OPT Machine Vision Tech Co., Ltd. Class A 688686
SSE · China · Electronic Technology
CNY 128.40-2.74 (-2.09%)
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 128.40 | -2.09% | CNY 130.74 | CNY 132.49 | CNY 128.10 | 635.39K |
| 2026-09-29 | CNY 131.14 | +0.87% | CNY 131.60 | CNY 132.20 | CNY 127.89 | 933.79K |
| 2026-09-28 | CNY 130.01 | -4.61% | CNY 136.63 | CNY 137.32 | CNY 127.88 | 1.47M |
| 2026-09-24 | CNY 136.30 | -3.87% | CNY 140.00 | CNY 141.89 | CNY 136.20 | 914.38K |
| 2026-09-23 | CNY 141.79 | +0.45% | CNY 140.68 | CNY 143.39 | CNY 140.24 | 917.11K |
| 2026-09-22 | CNY 141.15 | +0.32% | CNY 142.00 | CNY 145.68 | CNY 140.13 | 1.34M |
| 2026-09-21 | CNY 140.70 | -2.16% | CNY 142.44 | CNY 145.10 | CNY 139.33 | 1.82M |
| 2026-09-18 | CNY 143.80 | +1.07% | CNY 142.94 | CNY 146.60 | CNY 138.88 | 1.67M |
| 2026-09-17 | CNY 142.28 | +0.68% | CNY 140.50 | CNY 146.29 | CNY 140.50 | 1.17M |
| 2026-09-16 | CNY 141.32 | +0.50% | CNY 143.22 | CNY 144.22 | CNY 139.00 | 1.22M |
| 2026-09-15 | CNY 140.62 | +1.09% | CNY 138.80 | CNY 143.00 | CNY 137.81 | 1.57M |
| 2026-09-14 | CNY 139.10 | +1.50% | CNY 135.00 | CNY 142.00 | CNY 132.20 | 1.74M |
| 2026-09-11 | CNY 137.05 | -2.58% | CNY 138.25 | CNY 140.05 | CNY 134.00 | 1.92M |
| 2026-09-10 | CNY 140.68 | -2.02% | CNY 142.51 | CNY 145.20 | CNY 139.76 | 1.55M |
| 2026-09-09 | CNY 143.58 | -1.66% | CNY 145.95 | CNY 150.00 | CNY 142.60 | 1.59M |
| 2026-09-08 | CNY 146.01 | -4.05% | CNY 151.98 | CNY 153.00 | CNY 145.50 | 1.77M |
| 2026-09-07 | CNY 152.18 | +6.62% | CNY 144.56 | CNY 157.42 | CNY 144.56 | 2.53M |
| 2026-09-04 | CNY 142.73 | -4.01% | CNY 149.90 | CNY 151.97 | CNY 141.56 | 1.80M |
| 2026-09-03 | CNY 148.70 | +0.03% | CNY 148.90 | CNY 152.88 | CNY 146.09 | 1.66M |
| 2026-09-02 | CNY 148.65 | -1.91% | CNY 148.51 | CNY 156.66 | CNY 146.65 | 2.35M |
| 2026-09-01 | CNY 151.54 | +0.93% | CNY 152.00 | CNY 156.65 | CNY 148.50 | 2.84M |
| 2026-08-31 | CNY 150.15 | +10.40% | CNY 135.15 | CNY 150.98 | CNY 133.80 | 2.99M |
| 2026-08-28 | CNY 136.00 | -0.77% | CNY 135.02 | CNY 146.00 | CNY 135.02 | 2.17M |
| 2026-08-27 | CNY 137.05 | +4.19% | CNY 132.00 | CNY 137.18 | CNY 128.80 | 2.22M |
| 2026-08-26 | CNY 131.54 | +3.29% | CNY 127.36 | CNY 131.60 | CNY 123.50 | 2.84M |
| 2026-08-25 | CNY 127.35 | +6.81% | CNY 117.18 | CNY 128.93 | CNY 116.79 | 3.06M |
| 2026-08-24 | CNY 119.23 | -3.07% | CNY 122.93 | CNY 126.70 | CNY 117.78 | 2.46M |
| 2026-08-21 | CNY 123.01 | -0.53% | CNY 122.51 | CNY 125.97 | CNY 118.20 | 2.12M |
| 2026-08-20 | CNY 123.67 | +7.54% | CNY 118.00 | CNY 126.60 | CNY 116.01 | 3.10M |
