Hangzhou Mdk Opto Electronics Co.,Ltd. (SHA:688079)
China
· Delayed Price · Currency is CNY 13.71
+0.29 (2.16%)
Mar 10, 2026, 3:00 PM CST
SHA:688079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.69 | 13.80 | 13.40 | 13.56 | - | 1.04% | 8,728,823 |
| Mar 9, 2026 | 12.75 | 13.58 | 12.71 | 13.42 | 13.42 | 1.98% | 16,180,800 |
| Mar 6, 2026 | 13.02 | 13.36 | 12.89 | 13.16 | 13.16 | -4.78% | 26,013,045 |
| Mar 5, 2026 | 12.04 | 13.82 | 12.04 | 13.82 | 13.82 | 19.97% | 22,475,614 |
| Mar 4, 2026 | 11.69 | 11.98 | 11.48 | 11.52 | 11.52 | -1.96% | 5,937,612 |
| Mar 3, 2026 | 12.66 | 12.88 | 11.73 | 11.75 | 11.75 | -7.48% | 8,582,928 |
| Mar 2, 2026 | 12.99 | 13.04 | 12.55 | 12.70 | 12.70 | -3.20% | 8,104,478 |
| Feb 27, 2026 | 13.20 | 13.24 | 12.86 | 13.12 | 13.12 | -1.35% | 5,056,313 |
| Feb 26, 2026 | 13.04 | 13.44 | 13.04 | 13.30 | 13.30 | 1.84% | 6,946,495 |
| Feb 25, 2026 | 13.10 | 13.13 | 12.85 | 13.06 | 13.06 | -0.31% | 7,120,344 |
| Feb 24, 2026 | 12.93 | 13.24 | 12.85 | 13.10 | 13.10 | 1.71% | 4,295,487 |
| Feb 13, 2026 | 12.92 | 13.42 | 12.85 | 12.88 | 12.88 | -0.69% | 6,671,162 |
| Feb 12, 2026 | 13.07 | 13.10 | 12.91 | 12.97 | 12.97 | -0.31% | 4,002,506 |
| Feb 11, 2026 | 13.29 | 13.29 | 12.95 | 13.01 | 13.01 | -1.44% | 4,736,538 |
| Feb 10, 2026 | 13.47 | 13.68 | 13.17 | 13.20 | 13.20 | -2.37% | 5,823,898 |
| Feb 9, 2026 | 13.47 | 13.88 | 13.25 | 13.52 | 13.52 | 0.97% | 8,808,944 |
| Feb 6, 2026 | 12.98 | 13.72 | 12.76 | 13.39 | 13.39 | 3.64% | 11,163,590 |
| Feb 5, 2026 | 12.94 | 13.35 | 12.85 | 12.92 | 12.92 | -0.77% | 7,218,264 |
| Feb 4, 2026 | 13.09 | 13.20 | 12.87 | 13.02 | 13.02 | -1.66% | 8,019,240 |
| Feb 3, 2026 | 11.93 | 13.26 | 11.91 | 13.24 | 13.24 | 11.45% | 14,486,290 |
| Feb 2, 2026 | 12.10 | 12.39 | 11.83 | 11.88 | 11.88 | -2.30% | 3,777,161 |
| Jan 30, 2026 | 11.98 | 12.36 | 11.80 | 12.16 | 12.16 | 0.83% | 5,529,140 |
| Jan 29, 2026 | 12.62 | 12.62 | 12.05 | 12.06 | 12.06 | -3.67% | 4,169,364 |
| Jan 28, 2026 | 12.78 | 12.79 | 12.42 | 12.52 | 12.52 | -1.96% | 3,973,284 |
| Jan 27, 2026 | 12.36 | 12.85 | 11.97 | 12.77 | 12.77 | 3.82% | 8,393,596 |
| Jan 26, 2026 | 12.68 | 12.70 | 12.24 | 12.30 | 12.30 | -2.92% | 6,728,644 |
| Jan 23, 2026 | 12.69 | 12.73 | 12.59 | 12.67 | 12.67 | -0.08% | 4,473,860 |
| Jan 22, 2026 | 12.73 | 12.87 | 12.63 | 12.68 | 12.68 | -0.31% | 3,808,670 |
| Jan 21, 2026 | 12.65 | 12.77 | 12.49 | 12.72 | 12.72 | 0.55% | 4,230,693 |
| Jan 20, 2026 | 12.63 | 12.85 | 12.49 | 12.65 | 12.65 | -0.32% | 5,275,205 |
| Jan 19, 2026 | 12.79 | 13.13 | 12.58 | 12.69 | 12.69 | -0.39% | 8,555,557 |
| Jan 16, 2026 | 12.41 | 12.80 | 12.20 | 12.74 | 12.74 | 3.41% | 8,336,196 |
