Shanghai - Delayed Quote CNY

OPT Machine Vision Tech Co., Ltd. (688686.SS)

90.47
+0.41
+(0.46%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202591.2392.2090.0390.4790.47800,451
Apr 29, 202590.3693.1589.5690.0690.061,275,880
Apr 28, 202589.3992.2087.5391.2791.271,191,506
Apr 25, 202586.5089.2884.9088.5088.501,142,250
Apr 24, 202584.6086.9683.8185.6685.661,339,807
Apr 23, 202579.7584.9779.7584.8084.801,488,917
Apr 22, 202579.4080.2578.2079.7479.74693,593
Apr 21, 202577.8780.5077.1079.5079.501,034,115
Apr 18, 202578.2079.9677.4277.7977.79729,704
Apr 17, 202577.5879.6877.1878.0078.00589,410
Apr 16, 202579.7580.5777.7477.7477.74976,757
Apr 15, 202578.2080.6578.0179.6879.68856,003
Apr 14, 202578.7280.6878.3178.8978.891,732,757
Apr 11, 202574.9078.1873.3876.5576.551,125,419
Apr 10, 202571.9777.5269.9075.2075.202,080,349
Apr 9, 202567.1770.6964.0169.5269.521,956,348
Apr 8, 202565.0369.5065.0368.0268.022,309,573
Apr 7, 202574.0975.0564.2464.7664.762,817,739
Apr 3, 202582.5083.9879.5480.3080.301,408,191
Apr 2, 202583.3184.9782.8583.4083.40667,481
Apr 1, 202584.2685.5083.0083.3983.391,066,476
Mar 31, 202586.0387.0482.3584.0884.081,941,443
Mar 28, 202588.3689.2886.8087.3087.30693,714
Mar 27, 202589.1890.9587.1088.4488.441,137,165
Mar 26, 202587.9090.9287.4789.1989.19805,113
Mar 25, 202590.5792.0087.9688.2388.23736,303
Mar 24, 202587.4191.0086.6089.5689.561,336,211
Mar 21, 202591.2091.9787.3987.4587.451,500,247
Mar 20, 202589.8992.8089.8992.2692.261,118,033
Mar 19, 202593.8993.8990.6091.4091.401,531,992
Mar 18, 202594.7497.5593.7294.1694.161,199,577
Mar 17, 202595.6897.4893.5194.1594.151,734,061
Mar 14, 202593.0595.8692.5095.3095.301,670,188
Mar 13, 2025101.94101.9993.1993.3693.362,104,848
Mar 12, 2025105.99107.11101.83102.00102.001,507,396
Mar 11, 2025105.00107.9799.28106.49106.492,337,499
Mar 10, 2025103.45107.66101.54103.55103.551,225,429
Mar 7, 2025103.29105.79100.21103.65103.651,643,156
Mar 6, 202596.00103.3895.02103.28103.282,651,903
Mar 5, 202595.4296.8892.8194.6994.691,652,134
Mar 4, 202590.5196.6790.0995.4695.461,385,607
Mar 3, 202590.5192.8089.5891.6491.641,374,764
Feb 28, 202598.0098.4090.5291.4391.431,935,178
Feb 27, 202597.50100.9995.7098.4098.402,402,482
Feb 26, 202599.36103.8997.0098.1898.182,615,594
Feb 25, 202595.32101.4495.0599.3099.301,877,360
Feb 24, 202598.1298.9695.0097.1097.101,769,382
Feb 21, 202597.90100.8997.5098.8398.832,248,232
Feb 20, 202594.6099.4993.5698.9098.902,649,746
Feb 19, 202588.4096.0088.0295.0195.012,748,417
Feb 18, 202590.8091.3888.1788.4288.421,273,788
Feb 17, 202591.2492.5088.7191.0491.041,245,403
Feb 14, 202590.0093.4189.4391.0891.081,445,326
Feb 13, 202595.2196.3490.3490.4390.432,261,981
Feb 12, 202591.9097.8890.9996.7796.772,377,074
Feb 11, 202591.0093.9989.4091.7891.782,115,619
Feb 10, 202586.8892.8884.2491.8091.802,597,794
Feb 7, 202585.0088.5085.0086.6586.652,547,082
