Skip to main content
Hangzhou Mdk Opto Electronics Co.,Ltd. (SHA:688079)
China flag China · Delayed Price · Currency is CNY
15.53
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST

SHA:688079 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5016.1815.2215.5315.53-9,316,847
Apr 28, 202616.0016.0915.3615.5315.53-1.71%7,334,207
Apr 27, 202615.4115.9515.3115.8015.803.27%9,720,503
Apr 24, 202615.5115.8815.0915.3015.30-2.11%11,269,919
Apr 23, 202616.2816.4215.4315.6315.63-4.64%14,896,482
Apr 22, 202616.5216.8016.0516.3916.39-2.03%14,034,587
Apr 21, 202616.2517.0515.9616.7316.732.95%15,179,244
Apr 20, 202616.2517.1016.1816.2516.25-16,267,761
Apr 17, 202615.5016.6515.4416.2516.254.43%15,390,751
Apr 16, 202615.1415.8015.0415.5615.561.77%10,862,500
Apr 15, 202615.4016.0515.2315.2915.290.46%12,815,561
Apr 14, 202615.6615.7615.0815.2215.22-2.00%13,078,049
Apr 13, 202615.0215.7214.9515.5315.532.24%14,532,831
Apr 10, 202615.6116.1315.1515.1915.19-1.75%19,590,960
Apr 9, 202614.0715.6814.0715.4615.468.26%23,976,260
Apr 8, 202613.8014.3313.8014.2814.284.62%11,042,300
Apr 7, 202613.9114.1013.3813.6513.65-0.29%11,288,380
Apr 3, 202612.2014.1112.2013.6913.6911.48%21,474,540
Apr 2, 202612.5513.0912.1612.2812.28-1.76%8,073,809
Apr 1, 202612.3813.0512.3512.5012.504.25%8,889,232
Mar 31, 202612.6512.7711.9911.9911.99-6.25%6,612,152
Mar 30, 202612.7012.8912.2712.7912.79-1.46%6,633,438
Mar 27, 202612.7413.2012.4612.9812.981.01%7,459,887
Mar 26, 202613.2413.6612.8312.8512.85-3.17%9,916,119
Mar 25, 202612.5613.3812.5013.2713.277.80%12,955,931
Mar 24, 202612.0512.3411.6812.3112.314.50%9,876,332
Mar 23, 202612.4312.8011.6711.7811.78-8.89%13,254,620
Mar 20, 202612.6414.1612.6412.9312.932.70%18,411,020
Mar 19, 202612.8012.8812.4712.5912.59-3.82%6,165,955
Mar 18, 202612.8013.1112.7813.0913.092.75%5,748,323
Mar 17, 202613.4913.6012.7112.7412.74-4.93%7,077,232
Mar 16, 202613.5213.5513.1013.4013.40-1.47%7,564,555
Mar 13, 202614.1914.2913.5113.6013.60-4.83%10,770,782
Mar 12, 202613.8914.8813.7114.2914.292.88%18,948,218
Mar 11, 202613.5813.9913.5213.8913.891.31%10,084,236
Mar 10, 202613.6913.8013.4013.7113.712.16%11,064,080
Mar 9, 202612.7513.5812.7113.4213.421.98%16,180,800
Mar 6, 202613.0213.3612.8913.1613.16-4.78%26,013,045
Mar 5, 202612.0413.8212.0413.8213.8219.97%22,475,614
Mar 4, 202611.6911.9811.4811.5211.52-1.96%5,937,612
Mar 3, 202612.6612.8811.7311.7511.75-7.48%8,582,928
Mar 2, 202612.9913.0412.5512.7012.70-3.20%8,104,478
Feb 27, 202613.2013.2412.8613.1213.12-1.35%5,056,313
Feb 26, 202613.0413.4413.0413.3013.301.84%6,946,495
Feb 25, 202613.1013.1312.8513.0613.06-0.31%7,120,344
Feb 24, 202612.9313.2412.8513.1013.101.71%4,295,487
Feb 13, 202612.9213.4212.8512.8812.88-0.69%6,671,162
Feb 12, 202613.0713.1012.9112.9712.97-0.31%4,002,506
