OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China
· Delayed Price · Currency is CNY 101.16
-2.73 (-2.63%)
Apr 29, 2026, 1:55 PM CST
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 102.85 | 103.35 | 101.22 | 101.22 | - | -2.57% | 3,945,004 |
| Apr 28, 2026 | 106.95 | 106.95 | 103.40 | 103.89 | 103.89 | -0.71% | 51,166,010 |
| Apr 27, 2026 | 96.19 | 104.63 | 96.10 | 104.63 | 104.63 | 10.00% | 52,371,000 |
| Apr 24, 2026 | 92.25 | 96.72 | 92.17 | 95.12 | 95.12 | 2.90% | 34,977,480 |
| Apr 23, 2026 | 94.46 | 94.50 | 92.22 | 92.44 | 92.44 | -1.87% | 16,786,210 |
| Apr 22, 2026 | 92.48 | 94.20 | 92.20 | 94.20 | 94.20 | 1.45% | 19,792,470 |
| Apr 21, 2026 | 93.33 | 93.61 | 91.62 | 92.85 | 92.85 | -0.99% | 17,130,110 |
| Apr 20, 2026 | 93.04 | 94.49 | 92.98 | 93.78 | 93.78 | 0.80% | 17,973,460 |
| Apr 17, 2026 | 93.63 | 93.90 | 92.18 | 93.04 | 93.04 | -0.71% | 16,628,270 |
| Apr 16, 2026 | 92.75 | 94.17 | 92.49 | 93.71 | 93.71 | 1.52% | 16,645,000 |
| Apr 15, 2026 | 94.66 | 95.50 | 92.29 | 92.31 | 92.31 | -2.48% | 22,632,200 |
| Apr 14, 2026 | 95.59 | 96.30 | 93.75 | 94.66 | 94.66 | -0.18% | 16,882,650 |
| Apr 13, 2026 | 94.29 | 95.79 | 94.03 | 94.83 | 94.83 | -0.55% | 11,717,710 |
| Apr 10, 2026 | 95.00 | 96.75 | 94.90 | 95.35 | 95.35 | 1.18% | 14,485,150 |
| Apr 9, 2026 | 94.00 | 94.59 | 93.22 | 94.24 | 94.24 | -1.27% | 13,940,200 |
| Apr 8, 2026 | 92.35 | 95.48 | 92.35 | 95.45 | 95.45 | 5.10% | 19,735,460 |
| Apr 7, 2026 | 90.23 | 91.68 | 90.21 | 90.82 | 90.82 | 0.74% | 10,123,070 |
| Apr 3, 2026 | 92.13 | 92.18 | 89.61 | 90.15 | 90.15 | -1.31% | 14,073,490 |
| Apr 2, 2026 | 95.49 | 95.49 | 91.12 | 91.35 | 91.35 | -4.89% | 24,523,070 |
| Apr 1, 2026 | 96.84 | 97.00 | 95.00 | 96.05 | 96.05 | 1.15% | 14,999,120 |
| Mar 31, 2026 | 98.80 | 99.66 | 94.56 | 94.96 | 94.96 | -5.34% | 21,256,120 |
| Mar 30, 2026 | 99.43 | 100.78 | 98.70 | 100.32 | 100.32 | -0.69% | 7,446,532 |
| Mar 27, 2026 | 98.57 | 101.58 | 98.57 | 101.02 | 101.02 | 1.02% | 7,756,978 |
| Mar 26, 2026 | 101.78 | 102.17 | 99.82 | 100.00 | 100.00 | -2.30% | 7,511,977 |
| Mar 25, 2026 | 100.49 | 102.78 | 100.49 | 102.35 | 102.35 | 2.37% | 11,184,240 |
| Mar 24, 2026 | 99.95 | 100.50 | 97.76 | 99.98 | 99.98 | 1.38% | 10,545,980 |
| Mar 23, 2026 | 100.52 | 101.69 | 98.25 | 98.62 | 98.62 | -4.76% | 16,731,870 |
| Mar 20, 2026 | 106.31 | 106.62 | 103.55 | 103.55 | 103.55 | -2.16% | 11,687,010 |
| Mar 19, 2026 | 106.69 | 106.99 | 105.28 | 105.84 | 105.84 | -2.25% | 12,378,856 |
| Mar 18, 2026 | 109.50 | 109.66 | 106.58 | 108.28 | 108.28 | -0.59% | 12,543,213 |
| Mar 17, 2026 | 110.85 | 111.40 | 108.90 | 108.92 | 108.92 | -1.25% | 10,003,970 |