Feb 6, 202581.7986.8681.1985.6085.601,863,189
Feb 5, 202579.8783.5579.0381.5481.541,796,329
Jan 27, 202582.6382.6878.2078.3678.361,629,725
Jan 24, 202583.8287.9981.3682.6382.632,779,152
Jan 23, 202581.9985.6079.6084.0984.092,379,711
Jan 22, 202583.2683.2680.1581.1281.121,494,805
Jan 21, 202578.4184.8077.2183.0883.083,274,340
Jan 20, 202578.5079.3876.2377.0077.001,176,618
Jan 17, 202577.8979.0976.7078.2078.201,249,372
Jan 16, 202580.6980.8876.1878.0078.002,258,143
Jan 15, 202580.8080.8078.5079.8679.862,199,276
Jan 14, 202567.6979.3867.6579.0079.004,118,276
Jan 13, 202567.0068.9765.4068.3768.371,279,788
Jan 10, 202564.7770.3064.7767.2967.292,045,433
Jan 9, 202565.2066.3864.6865.8765.871,127,601
Jan 8, 202564.6567.6162.8666.2066.201,628,842
Jan 7, 202563.1065.1463.1064.8264.821,287,031
Jan 6, 202565.9066.4562.6163.2563.251,309,765
Jan 3, 202571.3671.7066.0066.1066.101,765,092
Jan 2, 202574.9176.9470.5071.1371.132,003,240
Dec 31, 202473.9077.4372.6675.6175.612,356,651
Dec 30, 202474.5074.8472.2973.8073.80973,477
Dec 27, 202478.2378.2374.0074.5174.511,786,218
Dec 26, 202473.8978.9273.1077.3077.302,154,332
Dec 25, 202473.5077.0071.8674.0574.051,731,307
Dec 24, 202472.2274.0972.2273.5073.501,202,460
Dec 23, 202475.1676.2671.6972.3572.351,999,698
Dec 20, 202474.7378.0074.6675.8575.852,036,891
Dec 19, 202477.0878.5274.7174.9574.952,692,940
Dec 18, 202478.9582.0076.5678.2578.252,327,757
Dec 17, 202479.1082.8077.4080.1080.102,846,105
Dec 16, 202476.7181.0175.1379.9779.972,908,756
Dec 13, 202479.0481.3876.4577.3777.373,001,317
Dec 12, 202481.0882.7978.8580.1180.113,662,242
Dec 11, 202477.7089.3675.7582.9982.996,441,124
Dec 10, 202471.7078.8070.6377.7777.775,373,209
Dec 9, 202470.0070.9468.2269.0569.051,664,761
Dec 6, 202471.0871.2668.4270.0070.001,820,782
Dec 5, 202467.3972.9567.3971.2671.262,994,340
Dec 4, 202468.5869.9667.2467.5567.551,582,438
Dec 3, 202469.6670.4867.7168.7068.701,655,304
Dec 2, 202468.8670.6068.0870.0070.002,122,347
Nov 29, 202466.6069.8065.3768.3768.372,420,937
Nov 28, 202464.9567.3364.5565.9465.942,217,835
Nov 27, 202461.2565.0760.0064.6664.661,272,257
Nov 26, 202463.0163.3661.2161.4161.411,009,146
Nov 25, 202462.2263.6261.1862.9162.911,513,494
Nov 22, 202465.1266.8861.9062.3162.311,715,596
Nov 21, 202466.4967.1864.7165.7665.761,438,141
Nov 20, 202463.8666.7163.7466.4766.472,008,412
Nov 19, 202460.7264.0060.7263.8563.851,610,079
Nov 18, 202463.1863.6760.1260.3860.381,730,058
Nov 15, 202464.6966.2863.1063.1863.181,376,430
Nov 14, 202468.1368.9464.9065.0565.051,427,011
Nov 13, 202468.9469.4965.7568.4368.431,980,055
Nov 12, 202470.3871.0867.7368.9768.972,033,218
Nov 11, 202466.0070.6665.5570.5670.562,452,661
Nov 8, 202466.1968.5566.0066.4666.461,908,330
Nov 7, 202465.8066.1463.8365.8965.891,927,056
Nov 6, 202466.1868.0865.1065.4865.482,343,769
Nov 5, 202463.0066.6961.2866.2366.232,974,078