Feb 11, 202613.2913.2912.9513.0113.01-1.44%4,736,538
Feb 10, 202613.4713.6813.1713.2013.20-2.37%5,823,898
Feb 9, 202613.4713.8813.2513.5213.520.97%8,808,944
Feb 6, 202612.9813.7212.7613.3913.393.64%11,163,590
Feb 5, 202612.9413.3512.8512.9212.92-0.77%7,218,264
Feb 4, 202613.0913.2012.8713.0213.02-1.66%8,019,240
Feb 3, 202611.9313.2611.9113.2413.2411.45%14,486,290
Feb 2, 202612.1012.3911.8311.8811.88-2.30%3,777,161
Jan 30, 202611.9812.3611.8012.1612.160.83%5,529,140
Jan 29, 202612.6212.6212.0512.0612.06-3.67%4,169,364
Jan 28, 202612.7812.7912.4212.5212.52-1.96%3,973,284
Jan 27, 202612.3612.8511.9712.7712.773.82%8,393,596
Jan 26, 202612.6812.7012.2412.3012.30-2.92%6,728,644
Jan 23, 202612.6912.7312.5912.6712.67-0.08%4,473,860
Jan 22, 202612.7312.8712.6312.6812.68-0.31%3,808,670
Jan 21, 202612.6512.7712.4912.7212.720.55%4,230,693
Jan 20, 202612.6312.8512.4912.6512.65-0.32%5,275,205
Jan 19, 202612.7913.1312.5812.6912.69-0.39%8,555,557
Jan 16, 202612.4112.8012.2012.7412.743.41%8,336,196
Jan 15, 202612.2612.3412.0712.3212.320.49%4,762,777
Jan 14, 202611.9912.4811.9912.2612.262.34%8,413,921
Jan 13, 202611.8112.2911.8111.9811.981.10%9,019,822
Jan 12, 202611.7911.9311.5911.8511.850.17%7,668,717
Jan 9, 202611.7111.8811.6611.8311.831.11%4,756,279
Jan 8, 202611.6711.8311.6711.7011.70-0.43%3,508,295
Jan 7, 202611.5811.8111.5611.7511.751.03%4,922,680
Jan 6, 202611.5211.7011.4611.6311.631.13%3,221,752
Jan 5, 202611.3311.5311.3311.5011.501.59%3,920,351
Dec 31, 202511.4011.4011.2211.3211.320.18%2,162,836
Dec 30, 202511.4211.4211.2711.3011.30-0.44%2,674,936
Dec 29, 202511.5811.5811.3311.3511.35-1.48%4,058,007
Dec 26, 202511.5111.8011.4411.5211.52-0.60%5,974,492
Dec 25, 202511.3111.7211.1811.5911.592.48%6,623,327
Dec 24, 202511.2211.3511.1411.3111.311.25%2,485,463
Dec 23, 202511.3211.3211.1011.1711.17-0.89%2,663,525
Dec 22, 202511.1811.4011.1111.2711.271.71%3,326,434
Dec 19, 202511.1211.3311.0611.0811.08-0.09%2,890,248
Dec 18, 202510.9911.2110.8811.0911.090.82%3,214,328
Dec 17, 202511.1011.1010.6511.0011.000.73%4,140,569
Dec 16, 202511.0811.1010.8510.9210.92-1.53%3,325,024
Dec 15, 202510.9311.2510.8011.0911.090.09%3,544,766
Dec 12, 202511.0511.1910.8011.0811.081.37%2,565,816
Dec 11, 202511.2311.3810.9310.9310.93-1.97%3,459,334
Dec 10, 202510.9211.3410.8311.1511.150.72%4,639,317
Dec 9, 202511.1511.1911.0311.0711.07-0.09%3,030,605
Dec 8, 202510.9511.1810.9111.0811.081.84%4,053,875
Dec 5, 202510.7910.8810.5910.8810.881.21%2,629,209
Dec 4, 202510.8110.8710.5110.7510.75-0.65%2,732,033
Dec 3, 202511.1211.1510.7010.8210.82-2.35%4,169,546
Dec 2, 202511.1911.2811.0411.0811.08-0.98%4,300,566
Dec 1, 202511.3511.3511.1211.1911.19-0.18%5,700,517
Nov 28, 202510.9011.2110.8711.2111.212.75%3,738,833