MLOptic Corp. (SHA:688502)
China
· Delayed Price · Currency is CNY 474.90
+13.53 (2.93%)
At close: Apr 29, 2026
MLOptic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 460.00 | 483.00 | 453.99 | 461.37 | 461.37 | -0.65% | 2,069,212 |
| Apr 27, 2026 | 459.98 | 481.00 | 450.01 | 464.40 | 464.40 | -0.35% | 2,243,882 |
| Apr 24, 2026 | 497.30 | 498.55 | 457.76 | 466.01 | 466.01 | -4.42% | 2,366,616 |
| Apr 23, 2026 | 508.18 | 511.00 | 475.23 | 487.55 | 487.55 | -2.14% | 2,155,712 |
| Apr 22, 2026 | 475.21 | 501.99 | 467.00 | 498.22 | 498.22 | 3.50% | 2,753,194 |
| Apr 21, 2026 | 464.35 | 487.96 | 460.00 | 481.38 | 481.38 | 3.41% | 3,731,686 |
| Apr 20, 2026 | 423.80 | 468.49 | 423.45 | 465.50 | 465.50 | 13.23% | 4,401,245 |
| Apr 17, 2026 | 353.45 | 424.00 | 347.90 | 411.11 | 411.11 | 16.33% | 3,261,020 |
| Apr 16, 2026 | 355.13 | 358.50 | 347.00 | 353.40 | 353.40 | 2.29% | 996,931 |
| Apr 15, 2026 | 350.00 | 359.80 | 344.00 | 345.50 | 345.50 | -0.91% | 1,118,436 |
| Apr 14, 2026 | 339.50 | 358.00 | 338.36 | 348.66 | 348.66 | 2.71% | 1,217,170 |
| Apr 13, 2026 | 347.49 | 351.17 | 337.00 | 339.47 | 339.47 | -3.28% | 1,140,513 |
| Apr 10, 2026 | 346.96 | 356.88 | 340.11 | 351.00 | 351.00 | 1.91% | 1,564,093 |
| Apr 9, 2026 | 335.32 | 352.75 | 334.24 | 344.43 | 344.43 | -0.02% | 1,148,959 |
| Apr 8, 2026 | 325.00 | 344.86 | 318.01 | 344.50 | 344.50 | 9.67% | 1,974,553 |
| Apr 7, 2026 | 318.95 | 328.88 | 309.00 | 314.12 | 314.12 | 2.09% | 1,029,158 |
| Apr 3, 2026 | 301.75 | 315.00 | 301.75 | 307.69 | 307.69 | 2.26% | 795,066 |
| Apr 2, 2026 | 320.00 | 321.00 | 299.17 | 300.88 | 300.88 | -6.42% | 1,033,919 |
| Apr 1, 2026 | 307.00 | 324.48 | 302.00 | 321.51 | 321.51 | 7.32% | 1,339,273 |
| Mar 31, 2026 | 306.22 | 309.83 | 298.66 | 299.59 | 299.59 | -2.92% | 468,941 |
| Mar 30, 2026 | 305.31 | 313.00 | 302.08 | 308.60 | 308.60 | -0.01% | 656,890 |
| Mar 27, 2026 | 286.19 | 312.98 | 286.10 | 308.62 | 308.62 | 5.49% | 921,008 |
| Mar 26, 2026 | 300.80 | 300.80 | 290.61 | 292.56 | 292.56 | -2.78% | 422,698 |
| Mar 25, 2026 | 299.52 | 310.50 | 298.54 | 300.93 | 300.93 | 1.15% | 707,048 |
| Mar 24, 2026 | 296.58 | 297.60 | 288.39 | 297.52 | 297.52 | 2.59% | 577,189 |
| Mar 23, 2026 | 300.19 | 305.00 | 286.20 | 290.00 | 290.00 | -5.54% | 762,959 |
| Mar 20, 2026 | 311.99 | 320.80 | 306.50 | 307.00 | 307.00 | -1.57% | 693,473 |
| Mar 19, 2026 | 316.00 | 319.49 | 308.90 | 311.90 | 311.90 | -3.84% | 1,045,083 |
| Mar 18, 2026 | 316.39 | 324.50 | 310.00 | 324.36 | 324.36 | 3.25% | 805,334 |
| Mar 17, 2026 | 329.75 | 333.55 | 314.00 | 314.14 | 314.14 | -5.35% | 888,859 |