Nov 4, 202458.7664.6658.5262.8062.803,050,698
Nov 1, 202461.5861.8858.4858.7658.761,771,469
Oct 31, 202459.7962.3658.5061.6561.652,246,275
Oct 30, 202459.0061.8758.4660.4860.482,338,326
Oct 29, 202463.8063.8560.1860.6360.632,779,720
Oct 28, 202461.2264.4859.3163.2963.292,672,147
Oct 25, 202458.0761.3058.0760.4860.482,012,178
Oct 24, 202458.8859.3357.8858.0658.061,152,958
Oct 23, 202458.5260.4857.8959.4759.472,190,220
Oct 22, 202459.4959.4957.2458.6258.621,943,730
Oct 21, 202458.4060.9057.1658.9358.932,817,997
Oct 18, 202453.5059.2453.4257.7357.733,041,080
Oct 17, 202454.6755.7853.9954.0854.081,477,090
Oct 16, 202453.9655.5353.0554.3254.321,290,939
Oct 15, 202455.4857.3755.0055.0855.081,934,870
Oct 14, 2024 0.13 Dividend
Oct 14, 202455.8256.5953.4756.0356.032,413,962
Oct 11, 202461.4861.4855.0655.8055.672,879,246
Oct 10, 202465.0367.5061.1861.3661.222,527,867
Oct 9, 202470.0571.9864.1764.2764.123,854,415
Oct 8, 202474.3874.3866.8873.8073.634,476,973
Sep 30, 202455.2262.0053.7861.9861.843,671,356
Sep 27, 202449.5252.4149.4052.0351.911,121,226
Sep 26, 202446.2548.5946.1848.5948.481,827,300
Sep 25, 202446.7947.6746.2146.2746.161,390,809
Sep 24, 202443.9045.9743.3645.9745.861,242,669
Sep 23, 202443.1044.2642.7643.4643.36613,501
Sep 20, 202444.5844.8742.8643.3243.22955,497
Sep 19, 202444.5646.0544.0744.5044.40787,616
Sep 18, 202444.8045.5943.8744.3644.26430,643
Sep 13, 202446.2046.2044.8144.8844.78476,650
Sep 12, 202446.7947.2946.0346.0545.94510,771
Sep 11, 202446.4946.9346.1746.7946.68424,502
Sep 10, 202446.4647.1345.6346.7246.61730,751
Sep 9, 202447.3647.6046.2146.4646.35627,054
Sep 6, 202448.9948.9947.1547.1947.08547,115
Sep 5, 202448.3949.5348.2848.7048.59655,841
Sep 4, 202447.9848.8747.6448.4048.29523,794
Sep 3, 202447.3049.2946.8648.5648.45956,488
Sep 2, 202451.2151.5747.3047.3047.191,655,114
Aug 30, 202450.2451.9049.8851.8451.721,356,228
Aug 29, 202448.3851.0048.2150.2650.141,133,723
Aug 28, 202447.7649.1747.5048.6348.52780,437
Aug 27, 202450.0050.0147.6947.6947.581,192,173
Aug 26, 202450.5051.7849.5549.9349.81646,751
Aug 23, 202450.0350.7949.8750.4950.37595,666
Aug 22, 202451.2551.8049.9050.2250.10759,532
Aug 21, 202451.4252.4351.0751.2551.13492,808
Aug 20, 202453.4953.4951.5551.5551.43665,677
Aug 19, 202453.2954.2052.8853.3053.18423,576
Aug 16, 202453.6454.2553.1853.2853.16495,313
Aug 15, 202453.0854.8852.5553.7753.64821,597
Aug 14, 202453.3953.8652.8053.0852.96530,887
Aug 13, 202453.9154.1352.8053.6153.49537,971
Aug 12, 202453.4053.9852.8353.7153.58582,029
Aug 9, 202454.3754.9953.5253.6053.48514,710
Aug 8, 202454.4155.1652.7154.1253.99821,761
Aug 7, 202454.8455.2754.3254.4254.29623,544
Aug 6, 202455.4055.7454.2554.9954.86699,148
Aug 5, 202455.8656.6054.1554.3054.171,035,217
Aug 2, 202458.0258.8856.0956.2056.07935,612
Aug 1, 202459.4560.0057.5758.7258.58748,643