| Jan 15, 2026 | 12.26 | 12.34 | 12.07 | 12.32 | 12.32 | 0.49% | 4,762,777 |
| Jan 14, 2026 | 11.99 | 12.48 | 11.99 | 12.26 | 12.26 | 2.34% | 8,413,921 |
| Jan 13, 2026 | 11.81 | 12.29 | 11.81 | 11.98 | 11.98 | 1.10% | 9,019,822 |
| Jan 12, 2026 | 11.79 | 11.93 | 11.59 | 11.85 | 11.85 | 0.17% | 7,668,717 |
| Jan 9, 2026 | 11.71 | 11.88 | 11.66 | 11.83 | 11.83 | 1.11% | 4,756,279 |
| Jan 8, 2026 | 11.67 | 11.83 | 11.67 | 11.70 | 11.70 | -0.43% | 3,508,295 |
| Jan 7, 2026 | 11.58 | 11.81 | 11.56 | 11.75 | 11.75 | 1.03% | 4,922,680 |
| Jan 6, 2026 | 11.52 | 11.70 | 11.46 | 11.63 | 11.63 | 1.13% | 3,221,752 |
| Jan 5, 2026 | 11.33 | 11.53 | 11.33 | 11.50 | 11.50 | 1.59% | 3,920,351 |
| Dec 31, 2025 | 11.40 | 11.40 | 11.22 | 11.32 | 11.32 | 0.18% | 2,162,836 |
| Dec 30, 2025 | 11.42 | 11.42 | 11.27 | 11.30 | 11.30 | -0.44% | 2,674,936 |
| Dec 29, 2025 | 11.58 | 11.58 | 11.33 | 11.35 | 11.35 | -1.48% | 4,058,007 |
| Dec 26, 2025 | 11.51 | 11.80 | 11.44 | 11.52 | 11.52 | -0.60% | 5,974,492 |
| Dec 25, 2025 | 11.31 | 11.72 | 11.18 | 11.59 | 11.59 | 2.48% | 6,623,327 |
| Dec 24, 2025 | 11.22 | 11.35 | 11.14 | 11.31 | 11.31 | 1.25% | 2,485,463 |
| Dec 23, 2025 | 11.32 | 11.32 | 11.10 | 11.17 | 11.17 | -0.89% | 2,663,525 |
| Dec 22, 2025 | 11.18 | 11.40 | 11.11 | 11.27 | 11.27 | 1.71% | 3,326,434 |
| Dec 19, 2025 | 11.12 | 11.33 | 11.06 | 11.08 | 11.08 | -0.09% | 2,890,248 |
| Dec 18, 2025 | 10.99 | 11.21 | 10.88 | 11.09 | 11.09 | 0.82% | 3,214,328 |
| Dec 17, 2025 | 11.10 | 11.10 | 10.65 | 11.00 | 11.00 | 0.73% | 4,140,569 |
| Dec 16, 2025 | 11.08 | 11.10 | 10.85 | 10.92 | 10.92 | -1.53% | 3,325,024 |
| Dec 15, 2025 | 10.93 | 11.25 | 10.80 | 11.09 | 11.09 | 0.09% | 3,544,766 |
| Dec 12, 2025 | 11.05 | 11.19 | 10.80 | 11.08 | 11.08 | 1.37% | 2,565,816 |
| Dec 11, 2025 | 11.23 | 11.38 | 10.93 | 10.93 | 10.93 | -1.97% | 3,459,334 |
| Dec 10, 2025 | 10.92 | 11.34 | 10.83 | 11.15 | 11.15 | 0.72% | 4,639,317 |
| Dec 9, 2025 | 11.15 | 11.19 | 11.03 | 11.07 | 11.07 | -0.09% | 3,030,605 |
| Dec 8, 2025 | 10.95 | 11.18 | 10.91 | 11.08 | 11.08 | 1.84% | 4,053,875 |
| Dec 5, 2025 | 10.79 | 10.88 | 10.59 | 10.88 | 10.88 | 1.21% | 2,629,209 |
| Dec 4, 2025 | 10.81 | 10.87 | 10.51 | 10.75 | 10.75 | -0.65% | 2,732,033 |
| Dec 3, 2025 | 11.12 | 11.15 | 10.70 | 10.82 | 10.82 | -2.35% | 4,169,546 |
| Dec 2, 2025 | 11.19 | 11.28 | 11.04 | 11.08 | 11.08 | -0.98% | 4,300,566 |
| Dec 1, 2025 | 11.35 | 11.35 | 11.12 | 11.19 | 11.19 | -0.18% | 5,700,517 |
| Nov 28, 2025 | 10.90 | 11.21 | 10.87 | 11.21 | 11.21 | 2.75% | 3,738,833 |
| Nov 27, 2025 | 10.68 | 11.04 | 10.68 | 10.91 | 10.91 | 1.68% | 3,458,736 |