| Mar 16, 2026 | 111.74 | 111.81 | 108.41 | 110.30 | 110.30 | -1.28% | 14,403,606 |
| Mar 13, 2026 | 112.00 | 113.17 | 111.35 | 111.73 | 111.73 | -0.97% | 8,439,152 |
| Mar 12, 2026 | 113.99 | 114.59 | 112.20 | 112.82 | 112.82 | -1.29% | 8,311,607 |
| Mar 11, 2026 | 114.00 | 114.89 | 113.71 | 114.30 | 114.30 | 0.19% | 9,160,538 |
| Mar 10, 2026 | 113.60 | 114.52 | 113.25 | 114.08 | 114.08 | 1.68% | 8,232,333 |
| Mar 9, 2026 | 113.00 | 113.01 | 110.56 | 112.20 | 112.20 | -2.48% | 13,633,480 |
| Mar 6, 2026 | 114.17 | 115.58 | 113.71 | 115.05 | 115.05 | 0.77% | 7,838,731 |
| Mar 5, 2026 | 115.80 | 115.88 | 113.89 | 114.17 | 114.17 | 0.57% | 10,138,390 |
| Mar 4, 2026 | 115.00 | 116.70 | 113.50 | 113.52 | 113.52 | -2.43% | 16,460,435 |
| Mar 3, 2026 | 118.68 | 121.20 | 116.00 | 116.35 | 116.35 | -2.17% | 17,536,110 |
| Mar 2, 2026 | 120.38 | 121.72 | 118.66 | 118.93 | 118.93 | -3.31% | 18,946,210 |
| Feb 27, 2026 | 121.00 | 124.20 | 120.62 | 123.00 | 123.00 | 0.33% | 17,437,020 |
| Feb 26, 2026 | 118.10 | 123.01 | 117.43 | 122.60 | 122.60 | 4.04% | 26,192,110 |
| Feb 25, 2026 | 117.29 | 118.26 | 116.90 | 117.84 | 117.84 | 0.48% | 12,001,186 |
| Feb 24, 2026 | 117.00 | 117.76 | 115.78 | 117.28 | 117.28 | 1.26% | 11,478,333 |
| Feb 13, 2026 | 116.56 | 117.48 | 115.80 | 115.82 | 115.82 | -1.05% | 10,849,060 |
| Feb 12, 2026 | 117.33 | 117.93 | 116.36 | 117.05 | 117.05 | -0.20% | 10,530,690 |
| Feb 11, 2026 | 117.81 | 118.20 | 117.05 | 117.29 | 117.29 | -0.46% | 7,678,991 |
| Feb 10, 2026 | 117.04 | 118.66 | 117.02 | 117.83 | 117.83 | 0.70% | 10,607,910 |
| Feb 9, 2026 | 117.34 | 117.50 | 116.32 | 117.01 | 117.01 | 0.91% | 11,178,080 |
| Feb 6, 2026 | 116.60 | 117.00 | 115.61 | 115.95 | 115.95 | -1.43% | 12,701,750 |
| Feb 5, 2026 | 116.48 | 117.79 | 116.21 | 117.63 | 117.63 | 0.29% | 10,251,030 |
| Feb 4, 2026 | 117.31 | 117.65 | 115.89 | 117.29 | 117.29 | -0.96% | 12,839,010 |
| Feb 3, 2026 | 119.71 | 119.88 | 117.00 | 118.43 | 118.43 | 0.41% | 13,784,320 |
| Feb 2, 2026 | 120.58 | 121.79 | 117.70 | 117.95 | 117.95 | -2.68% | 14,366,600 |
| Jan 30, 2026 | 122.51 | 123.35 | 120.47 | 121.20 | 121.20 | -1.37% | 15,909,340 |
| Jan 29, 2026 | 127.30 | 127.88 | 122.58 | 122.88 | 122.88 | -4.06% | 30,003,600 |
| Jan 28, 2026 | 124.80 | 130.86 | 124.70 | 128.08 | 128.08 | 2.58% | 33,487,010 |
| Jan 27, 2026 | 124.50 | 125.90 | 122.73 | 124.86 | 124.86 | 0.19% | 17,527,690 |
| Jan 26, 2026 | 129.40 | 129.74 | 124.60 | 124.62 | 124.62 | -3.69% | 27,384,790 |
| Jan 23, 2026 | 128.85 | 130.60 | 128.17 | 129.40 | 129.40 | 0.43% | 20,173,410 |
| Jan 22, 2026 | 131.30 | 131.85 | 128.40 | 128.84 | 128.84 | -1.21% | 18,997,830 |