Jul 31, 202455.9959.5954.9859.4259.28943,744
Jul 30, 202455.8956.8854.8055.5355.40609,458
Jul 29, 202456.5057.0155.6055.9155.78671,817
Jul 26, 202455.3457.1855.2956.3756.24498,873
Jul 25, 202454.0556.7954.0055.4455.31639,089
Jul 24, 202457.8558.4255.3755.5055.37735,952
Jul 23, 202461.4861.4857.6357.7857.65653,596
Jul 22, 202461.5162.1460.3161.1561.01639,405
Jul 19, 202460.0162.1859.6961.2261.08762,908
Jul 18, 202459.7360.5057.8060.2060.06583,870
Jul 17, 202461.0861.1460.0060.1159.97417,932
Jul 16, 202459.6961.6558.1160.8060.66707,050
Jul 15, 202461.0061.4559.3059.5259.38603,424
Jul 12, 202459.7161.9859.5161.1961.05876,827
Jul 11, 202459.6060.5058.6060.0059.86722,722
Jul 10, 202458.1059.2957.7958.4058.26768,936
Jul 9, 202455.9858.7255.0058.1057.961,135,367
Jul 8, 202457.7457.9755.2055.6355.50836,601
Jul 5, 202457.1857.1857.1857.1857.05-
Jul 4, 202458.3559.8257.1157.1857.05789,372
Jul 3, 202458.4959.1857.5058.2558.11794,787
Jul 2, 202461.7662.3858.5358.9358.791,183,515
Jul 1, 202464.1464.2460.9961.9161.77959,655
Jun 28, 202464.0065.9563.5264.0363.88748,840
Jun 27, 202466.5766.9164.3564.4864.33570,214
Jun 26, 202464.4266.8263.0166.6066.44826,026
Jun 25, 202469.0069.1163.9564.6464.491,049,331
Jun 24, 202471.5471.9668.3368.4268.26946,742
Jun 21, 202473.6273.6271.4671.5371.36711,818
Jun 20, 202473.3076.0073.3073.4573.28858,240
Jun 19, 202475.4075.5973.0373.6873.511,139,297
Jun 18, 202476.0076.6974.9775.5875.401,019,854
Jun 17, 202474.2076.6573.0976.0875.901,042,182
Jun 14, 202473.6275.5972.1874.0773.901,262,869
Jun 13, 202472.5675.8772.2974.0673.891,447,158
Jun 12, 202469.2074.6669.2072.4072.231,622,619
Jun 11, 202467.5969.8466.1969.8469.68900,485
Jun 7, 202468.0069.3667.0267.9667.80822,903
Jun 6, 202468.7970.1067.4167.7567.591,346,179
Jun 5, 202467.4169.1566.6567.7867.62939,866
Jun 4, 202467.2669.2666.3667.4167.25897,536
Jun 3, 202467.4068.6666.6267.2267.06606,845
May 31, 2024 0.53 Dividend
May 31, 202465.5668.4565.5667.3767.21796,150
May 30, 202465.2867.0864.4166.4665.78503,994
May 29, 202465.4766.5865.3365.7965.11417,778
May 28, 202466.3667.2765.2065.9065.22482,044
May 27, 202465.2266.4863.4066.4065.72852,186
May 24, 202468.4770.0065.1065.4364.761,165,712
May 23, 202470.7071.3669.0669.2168.50655,461
May 22, 202470.2071.3969.4071.3970.66656,005
May 21, 202470.4870.5769.1270.2069.48400,501
May 20, 202470.1371.2869.5370.1669.44618,793
May 17, 202468.5770.3768.0870.3169.59625,746
May 16, 202469.1070.1068.6068.7268.01516,702
May 15, 202470.5071.2568.8069.1068.39742,904
May 14, 202469.1771.5068.2771.2770.541,208,342
May 13, 202471.0371.0368.5769.0768.36964,059
May 10, 202474.9175.6771.1071.3870.651,036,772
May 9, 202473.6675.3073.1074.6073.83705,100
May 8, 202476.0076.0073.2373.3672.611,035,106
May 7, 202476.8176.8175.3275.7074.92857,856
May 6, 202477.6577.6575.7576.0575.271,104,590
Apr 30, 202477.6778.4875.1175.5274.741,416,260