| 2026-08-19 | CNY 115.00 | -6.96% | CNY 121.00 | CNY 123.88 | CNY 113.33 | 1.65M |
| 2026-08-18 | CNY 123.60 | -1.11% | CNY 125.05 | CNY 125.23 | CNY 121.12 | 1.55M |
| 2026-08-17 | CNY 124.99 | +7.63% | CNY 116.21 | CNY 126.40 | CNY 116.08 | 1.51M |
| 2026-08-14 | CNY 116.13 | +0.98% | CNY 116.35 | CNY 118.00 | CNY 114.02 | 811.25K |
| 2026-08-13 | CNY 115.00 | -1.71% | CNY 118.71 | CNY 119.36 | CNY 114.10 | 1.35M |
| 2026-08-12 | CNY 117.00 | +0.68% | CNY 116.03 | CNY 118.88 | CNY 116.03 | 1.10M |
| 2026-08-11 | CNY 116.21 | +2.21% | CNY 112.70 | CNY 118.15 | CNY 112.51 | 1.37M |
| 2026-08-10 | CNY 113.70 | -5.25% | CNY 120.00 | CNY 120.00 | CNY 110.60 | 2.06M |
| 2026-08-07 | CNY 120.00 | +3.47% | CNY 117.50 | CNY 120.68 | CNY 114.80 | 1.75M |
| 2026-08-06 | CNY 115.98 | +1.67% | CNY 112.82 | CNY 118.00 | CNY 110.43 | 1.83M |
| 2026-08-05 | CNY 114.08 | +6.36% | CNY 106.99 | CNY 116.66 | CNY 106.99 | 1.64M |
| 2026-08-04 | CNY 107.26 | +4.57% | CNY 103.48 | CNY 108.36 | CNY 103.00 | 1.48M |
| 2026-08-03 | CNY 102.57 | -1.28% | CNY 104.44 | CNY 107.41 | CNY 101.43 | 1.43M |
| 2026-07-31 | CNY 103.90 | +3.60% | CNY 104.88 | CNY 109.39 | CNY 103.53 | 1.80M |
| 2026-07-30 | CNY 100.29 | -3.56% | CNY 100.12 | CNY 104.11 | CNY 97.37 | 1.78M |
| 2026-07-29 | CNY 103.99 | -2.58% | CNY 102.26 | CNY 107.00 | CNY 98.35 | 2.79M |
| 2026-07-28 | CNY 106.74 | -6.78% | CNY 114.00 | CNY 114.00 | CNY 106.30 | 2.68M |
| 2026-07-27 | CNY 114.50 | +7.17% | CNY 109.20 | CNY 114.77 | CNY 107.00 | 2.17M |
| 2026-07-24 | CNY 106.84 | -4.31% | CNY 110.01 | CNY 111.85 | CNY 106.18 | 1.46M |
| 2026-07-23 | CNY 111.65 | -1.98% | CNY 113.68 | CNY 117.18 | CNY 110.62 | 1.29M |
| 2026-07-22 | CNY 113.91 | -5.34% | CNY 119.21 | CNY 121.00 | CNY 113.18 | 1.61M |
| 2026-07-21 | CNY 120.34 | +2.23% | CNY 116.95 | CNY 121.25 | CNY 110.23 | 2.37M |
| 2026-07-20 | CNY 117.72 | -4.68% | CNY 124.73 | CNY 126.96 | CNY 112.92 | 2.26M |
| 2026-07-17 | CNY 123.50 | -6.13% | CNY 132.60 | CNY 133.49 | CNY 121.65 | 2.22M |
| 2026-07-16 | CNY 131.57 | -4.23% | CNY 134.91 | CNY 137.99 | CNY 130.32 | 1.75M |
| 2026-07-15 | CNY 137.38 | -1.88% | CNY 141.18 | CNY 142.00 | CNY 135.74 | 1.14M |
| 2026-07-14 | CNY 140.01 | -1.19% | CNY 138.87 | CNY 144.49 | CNY 134.60 | 1.93M |
| 2026-07-13 | CNY 141.70 | -6.40% | CNY 150.78 | CNY 150.78 | CNY 140.30 | 2.42M |
| 2026-07-10 | CNY 151.39 | -2.99% | CNY 156.03 | CNY 161.00 | CNY 151.37 | 1.92M |
| 2026-07-09 | CNY 156.05 | +4.28% | CNY 150.25 | CNY 156.88 | CNY 146.36 | 2.10M |
