InfoVision Optoelectronics (Kunshan) Co., Ltd. (SHA:688055)
China
· Delayed Price · Currency is CNY 4.380
-0.020 (-0.45%)
Mar 10, 2026, 3:00 PM CST
SHA:688055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.27 | 4.48 | 4.22 | 4.40 | 4.40 | 1.38% | 62,710,300 |
| Mar 6, 2026 | 4.23 | 4.55 | 4.13 | 4.34 | 4.34 | 2.12% | 97,057,190 |
| Mar 5, 2026 | 3.60 | 4.25 | 3.60 | 4.25 | 4.25 | 20.06% | 54,971,280 |
| Mar 4, 2026 | 3.61 | 3.63 | 3.54 | 3.54 | 3.54 | -2.75% | 9,099,038 |
| Mar 3, 2026 | 3.77 | 3.85 | 3.64 | 3.64 | 3.64 | -3.96% | 11,398,890 |
| Mar 2, 2026 | 3.84 | 3.91 | 3.77 | 3.79 | 3.79 | -3.32% | 10,822,428 |
| Feb 27, 2026 | 3.93 | 3.99 | 3.89 | 3.92 | 3.92 | -0.76% | 7,724,402 |
| Feb 26, 2026 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | 1.80% | 9,938,412 |
| Feb 25, 2026 | 3.87 | 3.91 | 3.85 | 3.88 | 3.88 | 0.26% | 8,910,809 |
| Feb 24, 2026 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | 1.84% | 8,026,491 |
| Feb 13, 2026 | 3.81 | 3.84 | 3.78 | 3.80 | 3.80 | 0.26% | 5,386,447 |
| Feb 12, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.56% | 6,995,396 |
| Feb 11, 2026 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 5,162,756 |
| Feb 10, 2026 | 3.90 | 3.91 | 3.85 | 3.86 | 3.86 | -0.26% | 7,142,099 |
| Feb 9, 2026 | 3.82 | 3.91 | 3.82 | 3.87 | 3.87 | 2.11% | 9,523,447 |
| Feb 6, 2026 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | 0.53% | 8,720,887 |
| Feb 5, 2026 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | -0.53% | 6,854,889 |
| Feb 4, 2026 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | 0.53% | 8,584,677 |
| Feb 3, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.77 | 4.14% | 8,507,860 |
| Feb 2, 2026 | 3.75 | 3.79 | 3.62 | 3.62 | 3.62 | -3.47% | 9,231,195 |
| Jan 30, 2026 | 3.74 | 3.79 | 3.70 | 3.75 | 3.75 | - | 8,358,469 |
| Jan 29, 2026 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | -1.32% | 8,825,472 |
| Jan 28, 2026 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 7,131,304 |
| Jan 27, 2026 | 3.83 | 3.85 | 3.70 | 3.84 | 3.84 | 0.52% | 10,008,902 |
| Jan 26, 2026 | 3.85 | 3.88 | 3.79 | 3.82 | 3.82 | -1.04% | 9,250,607 |
| Jan 23, 2026 | 3.78 | 3.86 | 3.77 | 3.86 | 3.86 | 1.85% | 10,823,543 |
| Jan 22, 2026 | 3.76 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 10,040,340 |
| Jan 21, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 0.81% | 9,331,743 |
| Jan 20, 2026 | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | -0.27% | 7,789,398 |
| Jan 19, 2026 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | -0.27% | 6,534,132 |
| Jan 16, 2026 | 3.74 | 3.76 | 3.68 | 3.74 | 3.74 | - | 7,688,344 |
| Jan 15, 2026 | 3.74 | 3.77 | 3.67 | 3.74 | 3.74 | -0.27% | 10,132,000 |
| Jan 14, 2026 | 3.74 | 3.83 | 3.70 | 3.75 | 3.75 | 0.27% | 13,942,310 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -1.58% | 9,728,454 |
| Jan 12, 2026 | 3.72 | 3.80 | 3.71 | 3.80 | 3.80 | 2.15% | 11,183,364 |
| Jan 9, 2026 | 3.71 | 3.73 | 3.66 | 3.72 | 3.72 | 0.54% | 9,280,973 |
| Jan 8, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | -0.27% | 8,523,008 |
| Jan 7, 2026 | 3.72 | 3.76 | 3.69 | 3.71 | 3.71 | -0.54% | 8,568,569 |
| Jan 6, 2026 | 3.67 | 3.75 | 3.65 | 3.73 | 3.73 | 1.63% | 8,875,373 |
| Jan 5, 2026 | 3.60 | 3.67 | 3.57 | 3.67 | 3.67 | 1.94% | 8,714,090 |
| Dec 31, 2025 | 3.58 | 3.61 | 3.53 | 3.60 | 3.60 | 0.56% | 5,823,691 |
| Dec 30, 2025 | 3.59 | 3.64 | 3.55 | 3.58 | 3.58 | -0.56% | 6,931,448 |
| Dec 29, 2025 | 3.64 | 3.67 | 3.59 | 3.60 | 3.60 | -1.37% | 6,668,565 |
| Dec 26, 2025 | 3.65 | 3.72 | 3.63 | 3.65 | 3.65 | - | 9,240,218 |
| Dec 25, 2025 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 4,780,679 |
| Dec 24, 2025 | 3.60 | 3.65 | 3.58 | 3.64 | 3.64 | 1.39% | 5,461,199 |
| Dec 23, 2025 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 7,283,849 |
| Dec 22, 2025 | 3.62 | 3.69 | 3.61 | 3.62 | 3.62 | 0.28% | 6,628,398 |
| Dec 19, 2025 | 3.61 | 3.65 | 3.60 | 3.61 | 3.61 | 0.28% | 6,426,280 |
