OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China
· Delayed Price · Currency is CNY 119.98
+0.48 (0.40%)
At close: Dec 5, 2025
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.60 | 120.10 | 118.60 | 119.98 | 119.98 | 0.40% | 8,774,930 |
| Dec 4, 2025 | 119.02 | 119.85 | 117.70 | 119.50 | 119.50 | 0.29% | 7,123,335 |
| Dec 3, 2025 | 121.10 | 121.10 | 118.61 | 119.15 | 119.15 | -1.59% | 9,892,747 |
| Dec 2, 2025 | 121.70 | 123.40 | 120.48 | 121.08 | 121.08 | -0.18% | 12,043,560 |
| Dec 1, 2025 | 120.00 | 121.31 | 119.02 | 121.30 | 121.30 | 1.53% | 11,220,920 |
| Nov 28, 2025 | 119.00 | 119.80 | 117.60 | 119.47 | 119.47 | 0.27% | 9,505,205 |
| Nov 27, 2025 | 117.26 | 121.25 | 117.00 | 119.15 | 119.15 | 1.92% | 17,539,380 |
| Nov 26, 2025 | 116.40 | 117.85 | 115.67 | 116.91 | 116.91 | -0.13% | 10,922,519 |
| Nov 25, 2025 | 117.39 | 118.79 | 116.78 | 117.06 | 117.06 | 0.21% | 10,746,110 |
| Nov 24, 2025 | 116.62 | 117.15 | 115.32 | 116.81 | 116.81 | 0.77% | 9,653,200 |
| Nov 21, 2025 | 117.00 | 117.99 | 115.50 | 115.92 | 115.52 | -2.22% | 12,929,820 |
| Nov 20, 2025 | 121.00 | 121.50 | 118.53 | 118.55 | 118.14 | -1.21% | 9,057,326 |
| Nov 19, 2025 | 122.30 | 122.64 | 119.75 | 120.00 | 119.59 | -1.88% | 9,918,181 |
| Nov 18, 2025 | 121.33 | 123.65 | 120.80 | 122.30 | 121.88 | 0.81% | 10,717,360 |
| Nov 17, 2025 | 122.12 | 122.91 | 120.83 | 121.32 | 120.90 | -0.36% | 8,088,038 |
| Nov 14, 2025 | 122.80 | 123.55 | 121.72 | 121.76 | 121.34 | -2.02% | 11,416,960 |
| Nov 13, 2025 | 124.15 | 124.88 | 123.48 | 124.27 | 123.84 | 0.15% | 11,179,960 |
| Nov 12, 2025 | 123.80 | 124.16 | 121.72 | 124.09 | 123.66 | 0.23% | 9,672,501 |
| Nov 11, 2025 | 126.80 | 127.19 | 123.80 | 123.80 | 123.37 | -1.82% | 13,180,120 |
| Nov 10, 2025 | 125.90 | 126.40 | 124.51 | 126.10 | 125.66 | 0.26% | 11,287,380 |
| Nov 7, 2025 | 126.92 | 126.92 | 125.17 | 125.77 | 125.34 | -1.43% | 9,436,149 |
| Nov 6, 2025 | 126.13 | 127.95 | 125.83 | 127.60 | 127.16 | 1.31% | 11,296,010 |
| Nov 5, 2025 | 124.17 | 126.45 | 124.05 | 125.95 | 125.52 | -0.67% | 10,479,650 |
| Nov 4, 2025 | 129.56 | 129.56 | 126.40 | 126.80 | 126.36 | -2.13% | 12,819,970 |
| Nov 3, 2025 | 130.72 | 130.73 | 127.50 | 129.56 | 129.11 | -0.88% | 13,005,220 |
| Oct 31, 2025 | 131.31 | 132.75 | 130.55 | 130.71 | 130.26 | -1.24% | 15,039,540 |
| Oct 30, 2025 | 135.28 | 135.88 | 131.36 | 132.35 | 131.89 | -2.16% | 21,211,140 |
| Oct 29, 2025 | 134.84 | 135.36 | 133.50 | 135.27 | 134.80 | -0.96% | 20,791,670 |
| Oct 28, 2025 | 132.93 | 137.90 | 132.51 | 136.58 | 136.11 | 2.41% | 25,727,030 |
| Oct 27, 2025 | 134.44 | 134.95 | 131.62 | 133.37 | 132.91 | 0.57% | 20,545,160 |
| Oct 24, 2025 | 130.61 | 132.64 | 129.88 | 132.62 | 132.16 | 2.57% | 18,155,950 |
| Oct 23, 2025 | 128.20 | 129.47 | 126.88 | 129.30 | 128.85 | 0.22% | 10,981,290 |