| Mar 16, 2026 | 328.91 | 334.17 | 320.01 | 331.88 | 331.88 | 0.64% | 798,292 |
| Mar 13, 2026 | 339.05 | 339.50 | 328.88 | 329.78 | 329.78 | -3.13% | 632,702 |
| Mar 12, 2026 | 353.23 | 357.44 | 335.65 | 340.44 | 340.44 | -4.34% | 839,270 |
| Mar 11, 2026 | 345.80 | 368.68 | 345.80 | 355.88 | 355.88 | 2.91% | 1,489,274 |
| Mar 10, 2026 | 336.38 | 348.11 | 335.99 | 345.80 | 345.80 | 4.90% | 865,860 |
| Mar 9, 2026 | 328.00 | 331.74 | 316.00 | 329.66 | 329.66 | -2.40% | 843,132 |
| Mar 6, 2026 | 332.00 | 347.49 | 331.00 | 337.78 | 337.78 | 0.86% | 906,249 |
| Mar 5, 2026 | 330.00 | 348.10 | 328.00 | 334.90 | 334.90 | 3.86% | 1,038,635 |
| Mar 4, 2026 | 325.03 | 332.87 | 321.08 | 322.46 | 322.46 | -2.43% | 630,218 |
| Mar 3, 2026 | 354.67 | 359.99 | 330.01 | 330.49 | 330.49 | -6.46% | 1,049,589 |
| Mar 2, 2026 | 357.60 | 364.48 | 353.00 | 353.30 | 353.30 | -3.84% | 832,414 |
| Feb 27, 2026 | 369.70 | 372.53 | 363.01 | 367.42 | 367.42 | -1.89% | 576,260 |
| Feb 26, 2026 | 370.00 | 378.98 | 365.50 | 374.50 | 374.50 | 0.87% | 688,179 |
| Feb 25, 2026 | 363.51 | 373.50 | 360.69 | 371.27 | 371.27 | 1.72% | 620,594 |
| Feb 24, 2026 | 371.44 | 374.85 | 361.28 | 364.99 | 364.99 | -1.62% | 607,627 |
| Feb 13, 2026 | 371.00 | 381.59 | 367.35 | 371.00 | 371.00 | -0.14% | 719,023 |
| Feb 12, 2026 | 366.02 | 376.23 | 362.74 | 371.51 | 371.51 | 1.27% | 694,086 |
| Feb 11, 2026 | 357.09 | 374.77 | 356.59 | 366.86 | 366.86 | 1.88% | 958,320 |
| Feb 10, 2026 | 363.41 | 365.98 | 359.00 | 360.10 | 360.10 | -0.80% | 482,829 |
| Feb 9, 2026 | 362.00 | 365.60 | 358.49 | 363.02 | 363.02 | 1.93% | 504,801 |
| Feb 6, 2026 | 349.70 | 361.33 | 349.21 | 356.15 | 356.15 | 0.74% | 562,158 |
| Feb 5, 2026 | 361.24 | 365.24 | 349.09 | 353.52 | 353.52 | -3.63% | 928,461 |
| Feb 4, 2026 | 368.00 | 372.00 | 361.56 | 366.84 | 366.84 | -1.77% | 645,329 |
| Feb 3, 2026 | 366.95 | 373.76 | 361.01 | 373.45 | 373.45 | 4.54% | 848,059 |
| Feb 2, 2026 | 387.00 | 388.76 | 356.81 | 357.22 | 357.22 | -8.61% | 1,373,132 |
| Jan 30, 2026 | 385.00 | 396.00 | 370.06 | 390.89 | 390.89 | 0.72% | 1,035,755 |
| Jan 29, 2026 | 408.00 | 415.00 | 387.28 | 388.10 | 388.10 | -6.48% | 1,247,641 |
| Jan 28, 2026 | 415.93 | 421.80 | 402.02 | 415.00 | 415.00 | -0.28% | 1,082,356 |
| Jan 27, 2026 | 402.60 | 422.88 | 394.00 | 416.18 | 416.18 | 3.27% | 1,143,615 |
| Jan 26, 2026 | 424.66 | 426.00 | 400.68 | 403.00 | 403.00 | -5.10% | 1,257,362 |
| Jan 23, 2026 | 418.00 | 428.80 | 410.05 | 424.66 | 424.66 | 0.61% | 1,190,596 |
| Jan 22, 2026 | 439.88 | 443.00 | 419.16 | 422.10 | 422.10 | -3.14% | 1,270,235 |
| Jan 21, 2026 | 397.70 | 451.00 | 394.50 | 435.80 | 435.80 | 8.69% | 2,568,150 |
