY 30.20 | +12.86% | CNY 29.00 | CNY 31.00 | CNY 28.01 | 63.17M |
| 2026-06-02 | CNY 26.76 | +20.00% | CNY 24.76 | CNY 26.76 | CNY 24.71 | 20.79M |
| 2026-06-01 | CNY 22.30 | +8.30% | CNY 20.60 | CNY 23.67 | CNY 19.98 | 32.87M |
| 2026-05-29 | CNY 20.59 | -7.21% | CNY 22.26 | CNY 22.58 | CNY 20.59 | 30.39M |
| 2026-05-28 | CNY 22.19 | -1.81% | CNY 22.00 | CNY 23.20 | CNY 21.46 | 35.50M |
| 2026-05-27 | CNY 22.60 | -7.98% | CNY 25.62 | CNY 25.92 | CNY 22.01 | 55.95M |
| 2026-05-26 | CNY 24.56 | +3.02% | CNY 23.91 | CNY 24.59 | CNY 21.90 | 43.33M |