| Jan 21, 2026 | 128.06 | 131.75 | 128.00 | 130.42 | 130.42 | 1.11% | 22,620,100 |
| Jan 20, 2026 | 129.10 | 132.15 | 128.65 | 128.99 | 128.99 | 0.05% | 18,186,160 |
| Jan 19, 2026 | 130.83 | 131.70 | 128.70 | 128.92 | 128.92 | -1.46% | 16,067,030 |
| Jan 16, 2026 | 129.52 | 132.30 | 129.00 | 130.83 | 130.83 | 1.84% | 23,256,650 |
| Jan 15, 2026 | 127.62 | 128.68 | 126.21 | 128.47 | 128.47 | 0.60% | 17,089,700 |
| Jan 14, 2026 | 128.20 | 130.96 | 127.20 | 127.71 | 127.71 | -0.52% | 22,604,160 |
| Jan 13, 2026 | 133.80 | 134.66 | 128.00 | 128.38 | 128.38 | -3.87% | 26,188,980 |
| Jan 12, 2026 | 131.53 | 135.33 | 129.58 | 133.55 | 133.55 | 1.54% | 24,798,120 |
| Jan 9, 2026 | 131.86 | 132.19 | 130.08 | 131.52 | 131.52 | -0.26% | 16,439,350 |
| Jan 8, 2026 | 128.90 | 134.17 | 128.83 | 131.86 | 131.86 | 1.81% | 20,349,030 |
| Jan 7, 2026 | 131.82 | 132.00 | 128.82 | 129.52 | 129.52 | -1.05% | 18,677,320 |
| Jan 6, 2026 | 128.88 | 131.86 | 128.76 | 130.90 | 130.90 | 1.68% | 21,557,640 |
| Jan 5, 2026 | 126.36 | 129.10 | 126.36 | 128.74 | 128.74 | 2.26% | 15,349,760 |
| Dec 31, 2025 | 127.03 | 127.50 | 125.83 | 125.90 | 125.90 | -0.71% | 8,926,300 |
| Dec 30, 2025 | 126.57 | 127.95 | 126.33 | 126.80 | 126.80 | -0.09% | 9,780,633 |
| Dec 29, 2025 | 128.84 | 129.43 | 126.83 | 126.92 | 126.92 | -1.49% | 14,632,550 |
| Dec 26, 2025 | 127.18 | 129.57 | 126.60 | 128.84 | 128.84 | 1.35% | 13,877,540 |
| Dec 25, 2025 | 126.08 | 127.77 | 125.80 | 127.13 | 127.13 | 0.50% | 9,399,364 |
| Dec 24, 2025 | 125.32 | 126.90 | 125.05 | 126.50 | 126.50 | 1.05% | 10,967,910 |
| Dec 23, 2025 | 125.71 | 126.66 | 124.86 | 125.19 | 125.19 | -0.41% | 10,673,160 |
| Dec 22, 2025 | 124.70 | 126.50 | 124.70 | 125.70 | 125.70 | 1.06% | 10,471,690 |
| Dec 19, 2025 | 123.65 | 125.60 | 123.40 | 124.38 | 124.38 | 1.12% | 11,077,340 |
| Dec 18, 2025 | 124.99 | 125.58 | 122.80 | 123.00 | 123.00 | -2.18% | 13,713,380 |
| Dec 17, 2025 | 124.50 | 126.20 | 123.06 | 125.74 | 125.74 | 0.75% | 13,316,770 |
| Dec 16, 2025 | 125.80 | 127.00 | 124.38 | 124.80 | 124.80 | 0.38% | 13,920,960 |
| Dec 15, 2025 | 125.45 | 126.45 | 124.29 | 124.33 | 124.33 | -1.73% | 15,276,200 |
| Dec 12, 2025 | 121.77 | 127.98 | 121.31 | 126.52 | 126.52 | 3.90% | 28,444,620 |
| Dec 11, 2025 | 123.98 | 124.20 | 121.66 | 121.77 | 121.77 | -1.56% | 11,525,220 |
| Dec 10, 2025 | 121.00 | 124.45 | 121.00 | 123.70 | 123.70 | 3.06% | 20,741,360 |
| Dec 9, 2025 | 121.00 | 121.50 | 119.78 | 120.03 | 120.03 | -0.79% | 8,820,155 |
| Dec 8, 2025 | 120.02 | 121.80 | 120.02 | 120.98 | 120.98 | 0.83% | 11,521,410 |
| 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 |