Skip to main content
OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China flag China · Delayed Price · Currency is CNY
112.20
-2.85 (-2.48%)
At close: Mar 9, 2026

SHA:603501 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026113.00113.01110.56112.20112.20-2.48%13,633,480
Mar 6, 2026114.17115.58113.71115.05115.050.77%7,838,731
Mar 5, 2026115.80115.88113.89114.17114.170.57%10,138,390
Mar 4, 2026115.00116.70113.50113.52113.52-2.43%16,460,435
Mar 3, 2026118.68121.20116.00116.35116.35-2.17%17,536,110
Mar 2, 2026120.38121.72118.66118.93118.93-3.31%18,946,210
Feb 27, 2026121.00124.20120.62123.00123.000.33%17,437,020
Feb 26, 2026118.10123.01117.43122.60122.604.04%26,192,110
Feb 25, 2026117.29118.26116.90117.84117.840.48%12,001,186
Feb 24, 2026117.00117.76115.78117.28117.281.26%11,478,333
Feb 13, 2026116.56117.48115.80115.82115.82-1.05%10,849,060
Feb 12, 2026117.33117.93116.36117.05117.05-0.20%10,530,690
Feb 11, 2026117.81118.20117.05117.29117.29-0.46%7,678,991
Feb 10, 2026117.04118.66117.02117.83117.830.70%10,607,910
Feb 9, 2026117.34117.50116.32117.01117.010.91%11,178,080
Feb 6, 2026116.60117.00115.61115.95115.95-1.43%12,701,750
Feb 5, 2026116.48117.79116.21117.63117.630.29%10,251,030
Feb 4, 2026117.31117.65115.89117.29117.29-0.96%12,839,010
Feb 3, 2026119.71119.88117.00118.43118.430.41%13,784,320
Feb 2, 2026120.58121.79117.70117.95117.95-2.68%14,366,600
Jan 30, 2026122.51123.35120.47121.20121.20-1.37%15,909,340
Jan 29, 2026127.30127.88122.58122.88122.88-4.06%30,003,600
Jan 28, 2026124.80130.86124.70128.08128.082.58%33,487,010
Jan 27, 2026124.50125.90122.73124.86124.860.19%17,527,690
Jan 26, 2026129.40129.74124.60124.62124.62-3.69%27,384,790
Jan 23, 2026128.85130.60128.17129.40129.400.43%20,173,410
Jan 22, 2026131.30131.85128.40128.84128.84-1.21%18,997,830
Jan 21, 2026128.06131.75128.00130.42130.421.11%22,620,100
Jan 20, 2026129.10132.15128.65128.99128.990.05%18,186,160
Jan 19, 2026130.83131.70128.70128.92128.92-1.46%16,067,030
Jan 16, 2026129.52132.30129.00130.83130.831.84%23,256,650
Jan 15, 2026127.62128.68126.21128.47128.470.60%17,089,700
Jan 14, 2026128.20130.96127.20127.71127.71-0.52%22,604,160
Jan 13, 2026133.80134.66128.00128.38128.38-3.87%26,188,980
Jan 12, 2026131.53135.33129.58133.55133.551.54%24,798,120
Jan 9, 2026131.86132.19130.08131.52131.52-0.26%16,439,350
Jan 8, 2026128.90134.17128.83131.86131.861.81%20,349,030
Jan 7, 2026131.82132.00128.82129.52129.52-1.05%18,677,320
Jan 6, 2026128.88131.86128.76130.90130.901.68%21,557,640
Jan 5, 2026126.36129.10126.36128.74128.742.26%15,349,760
Dec 31, 2025127.03127.50125.83125.90125.90-0.71%8,926,300
Dec 30, 2025126.57127.95126.33126.80126.80-0.09%9,780,633
Dec 29, 2025128.84129.43126.83126.92126.92-1.49%14,632,550
Dec 26, 2025127.18129.57126.60128.84128.841.35%13,877,540
Dec 25, 2025126.08127.77125.80127.13127.130.50%9,399,364
Dec 24, 2025125.32126.90125.05126.50126.501.05%10,967,910
Dec 23, 2025125.71126.66124.86125.19125.19-0.41%10,673,160
Dec 22, 2025124.70126.50124.70125.70125.701.06%10,471,690