| Dec 18, 2025 | 3.53 | 3.61 | 3.53 | 3.60 | 3.60 | 1.41% | 5,345,649 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.49 | 3.55 | 3.55 | -0.56% | 8,164,032 |
| Dec 16, 2025 | 3.61 | 3.62 | 3.55 | 3.57 | 3.57 | -1.11% | 6,723,458 |
| Dec 15, 2025 | 3.65 | 3.67 | 3.57 | 3.61 | 3.61 | -1.63% | 8,457,497 |
| Dec 12, 2025 | 3.67 | 3.74 | 3.65 | 3.67 | 3.67 | -0.54% | 10,969,950 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.68 | 3.69 | 3.69 | -2.64% | 9,721,682 |
| Dec 10, 2025 | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | -1.04% | 6,256,555 |
| Dec 9, 2025 | 3.88 | 3.92 | 3.83 | 3.83 | 3.83 | -1.79% | 6,024,603 |
| Dec 8, 2025 | 3.87 | 3.94 | 3.85 | 3.90 | 3.90 | 0.52% | 7,262,637 |
| Dec 5, 2025 | 3.82 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | 7,654,440 |
| Dec 4, 2025 | 3.93 | 3.94 | 3.81 | 3.82 | 3.82 | -2.80% | 7,007,137 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.85 | 3.93 | 3.93 | -0.25% | 9,198,554 |
| Dec 2, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -1.50% | 7,679,316 |
| Dec 1, 2025 | 3.92 | 4.00 | 3.89 | 4.00 | 4.00 | 2.04% | 8,760,327 |
| Nov 28, 2025 | 3.86 | 3.93 | 3.83 | 3.92 | 3.92 | 1.82% | 6,891,589 |
| Nov 27, 2025 | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | - | 9,268,052 |
| Nov 26, 2025 | 3.99 | 4.03 | 3.83 | 3.85 | 3.85 | -3.51% | 11,202,520 |
| Nov 25, 2025 | 3.90 | 4.03 | 3.90 | 3.99 | 3.99 | 2.05% | 8,398,358 |
| Nov 24, 2025 | 3.84 | 3.94 | 3.82 | 3.91 | 3.91 | 2.62% | 7,763,753 |
| Nov 21, 2025 | 3.91 | 3.96 | 3.81 | 3.81 | 3.81 | -3.30% | 9,301,471 |
| Nov 20, 2025 | 3.96 | 4.02 | 3.89 | 3.94 | 3.94 | -0.76% | 6,724,010 |
| Nov 19, 2025 | 4.04 | 4.06 | 3.93 | 3.97 | 3.97 | -1.73% | 7,717,922 |
| Nov 18, 2025 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -1.22% | 6,113,878 |
| Nov 17, 2025 | 4.10 | 4.11 | 4.03 | 4.09 | 4.09 | - | 6,937,507 |
| Nov 14, 2025 | 4.07 | 4.19 | 4.06 | 4.09 | 4.09 | - | 8,680,008 |
| Nov 13, 2025 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | 1.49% | 6,659,991 |
| Nov 12, 2025 | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | -1.47% | 6,670,327 |
| Nov 11, 2025 | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | - | 6,468,649 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.03 | 4.09 | 4.09 | 0.74% | 7,780,711 |
| Nov 7, 2025 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 0.74% | 8,758,059 |
| Nov 6, 2025 | 4.07 | 4.09 | 3.97 | 4.03 | 4.03 | -0.25% | 8,644,111 |
| Nov 5, 2025 | 3.93 | 4.18 | 3.92 | 4.04 | 4.04 | 2.02% | 14,722,310 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.92 | 3.96 | 3.96 | -0.25% | 7,697,499 |
| Nov 3, 2025 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | 1.02% | 9,120,086 |
| Oct 31, 2025 | 3.89 | 3.97 | 3.85 | 3.93 | 3.93 | 1.29% | 8,649,454 |
| Oct 30, 2025 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | -2.02% | 9,434,442 |
| Oct 29, 2025 | 4.01 | 4.03 | 3.95 | 3.96 | 3.96 | -1.49% | 7,890,342 |
| Oct 28, 2025 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | -1.47% | 11,128,440 |
| Oct 27, 2025 | 4.00 | 4.15 | 3.98 | 4.08 | 4.08 | 3.03% | 15,649,000 |
| Oct 24, 2025 | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | 1.28% | 9,693,342 |
| Oct 23, 2025 | 3.86 | 3.92 | 3.83 | 3.91 | 3.91 | 0.77% | 5,100,800 |
| Oct 22, 2025 | 3.88 | 3.91 | 3.83 | 3.88 | 3.88 | 0.52% | 6,433,425 |
| Oct 21, 2025 | 3.75 | 3.87 | 3.74 | 3.86 | 3.86 | 2.93% | 8,182,797 |
| Oct 20, 2025 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | 2.18% | 6,646,581 |
| Oct 17, 2025 | 3.80 | 3.82 | 3.67 | 3.67 | 3.67 | -3.67% | 8,496,722 |
| Oct 16, 2025 | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -0.52% | 5,509,528 |
| Oct 15, 2025 | 3.82 | 3.85 | 3.77 | 3.83 | 3.83 | 0.26% | 7,687,523 |
| Oct 14, 2025 | 3.88 | 3.97 | 3.82 | 3.82 | 3.82 | -1.55% | 8,057,448 |
| Oct 13, 2025 | 3.80 | 3.89 | 3.75 | 3.88 | 3.88 | -1.27% | 10,248,930 |
| Oct 10, 2025 | 4.06 | 4.06 | 3.92 | 3.93 | 3.93 | -3.68% | 14,916,230 |
| Oct 9, 2025 | 3.99 | 4.13 | 3.99 | 4.08 | 4.08 | 2.00% | 11,968,130 |