| 2026-07-08 | CNY 149.65 | -1.77% | CNY 151.80 | CNY 157.33 | CNY 146.37 | 2.12M |
| 2026-07-07 | CNY 152.35 | -1.77% | CNY 155.17 | CNY 159.00 | CNY 151.05 | 1.79M |
| 2026-07-06 | CNY 155.10 | -8.33% | CNY 165.79 | CNY 165.79 | CNY 153.50 | 3.12M |
| 2026-07-03 | CNY 169.19 | +2.54% | CNY 161.97 | CNY 175.48 | CNY 160.22 | 2.94M |
| 2026-07-02 | CNY 165.00 | -3.01% | CNY 169.05 | CNY 175.51 | CNY 161.56 | 3.61M |
| 2026-07-01 | CNY 170.12 | +1.03% | CNY 171.17 | CNY 187.00 | CNY 168.00 | 4.65M |
| 2026-06-30 | CNY 168.39 | +3.38% | CNY 165.50 | CNY 174.00 | CNY 158.68 | 4.04M |
| 2026-06-29 | CNY 162.89 | +5.64% | CNY 156.00 | CNY 169.69 | CNY 154.22 | 4.38M |
| 2026-06-26 | CNY 154.20 | -0.35% | CNY 154.77 | CNY 161.00 | CNY 151.00 | 2.27M |
| 2026-06-25 | CNY 154.74 | +0.79% | CNY 153.29 | CNY 161.82 | CNY 152.52 | 1.78M |
| 2026-06-24 | CNY 153.52 | -0.27% | CNY 153.47 | CNY 158.00 | CNY 149.87 | 1.68M |
| 2026-06-23 | CNY 153.93 | +0.59% | CNY 152.81 | CNY 157.85 | CNY 148.49 | 2.03M |
| 2026-06-22 | CNY 153.03 | -3.56% | CNY 158.90 | CNY 160.61 | CNY 148.12 | 3.06M |
| 2026-06-18 | CNY 158.68 | +0.76% | CNY 158.84 | CNY 164.44 | CNY 154.35 | 3.42M |
| 2026-06-17 | CNY 157.49 | +5.15% | CNY 150.00 | CNY 160.80 | CNY 148.50 | 3.80M |
| 2026-06-16 | CNY 149.77 | +7.59% | CNY 139.10 | CNY 153.33 | CNY 138.21 | 3.94M |
| 2026-06-15 | CNY 139.20 | +11.81% | CNY 124.46 | CNY 139.39 | CNY 124.46 | 2.97M |
| 2026-06-12 | CNY 124.50 | +0.31% | CNY 125.73 | CNY 130.45 | CNY 123.10 | 2.27M |
| 2026-06-11 | CNY 124.12 | -3.03% | CNY 126.00 | CNY 128.80 | CNY 122.70 | 1.93M |
| 2026-06-10 | CNY 128.00 | -3.76% | CNY 132.00 | CNY 132.89 | CNY 123.55 | 2.47M |
| 2026-06-09 | CNY 133.00 | -0.80% | CNY 136.75 | CNY 137.44 | CNY 131.80 | 2.25M |
| 2026-06-08 | CNY 134.07 | -2.82% | CNY 130.85 | CNY 136.02 | CNY 130.66 | 2.85M |
| 2026-06-05 | CNY 137.96 | +0.98% | CNY 134.90 | CNY 143.00 | CNY 129.14 | 3.77M |
| 2026-06-04 | CNY 136.62 | -3.16% | CNY 137.46 | CNY 140.98 | CNY 135.05 | 2.96M |
| 2026-06-03 | CNY 141.08 | +1.75% | CNY 137.12 | CNY 147.50 | CNY 137.12 | 2.71M |
| 2026-06-02 | CNY 138.66 | -0.17% | CNY 139.90 | CNY 141.77 | CNY 134.87 | 2.27M |
| 2026-06-01 | CNY 138.89 | -7.09% | CNY 145.01 | CNY 151.90 | CNY 138.03 | 3.18M |
| 2026-05-29 | CNY 149.49 | -2.93% | CNY 154.50 | CNY 154.60 | CNY 146.15 | 2.71M |
| 2026-05-28 | CNY 154.01 | +0.33% | CNY 154.51 | CNY 166.66 | CNY 147.00 | 4.59M |
| 2026-05-27 | CNY 153.50 | +1.29% | CNY 150.00 | CNY 155.80 | CNY 148.00 | 2.99M |
| 2026-05-26 | CNY 151.54 | -0.76% | CNY 151.00 | CNY 152.60 | CNY 146.11 | 3.62M |