MLOPTIC Corp. Class A 688502
SSE · China · Electronic Technology
CNY 404.00-10.57 (-2.55%)
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 404.00 | -2.55% | CNY 417.25 | CNY 423.01 | CNY 401.14 | 806.47K |
| 2026-09-29 | CNY 414.57 | +1.54% | CNY 403.55 | CNY 422.80 | CNY 400.01 | 912.42K |
| 2026-09-28 | CNY 408.30 | -8.16% | CNY 434.00 | CNY 442.55 | CNY 403.50 | 1.51M |
| 2026-09-24 | CNY 444.60 | +0.99% | CNY 437.57 | CNY 455.00 | CNY 435.50 | 1.82M |
| 2026-09-23 | CNY 440.23 | +0.96% | CNY 442.00 | CNY 445.81 | CNY 435.19 | 1.01M |
| 2026-09-22 | CNY 436.05 | -2.12% | CNY 452.07 | CNY 455.50 | CNY 432.61 | 1.42M |
| 2026-09-21 | CNY 445.50 | -1.66% | CNY 451.39 | CNY 457.00 | CNY 443.12 | 944.61K |
| 2026-09-18 | CNY 453.01 | +3.38% | CNY 448.00 | CNY 457.89 | CNY 436.33 | 1.51M |
| 2026-09-17 | CNY 438.19 | +0.12% | CNY 439.74 | CNY 446.00 | CNY 433.00 | 1.35M |
| 2026-09-16 | CNY 437.65 | +9.68% | CNY 399.99 | CNY 442.80 | CNY 398.00 | 1.82M |
| 2026-09-15 | CNY 399.04 | +0.82% | CNY 391.59 | CNY 407.97 | CNY 391.59 | 803.36K |
| 2026-09-14 | CNY 395.78 | +0.11% | CNY 380.01 | CNY 397.97 | CNY 379.24 | 986.88K |
| 2026-09-11 | CNY 395.35 | -2.81% | CNY 395.82 | CNY 399.98 | CNY 374.98 | 1.57M |
| 2026-09-10 | CNY 406.76 | -1.77% | CNY 410.00 | CNY 419.74 | CNY 405.96 | 888.42K |
| 2026-09-09 | CNY 414.10 | -1.05% | CNY 418.56 | CNY 435.00 | CNY 411.25 | 1.17M |
| 2026-09-08 | CNY 418.50 | -3.23% | CNY 430.30 | CNY 436.00 | CNY 413.36 | 1.74M |
| 2026-09-07 | CNY 432.45 | +6.38% | CNY 410.00 | CNY 434.85 | CNY 406.50 | 1.59M |
| 2026-09-04 | CNY 406.50 | -3.90% | CNY 426.34 | CNY 435.99 | CNY 402.01 | 1.34M |
| 2026-09-03 | CNY 423.00 | 0.00% | CNY 429.00 | CNY 432.97 | CNY 415.00 | 1.15M |
| 2026-09-02 | CNY 423.00 | -0.24% | CNY 422.15 | CNY 437.87 | CNY 415.50 | 1.18M |
| 2026-09-01 | CNY 424.01 | -4.69% | CNY 446.82 | CNY 449.49 | CNY 421.72 | 1.29M |
| 2026-08-31 | CNY 444.88 | +0.88% | CNY 420.00 | CNY 446.99 | CNY 420.00 | 1.17M |
| 2026-08-28 | CNY 441.01 | -2.83% | CNY 450.00 | CNY 457.00 | CNY 439.02 | 1.54M |
| 2026-08-27 | CNY 453.84 | +6.91% | CNY 430.00 | CNY 459.93 | CNY 425.01 | 1.77M |
| 2026-08-26 | CNY 424.52 | -0.61% | CNY 435.66 | CNY 438.50 | CNY 416.06 | 1.81M |
| 2026-08-25 | CNY 427.12 | -2.17% | CNY 422.00 | CNY 434.76 | CNY 403.28 | 1.77M |
| 2026-08-24 | CNY 436.60 | -2.51% | CNY 440.00 | CNY 460.55 | CNY 420.27 | 1.81M |
| 2026-08-21 | CNY 447.86 | -1.57% | CNY 450.00 | CNY 461.60 | CNY 438.55 | 1.24M |
| 2026-08-20 | CNY 455.00 | -1.08% | CNY 455.70 | CNY 468.00 | CNY 451.00 | 1.60M |
