InfoVision Optoelectronics (Kunshan) Co., Ltd. (SHA:688055)
China
· Delayed Price · Currency is CNY 4.120
-0.010 (-0.24%)
Apr 29, 2026, 3:00 PM CST
SHA:688055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.08 | 4.20 | 4.07 | 4.12 | 4.12 | -0.24% | 12,964,632 |
| Apr 28, 2026 | 4.25 | 4.25 | 4.07 | 4.13 | 4.13 | -2.36% | 15,727,245 |
| Apr 27, 2026 | 4.04 | 4.26 | 4.01 | 4.23 | 4.23 | 3.93% | 19,161,988 |
| Apr 24, 2026 | 4.07 | 4.15 | 3.99 | 4.07 | 4.07 | -0.73% | 20,352,402 |
| Apr 23, 2026 | 4.34 | 4.39 | 4.06 | 4.10 | 4.10 | -6.61% | 29,134,105 |
| Apr 22, 2026 | 4.22 | 4.40 | 4.20 | 4.39 | 4.39 | 3.29% | 20,592,437 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.19 | 4.25 | 4.25 | -2.75% | 17,284,000 |
| Apr 20, 2026 | 4.27 | 4.44 | 4.25 | 4.37 | 4.37 | 2.10% | 17,593,640 |
| Apr 17, 2026 | 4.25 | 4.37 | 4.22 | 4.28 | 4.28 | 0.71% | 13,680,786 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.20 | 4.25 | 4.25 | -1.16% | 15,071,300 |
| Apr 15, 2026 | 4.24 | 4.49 | 4.23 | 4.30 | 4.30 | 2.38% | 28,199,667 |
| Apr 14, 2026 | 4.20 | 4.25 | 4.08 | 4.20 | 4.20 | - | 21,289,818 |
| Apr 13, 2026 | 4.16 | 4.23 | 4.14 | 4.20 | 4.20 | - | 14,288,840 |
| Apr 10, 2026 | 4.30 | 4.36 | 4.18 | 4.20 | 4.20 | -2.10% | 20,557,890 |
| Apr 9, 2026 | 4.19 | 4.37 | 4.19 | 4.29 | 4.29 | 1.18% | 25,395,920 |
| Apr 8, 2026 | 3.95 | 4.25 | 3.94 | 4.24 | 4.24 | 9.28% | 34,856,430 |
| Apr 7, 2026 | 3.84 | 3.93 | 3.81 | 3.88 | 3.88 | 1.31% | 13,152,060 |
| Apr 3, 2026 | 3.86 | 3.93 | 3.81 | 3.83 | 3.83 | - | 14,085,240 |
| Apr 2, 2026 | 3.99 | 4.01 | 3.80 | 3.83 | 3.83 | -4.01% | 18,077,420 |
| Apr 1, 2026 | 3.95 | 4.15 | 3.90 | 3.99 | 3.99 | 3.64% | 24,130,280 |
| Mar 31, 2026 | 3.99 | 4.02 | 3.84 | 3.85 | 3.85 | -4.47% | 20,037,790 |
| Mar 30, 2026 | 3.98 | 4.05 | 3.79 | 4.03 | 4.03 | -0.49% | 26,113,780 |
| Mar 27, 2026 | 4.10 | 4.15 | 3.96 | 4.05 | 4.05 | -2.64% | 23,519,261 |
| Mar 26, 2026 | 4.34 | 4.36 | 4.14 | 4.16 | 4.16 | -5.88% | 26,432,100 |
| Mar 25, 2026 | 4.09 | 4.54 | 4.06 | 4.42 | 4.42 | 8.87% | 41,130,405 |
| Mar 24, 2026 | 3.95 | 4.08 | 3.86 | 4.06 | 4.06 | 4.91% | 22,277,790 |
| Mar 23, 2026 | 4.02 | 4.08 | 3.83 | 3.87 | 3.87 | -6.97% | 25,006,430 |
| Mar 20, 2026 | 4.38 | 4.47 | 4.14 | 4.16 | 4.16 | -3.26% | 26,631,786 |
| Mar 19, 2026 | 4.25 | 4.42 | 4.20 | 4.30 | 4.30 | -0.46% | 22,820,450 |
| Mar 18, 2026 | 4.15 | 4.38 | 4.15 | 4.32 | 4.32 | 4.35% | 25,264,490 |
| Mar 17, 2026 | 4.38 | 4.39 | 4.13 | 4.14 | 4.14 | -5.26% | 24,432,850 |
| Mar 16, 2026 | 4.39 | 4.42 | 4.27 | 4.37 | 4.37 | -1.13% | 27,476,930 |
| Mar 13, 2026 | 4.50 | 4.57 | 4.39 | 4.42 | 4.42 | -2.86% | 30,495,262 |
| Mar 12, 2026 | 4.35 | 4.72 | 4.35 | 4.55 | 4.55 | 2.25% | 47,404,528 |
| Mar 11, 2026 | 4.37 | 4.53 | 4.33 | 4.45 | 4.45 | 1.60% | 43,651,988 |
| Mar 10, 2026 | 4.40 | 4.52 | 4.29 | 4.38 | 4.38 | -0.45% | 43,516,080 |
| 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 |