| Oct 22, 2025 | 129.05 | 130.80 | 128.00 | 129.01 | 128.56 | -0.62% | 11,670,980 |
| Oct 21, 2025 | 127.70 | 130.15 | 127.35 | 129.82 | 129.37 | 2.06% | 16,000,320 |
| Oct 20, 2025 | 129.06 | 129.82 | 126.27 | 127.20 | 126.76 | -0.06% | 15,220,730 |
| Oct 17, 2025 | 132.62 | 132.62 | 127.20 | 127.27 | 126.83 | -4.12% | 20,207,210 |
| Oct 16, 2025 | 132.20 | 134.47 | 131.50 | 132.74 | 132.28 | -0.86% | 13,312,210 |
| Oct 15, 2025 | 131.38 | 134.16 | 129.80 | 133.89 | 133.43 | 1.68% | 21,233,850 |
| Oct 14, 2025 | 138.80 | 139.66 | 131.32 | 131.68 | 131.23 | -4.80% | 31,769,980 |
| Oct 13, 2025 | 136.50 | 139.48 | 135.90 | 138.32 | 137.84 | -2.47% | 32,444,840 |
| Oct 10, 2025 | 147.20 | 148.93 | 141.21 | 141.82 | 141.33 | -5.47% | 35,912,020 |
| Oct 9, 2025 | 146.66 | 152.40 | 144.88 | 150.02 | 149.50 | -0.76% | 47,152,080 |
| Sep 30, 2025 | 151.28 | 153.13 | 150.19 | 151.17 | 150.65 | 0.81% | 26,204,220 |
| Sep 29, 2025 | 150.60 | 152.88 | 147.79 | 149.95 | 149.43 | -0.72% | 28,400,130 |
| Sep 26, 2025 | 150.67 | 157.50 | 150.36 | 151.03 | 150.51 | 0.24% | 40,800,680 |
| Sep 25, 2025 | 148.65 | 153.00 | 146.70 | 150.67 | 150.15 | 1.39% | 38,361,370 |
| Sep 24, 2025 | 142.00 | 151.24 | 141.60 | 148.60 | 148.09 | 3.92% | 45,561,630 |
| Sep 23, 2025 | 145.58 | 146.18 | 139.68 | 143.00 | 142.51 | -2.26% | 32,492,280 |
| Sep 22, 2025 | 143.49 | 146.46 | 141.47 | 146.31 | 145.81 | 2.67% | 31,698,310 |
| Sep 19, 2025 | 144.25 | 147.42 | 142.42 | 142.50 | 142.01 | -1.21% | 31,350,490 |
| Sep 18, 2025 | 143.00 | 150.00 | 141.28 | 144.25 | 143.75 | 0.90% | 56,299,650 |
| Sep 17, 2025 | 143.98 | 145.36 | 142.02 | 142.96 | 142.47 | 1.28% | 29,860,990 |
| Sep 16, 2025 | 138.00 | 144.30 | 137.77 | 141.15 | 140.66 | 1.87% | 29,689,990 |
| Sep 15, 2025 | 141.20 | 142.00 | 137.00 | 138.56 | 138.08 | 1.88% | 33,931,790 |
| Sep 12, 2025 | 134.60 | 137.78 | 133.78 | 136.00 | 135.53 | 0.74% | 27,820,400 |
| Sep 11, 2025 | 130.28 | 135.00 | 129.68 | 135.00 | 134.53 | 2.89% | 26,376,790 |
| Sep 10, 2025 | 132.05 | 133.37 | 130.00 | 131.21 | 130.76 | -0.37% | 18,780,170 |
| Sep 9, 2025 | 134.59 | 134.59 | 131.18 | 131.70 | 131.25 | -3.12% | 18,767,720 |
| Sep 8, 2025 | 132.61 | 137.68 | 132.40 | 135.94 | 135.47 | 2.98% | 25,462,480 |
| Sep 5, 2025 | 128.90 | 132.44 | 128.12 | 132.00 | 131.54 | 2.61% | 25,128,780 |
| Sep 4, 2025 | 136.00 | 136.75 | 126.66 | 128.64 | 128.20 | -5.41% | 38,494,200 |
| Sep 3, 2025 | 138.49 | 140.10 | 134.97 | 136.00 | 135.53 | -1.38% | 27,544,480 |
| Sep 2, 2025 | 144.70 | 145.18 | 136.85 | 137.90 | 137.42 | -5.03% | 37,101,240 |
| Sep 1, 2025 | 145.50 | 148.00 | 142.38 | 145.20 | 144.70 | 1.38% | 35,954,350 |
| Aug 29, 2025 | 142.89 | 143.75 | 138.61 | 143.23 | 142.74 | 0.24% | 32,486,150 |
| Aug 28, 2025 | 139.18 | 143.00 | 137.77 | 142.89 | 142.40 | 2.55% | 44,525,960 |