| 2026-08-19 | CNY 459.99 | -2.54% | CNY 450.02 | CNY 483.56 | CNY 444.00 | 2.93M |
| 2026-08-18 | CNY 472.00 | +3.85% | CNY 450.41 | CNY 499.66 | CNY 446.00 | 2.54M |
| 2026-08-17 | CNY 454.50 | +4.39% | CNY 434.48 | CNY 458.88 | CNY 430.18 | 2.13M |
| 2026-08-14 | CNY 435.38 | +4.21% | CNY 419.05 | CNY 443.26 | CNY 401.11 | 2.40M |
| 2026-08-13 | CNY 417.80 | +2.40% | CNY 417.87 | CNY 439.45 | CNY 412.00 | 2.58M |
| 2026-08-12 | CNY 408.00 | +5.89% | CNY 389.89 | CNY 413.79 | CNY 385.00 | 1.89M |
| 2026-08-11 | CNY 385.30 | -2.13% | CNY 389.87 | CNY 399.20 | CNY 375.51 | 1.29M |
| 2026-08-10 | CNY 393.68 | -0.96% | CNY 402.00 | CNY 405.00 | CNY 383.50 | 1.57M |
| 2026-08-07 | CNY 397.50 | +4.88% | CNY 388.00 | CNY 398.78 | CNY 377.00 | 1.95M |
| 2026-08-06 | CNY 379.02 | +1.62% | CNY 368.16 | CNY 388.67 | CNY 357.78 | 2.05M |
| 2026-08-05 | CNY 372.99 | +14.25% | CNY 323.08 | CNY 380.00 | CNY 323.08 | 2.45M |
| 2026-08-04 | CNY 326.48 | +8.68% | CNY 301.00 | CNY 329.79 | CNY 301.00 | 1.42M |
| 2026-08-03 | CNY 300.41 | -5.38% | CNY 310.08 | CNY 319.99 | CNY 297.39 | 1.53M |
| 2026-07-31 | CNY 317.50 | +4.79% | CNY 332.40 | CNY 344.66 | CNY 317.00 | 2.18M |
| 2026-07-30 | CNY 303.00 | -12.10% | CNY 331.00 | CNY 336.00 | CNY 303.00 | 2.46M |
| 2026-07-29 | CNY 344.70 | -12.07% | CNY 378.81 | CNY 383.89 | CNY 315.01 | 3.91M |
| 2026-07-28 | CNY 392.00 | +2.68% | CNY 430.00 | CNY 458.00 | CNY 389.61 | 4.67M |
| 2026-07-27 | CNY 381.78 | +6.64% | CNY 352.11 | CNY 382.00 | CNY 346.95 | 1.44M |
| 2026-07-24 | CNY 358.00 | -2.18% | CNY 356.72 | CNY 373.00 | CNY 353.73 | 1.20M |
| 2026-07-23 | CNY 365.99 | -5.30% | CNY 389.09 | CNY 392.44 | CNY 362.12 | 1.39M |
| 2026-07-22 | CNY 386.49 | -7.45% | CNY 400.00 | CNY 419.99 | CNY 380.49 | 2.17M |
| 2026-07-21 | CNY 417.60 | +14.75% | CNY 369.40 | CNY 417.99 | CNY 327.96 | 3.21M |
| 2026-07-20 | CNY 363.92 | -20.00% | CNY 469.97 | CNY 469.97 | CNY 363.92 | 3.13M |
| 2026-07-17 | CNY 454.90 | -14.97% | CNY 532.95 | CNY 534.00 | CNY 451.21 | 2.34M |
| 2026-07-16 | CNY 534.96 | -1.09% | CNY 521.52 | CNY 560.39 | CNY 506.70 | 2.15M |
| 2026-07-15 | CNY 540.85 | -8.18% | CNY 598.63 | CNY 609.00 | CNY 533.71 | 2.29M |
| 2026-07-14 | CNY 589.02 | -1.59% | CNY 605.00 | CNY 632.44 | CNY 563.90 | 2.79M |
| 2026-07-13 | CNY 598.54 | -2.19% | CNY 608.00 | CNY 650.71 | CNY 591.18 | 2.67M |
| 2026-07-10 | CNY 611.93 | +1.95% | CNY 605.11 | CNY 698.27 | CNY 605.11 | 3.38M |
| 2026-07-09 | CNY 600.21 | +12.61% | CNY 545.34 | CNY 605.20 | CNY 545.34 | 2.16M |