| Nov 26, 2025 | 10.76 | 11.05 | 10.70 | 10.73 | 10.73 | -0.83% | 4,034,498 |
| Nov 25, 2025 | 10.58 | 11.05 | 10.58 | 10.82 | 10.82 | 2.27% | 4,896,345 |
| Nov 24, 2025 | 10.39 | 10.71 | 10.37 | 10.58 | 10.58 | 3.22% | 5,137,442 |
| Nov 21, 2025 | 10.62 | 10.86 | 10.22 | 10.25 | 10.25 | -6.14% | 6,269,751 |
| Nov 20, 2025 | 11.09 | 11.24 | 10.86 | 10.92 | 10.92 | -1.09% | 2,842,629 |
| Nov 19, 2025 | 11.29 | 11.35 | 11.00 | 11.04 | 11.04 | -2.13% | 3,192,135 |
| Nov 18, 2025 | 11.30 | 11.49 | 11.20 | 11.28 | 11.28 | -0.18% | 2,891,234 |
| Nov 17, 2025 | 11.40 | 11.46 | 11.27 | 11.30 | 11.30 | -0.44% | 2,240,825 |
| Nov 14, 2025 | 11.34 | 11.56 | 11.25 | 11.35 | 11.35 | -0.87% | 2,667,658 |
| Nov 13, 2025 | 11.46 | 11.58 | 11.32 | 11.45 | 11.45 | 0.35% | 2,826,494 |
| Nov 12, 2025 | 11.56 | 11.58 | 11.37 | 11.41 | 11.41 | -1.30% | 2,018,409 |
| Nov 11, 2025 | 11.68 | 11.71 | 11.49 | 11.56 | 11.56 | -0.17% | 2,240,538 |
| Nov 10, 2025 | 11.69 | 11.84 | 11.51 | 11.58 | 11.58 | -0.60% | 3,504,505 |
| Nov 7, 2025 | 11.75 | 11.76 | 11.56 | 11.65 | 11.65 | -0.85% | 3,133,978 |
| Nov 6, 2025 | 11.69 | 11.81 | 11.58 | 11.75 | 11.75 | 0.26% | 3,376,937 |
| Nov 5, 2025 | 11.64 | 11.83 | 11.60 | 11.72 | 11.72 | -0.26% | 3,182,095 |
| Nov 4, 2025 | 11.91 | 11.95 | 11.65 | 11.75 | 11.75 | -1.34% | 3,804,712 |
| Nov 3, 2025 | 12.21 | 12.28 | 11.80 | 11.91 | 11.91 | -2.78% | 6,410,831 |
| Oct 31, 2025 | 12.24 | 12.48 | 12.23 | 12.25 | 12.25 | -0.24% | 4,194,549 |
| Oct 30, 2025 | 12.73 | 12.73 | 12.27 | 12.28 | 12.28 | -3.61% | 6,417,429 |
| Oct 29, 2025 | 12.92 | 12.92 | 12.62 | 12.74 | 12.74 | -1.09% | 3,828,426 |
| Oct 28, 2025 | 12.83 | 13.20 | 12.82 | 12.88 | 12.88 | -0.62% | 4,460,521 |
| Oct 27, 2025 | 12.99 | 13.50 | 12.81 | 12.96 | 12.96 | 0.47% | 6,511,402 |
| Oct 24, 2025 | 12.61 | 12.95 | 12.56 | 12.90 | 12.90 | 2.95% | 3,908,775 |
| Oct 23, 2025 | 12.58 | 12.76 | 12.30 | 12.53 | 12.53 | -1.96% | 5,377,430 |
| Oct 22, 2025 | 12.98 | 12.98 | 12.59 | 12.78 | 12.78 | -1.69% | 6,644,739 |
| Oct 21, 2025 | 12.77 | 13.05 | 12.66 | 13.00 | 13.00 | 2.20% | 4,971,987 |
| Oct 20, 2025 | 12.82 | 13.07 | 12.58 | 12.72 | 12.72 | -0.47% | 5,646,744 |
| Oct 17, 2025 | 13.50 | 13.50 | 12.74 | 12.78 | 12.78 | -4.56% | 6,343,042 |
| Oct 16, 2025 | 13.63 | 13.72 | 13.38 | 13.39 | 13.39 | -1.76% | 4,106,788 |
| Oct 15, 2025 | 13.10 | 13.69 | 13.10 | 13.63 | 13.63 | 3.02% | 5,217,818 |
| Oct 14, 2025 | 14.05 | 14.16 | 13.16 | 13.23 | 13.23 | -5.57% | 9,791,824 |
| Oct 13, 2025 | 13.52 | 14.23 | 13.29 | 14.01 | 14.01 | -0.43% | 10,145,120 |
| Oct 10, 2025 | 13.67 | 14.23 | 13.52 | 14.07 | 14.07 | 2.55% | 12,192,310 |