Dec 19, 2025123.65125.60123.40124.38124.381.12%11,077,340
Dec 18, 2025124.99125.58122.80123.00123.00-2.18%13,713,380
Dec 17, 2025124.50126.20123.06125.74125.740.75%13,316,770
Dec 16, 2025125.80127.00124.38124.80124.800.38%13,920,960
Dec 15, 2025125.45126.45124.29124.33124.33-1.73%15,276,200
Dec 12, 2025121.77127.98121.31126.52126.523.90%28,444,620
Dec 11, 2025123.98124.20121.66121.77121.77-1.56%11,525,220
Dec 10, 2025121.00124.45121.00123.70123.703.06%20,741,360
Dec 9, 2025121.00121.50119.78120.03120.03-0.79%8,820,155
Dec 8, 2025120.02121.80120.02120.98120.980.83%11,521,410
Dec 5, 2025119.60120.10118.60119.98119.980.40%8,774,930
Dec 4, 2025119.02119.85117.70119.50119.500.29%7,123,335
Dec 3, 2025121.10121.10118.61119.15119.15-1.59%9,892,747
Dec 2, 2025121.70123.40120.48121.08121.08-0.18%12,043,560
Dec 1, 2025120.00121.31119.02121.30121.301.53%11,220,920
Nov 28, 2025119.00119.80117.60119.47119.470.27%9,505,205
Nov 27, 2025117.26121.25117.00119.15119.151.92%17,539,380
Nov 26, 2025116.40117.85115.67116.91116.91-0.13%10,922,510
Nov 25, 2025117.39118.79116.78117.06117.060.21%10,746,110
Nov 24, 2025116.62117.15115.32116.81116.810.77%9,653,200
Nov 21, 2025117.00117.99115.50115.92115.52-2.22%12,929,820
Nov 20, 2025121.00121.50118.53118.55118.14-1.21%9,057,326
Nov 19, 2025122.30122.64119.75120.00119.59-1.88%9,918,181
Nov 18, 2025121.33123.65120.80122.30121.880.81%10,717,360
Nov 17, 2025122.12122.91120.83121.32120.90-0.36%8,088,038
Nov 14, 2025122.80123.55121.72121.76121.34-2.02%11,416,960
Nov 13, 2025124.15124.88123.48124.27123.840.15%11,179,960
Nov 12, 2025123.80124.16121.72124.09123.660.23%9,672,501
Nov 11, 2025126.80127.19123.80123.80123.37-1.82%13,180,120
Nov 10, 2025125.90126.40124.51126.10125.660.26%11,287,380
Nov 7, 2025126.92126.92125.17125.77125.34-1.43%9,436,149
Nov 6, 2025126.13127.95125.83127.60127.161.31%11,296,010
Nov 5, 2025124.17126.45124.05125.95125.52-0.67%10,479,650
Nov 4, 2025129.56129.56126.40126.80126.36-2.13%12,819,970
Nov 3, 2025130.72130.73127.50129.56129.11-0.88%13,005,220
Oct 31, 2025131.31132.75130.55130.71130.26-1.24%15,039,540
Oct 30, 2025135.28135.88131.36132.35131.89-2.16%21,211,140
Oct 29, 2025134.84135.36133.50135.27134.80-0.96%20,791,670
Oct 28, 2025132.93137.90132.51136.58136.112.41%25,727,030
Oct 27, 2025134.44134.95131.62133.37132.910.57%20,545,160
Oct 24, 2025130.61132.64129.88132.62132.162.57%18,155,950
Oct 23, 2025128.20129.47126.88129.30128.850.22%10,981,290
Oct 22, 2025129.05130.80128.00129.01128.56-0.62%11,670,980
Oct 21, 2025127.70130.15127.35129.82129.372.06%16,000,320
Oct 20, 2025129.06129.82126.27127.20126.76-0.06%15,220,730
Oct 17, 2025132.62132.62127.20127.27126.83-4.12%20,207,210
Oct 16, 2025132.20134.47131.50132.74132.28-0.86%13,312,210
Oct 15, 2025131.38134.16129.80133.89133.431.68%21,233,850
Oct 14, 2025138.80139.66131.32131.68131.23-4.80%31,769,980
Oct 13, 2025136.50139.48135.90138.32137.84-2.47%32,444,840
Oct 10, 2025147.20148.93141.21141.82141.33-5.47%35,912,020
Oct 9, 2025146.66152.40144.88150.02149.50-0.76%47,152,080