| 2026-07-08 | CNY 533.00 | -0.15% | CNY 533.70 | CNY 559.81 | CNY 521.50 | 1.54M |
| 2026-07-07 | CNY 533.80 | -4.35% | CNY 550.00 | CNY 562.80 | CNY 531.10 | 1.28M |
| 2026-07-06 | CNY 558.10 | -2.48% | CNY 576.84 | CNY 580.00 | CNY 535.00 | 1.95M |
| 2026-07-03 | CNY 572.28 | -6.34% | CNY 599.00 | CNY 618.00 | CNY 572.22 | 1.97M |
| 2026-07-02 | CNY 611.02 | -8.80% | CNY 630.00 | CNY 658.00 | CNY 598.00 | 2.18M |
| 2026-07-01 | CNY 670.00 | -3.40% | CNY 693.00 | CNY 709.49 | CNY 635.00 | 2.77M |
| 2026-06-30 | CNY 693.60 | +20.00% | CNY 567.10 | CNY 693.60 | CNY 567.00 | 3.24M |
| 2026-06-29 | CNY 578.00 | -3.97% | CNY 600.00 | CNY 615.55 | CNY 540.66 | 2.87M |
| 2026-06-26 | CNY 601.88 | +3.55% | CNY 573.00 | CNY 633.00 | CNY 558.18 | 2.96M |
| 2026-06-25 | CNY 581.24 | +1.97% | CNY 570.02 | CNY 598.00 | CNY 561.00 | 2.70M |
| 2026-06-24 | CNY 570.00 | +13.73% | CNY 503.69 | CNY 598.72 | CNY 494.94 | 3.34M |
| 2026-06-23 | CNY 501.17 | +0.43% | CNY 497.79 | CNY 508.88 | CNY 475.00 | 1.94M |
| 2026-06-22 | CNY 499.00 | -4.06% | CNY 533.00 | CNY 533.90 | CNY 488.80 | 1.93M |
| 2026-06-18 | CNY 520.10 | +0.22% | CNY 509.60 | CNY 529.99 | CNY 503.01 | 2.10M |
| 2026-06-17 | CNY 518.94 | +5.91% | CNY 476.55 | CNY 529.48 | CNY 476.55 | 2.76M |
| 2026-06-16 | CNY 489.99 | -2.12% | CNY 492.00 | CNY 496.55 | CNY 476.00 | 2.35M |
| 2026-06-15 | CNY 500.58 | +7.65% | CNY 450.00 | CNY 509.99 | CNY 435.01 | 3.81M |
| 2026-06-12 | CNY 465.00 | +6.16% | CNY 458.00 | CNY 475.87 | CNY 449.00 | 2.88M |
| 2026-06-11 | CNY 438.00 | -0.05% | CNY 440.00 | CNY 464.68 | CNY 432.00 | 2.02M |
| 2026-06-10 | CNY 438.20 | -3.20% | CNY 443.01 | CNY 455.50 | CNY 431.16 | 1.13M |
| 2026-06-09 | CNY 452.70 | +5.65% | CNY 447.00 | CNY 458.68 | CNY 442.00 | 1.79M |
| 2026-06-08 | CNY 428.50 | -5.60% | CNY 420.00 | CNY 452.10 | CNY 420.00 | 1.58M |
| 2026-06-05 | CNY 453.90 | -1.80% | CNY 455.00 | CNY 485.00 | CNY 438.10 | 2.09M |
| 2026-06-04 | CNY 462.20 | +3.66% | CNY 430.25 | CNY 468.68 | CNY 430.25 | 1.81M |
| 2026-06-03 | CNY 445.88 | +2.25% | CNY 438.00 | CNY 463.00 | CNY 436.11 | 1.88M |
| 2026-06-02 | CNY 436.05 | +0.71% | CNY 433.09 | CNY 437.94 | CNY 418.01 | 1.26M |
| 2026-06-01 | CNY 432.99 | -4.21% | CNY 445.00 | CNY 453.00 | CNY 430.02 | 1.65M |
| 2026-05-29 | CNY 452.00 | -6.51% | CNY 480.13 | CNY 485.86 | CNY 450.00 | 1.77M |
| 2026-05-28 | CNY 483.50 | +2.19% | CNY 475.00 | CNY 495.00 | CNY 466.64 | 1.53M |
| 2026-05-27 | CNY 473.16 | -5.19% | CNY 507.75 | CNY 508.44 | CNY 464.99 | 2.16M |
| 2026-05-26 | CNY 499.06 | -4.39% | CNY 529.47 | CNY 529.47 | CNY 487.50 | 2.20M |