| Aug 27, 2025 | 145.99 | 146.93 | 139.30 | 139.34 | 138.86 | -2.29% | 48,103,850 |
| Aug 26, 2025 | 136.68 | 144.39 | 134.89 | 142.60 | 142.11 | 4.03% | 45,387,060 |
| Aug 25, 2025 | 138.52 | 142.99 | 134.71 | 137.08 | 136.61 | 0.18% | 48,788,280 |
| Aug 22, 2025 | 130.09 | 137.26 | 130.09 | 136.83 | 136.36 | 5.39% | 47,918,910 |
| Aug 21, 2025 | 130.30 | 132.80 | 129.10 | 129.83 | 129.38 | 0.49% | 32,832,480 |
| Aug 20, 2025 | 125.12 | 129.20 | 125.11 | 129.20 | 128.75 | 2.76% | 28,971,990 |
| Aug 19, 2025 | 128.50 | 129.68 | 125.52 | 125.73 | 125.30 | -2.09% | 25,821,820 |
| Aug 18, 2025 | 124.22 | 132.18 | 123.35 | 128.41 | 127.97 | 3.74% | 45,248,330 |
| Aug 15, 2025 | 122.01 | 124.38 | 121.75 | 123.78 | 123.35 | 0.77% | 18,752,880 |
| Aug 14, 2025 | 124.50 | 126.30 | 122.81 | 122.84 | 122.42 | -1.09% | 24,540,660 |
| Aug 13, 2025 | 120.85 | 124.78 | 120.34 | 124.19 | 123.76 | 3.01% | 32,498,830 |
| Aug 12, 2025 | 119.90 | 120.99 | 119.45 | 120.56 | 120.14 | 0.55% | 17,198,920 |
| Aug 11, 2025 | 119.23 | 120.12 | 118.81 | 119.90 | 119.49 | 0.56% | 11,100,530 |
| Aug 8, 2025 | 121.02 | 121.09 | 119.00 | 119.23 | 118.82 | -1.37% | 12,816,000 |
| Aug 7, 2025 | 121.51 | 122.21 | 120.60 | 120.89 | 120.47 | -0.27% | 12,389,110 |
| Aug 6, 2025 | 121.15 | 121.40 | 120.42 | 121.22 | 120.80 | -0.21% | 10,716,960 |
| Aug 5, 2025 | 122.00 | 122.58 | 120.09 | 121.47 | 121.05 | 1.73% | 16,050,490 |
| Aug 4, 2025 | 118.50 | 119.55 | 118.30 | 119.40 | 118.99 | 0.07% | 9,476,930 |
| Aug 1, 2025 | 120.80 | 121.85 | 118.87 | 119.32 | 118.91 | -1.62% | 13,120,080 |
| Jul 31, 2025 | 123.49 | 124.78 | 121.00 | 121.28 | 120.64 | -2.14% | 21,971,910 |
| Jul 30, 2025 | 124.85 | 126.79 | 123.39 | 123.93 | 123.28 | -0.93% | 16,318,080 |
| Jul 29, 2025 | 125.12 | 125.33 | 123.90 | 125.09 | 124.43 | -0.10% | 14,178,770 |
| Jul 28, 2025 | 127.00 | 127.48 | 125.10 | 125.21 | 124.55 | -1.16% | 15,324,860 |
| Jul 25, 2025 | 126.06 | 127.75 | 124.50 | 126.68 | 126.01 | 0.71% | 16,424,870 |
| Jul 24, 2025 | 124.91 | 126.17 | 124.29 | 125.79 | 125.13 | 0.70% | 13,421,810 |
| Jul 23, 2025 | 125.00 | 126.00 | 124.50 | 124.91 | 124.25 | -0.19% | 11,261,270 |
| Jul 22, 2025 | 125.00 | 126.12 | 124.10 | 125.15 | 124.49 | 0.04% | 10,207,750 |
| Jul 21, 2025 | 125.00 | 126.14 | 124.54 | 125.10 | 124.44 | -0.49% | 11,161,790 |
| Jul 18, 2025 | 122.80 | 128.49 | 122.72 | 125.71 | 125.05 | 2.63% | 25,993,580 |
| Jul 17, 2025 | 122.71 | 122.90 | 121.88 | 122.49 | 121.85 | -0.24% | 11,558,790 |
| Jul 16, 2025 | 123.03 | 124.88 | 122.40 | 122.78 | 122.13 | -0.10% | 11,051,600 |
| Jul 15, 2025 | 123.80 | 124.27 | 121.60 | 122.90 | 122.25 | -0.73% | 12,621,780 |
| Jul 14, 2025 | 124.06 | 124.40 | 123.20 | 123.80 | 123.15 | 0.02% | 6,605,726 |
| Jul 11, 2025 | 123.40 | 125.48 | 122.69 | 123.78 | 123.13 | 0.31% | 12,795,210 |