| Jan 20, 2026 | 413.82 | 416.05 | 396.00 | 400.97 | 400.97 | -3.45% | 1,101,725 |
| Jan 19, 2026 | 428.00 | 429.65 | 414.00 | 415.30 | 415.30 | -1.72% | 1,204,126 |
| Jan 16, 2026 | 412.00 | 427.88 | 405.29 | 422.57 | 422.57 | 3.60% | 1,520,886 |
| Jan 15, 2026 | 396.00 | 408.50 | 390.23 | 407.90 | 407.90 | 2.60% | 1,179,527 |
| Jan 14, 2026 | 383.38 | 411.91 | 383.38 | 397.56 | 397.56 | 3.09% | 1,583,968 |
| Jan 13, 2026 | 409.14 | 409.14 | 383.82 | 385.63 | 385.63 | -6.17% | 1,520,130 |
| Jan 12, 2026 | 413.00 | 417.98 | 406.24 | 411.00 | 411.00 | -0.77% | 1,122,276 |
| Jan 9, 2026 | 413.22 | 423.00 | 409.01 | 414.18 | 414.18 | -0.89% | 1,106,245 |
| Jan 8, 2026 | 427.62 | 428.99 | 417.18 | 417.89 | 417.89 | -3.15% | 1,035,780 |
| Jan 7, 2026 | 414.02 | 444.05 | 413.03 | 431.50 | 431.50 | 4.21% | 2,183,229 |
| Jan 6, 2026 | 402.00 | 416.52 | 400.28 | 414.05 | 414.05 | 2.39% | 1,352,813 |
| Jan 5, 2026 | 398.76 | 410.00 | 395.23 | 404.40 | 404.40 | 1.34% | 943,306 |
| Dec 31, 2025 | 396.00 | 407.84 | 392.44 | 399.05 | 399.05 | 0.53% | 933,898 |
| Dec 30, 2025 | 405.00 | 408.86 | 396.66 | 396.95 | 396.95 | -2.42% | 905,258 |
| Dec 29, 2025 | 417.01 | 417.01 | 403.33 | 406.80 | 406.80 | -2.45% | 966,062 |
| Dec 26, 2025 | 430.00 | 431.00 | 408.88 | 417.01 | 417.01 | 0.25% | 1,645,543 |
| Dec 25, 2025 | 404.80 | 418.09 | 400.02 | 415.97 | 415.97 | 2.16% | 1,302,860 |
| Dec 24, 2025 | 404.50 | 410.00 | 398.00 | 407.19 | 407.19 | -0.33% | 1,095,301 |
| Dec 23, 2025 | 384.86 | 422.00 | 383.82 | 408.54 | 408.54 | 6.09% | 2,153,024 |
| Dec 22, 2025 | 378.00 | 391.00 | 376.08 | 385.08 | 385.08 | 1.76% | 1,201,737 |
| Dec 19, 2025 | 383.00 | 393.58 | 376.00 | 378.42 | 378.42 | -2.72% | 1,288,723 |
| Dec 18, 2025 | 412.20 | 418.00 | 388.66 | 389.01 | 389.01 | -1.73% | 2,021,983 |
| Dec 17, 2025 | 390.39 | 402.13 | 386.00 | 395.85 | 395.85 | -0.36% | 1,571,735 |
| Dec 16, 2025 | 375.55 | 403.85 | 362.07 | 397.28 | 397.28 | 4.57% | 2,356,249 |
| Dec 15, 2025 | 388.00 | 406.66 | 379.90 | 379.90 | 379.90 | 0.50% | 2,630,152 |
| Dec 12, 2025 | 353.55 | 382.00 | 352.44 | 378.00 | 378.00 | 6.18% | 1,811,912 |
| Dec 11, 2025 | 366.99 | 366.99 | 355.10 | 356.00 | 356.00 | -2.17% | 690,084 |
| Dec 10, 2025 | 360.40 | 366.47 | 354.04 | 363.90 | 363.90 | 0.98% | 900,894 |
| Dec 9, 2025 | 352.37 | 368.00 | 351.00 | 360.37 | 360.37 | 1.57% | 1,045,217 |
| Dec 8, 2025 | 348.00 | 358.75 | 346.01 | 354.80 | 354.80 | 2.02% | 843,124 |
| Dec 5, 2025 | 331.00 | 349.00 | 322.20 | 347.77 | 347.77 | 4.97% | 1,404,544 |
| Dec 4, 2025 | 333.18 | 337.38 | 329.00 | 331.30 | 331.30 | -1.25% | 781,591 |
| Dec 3, 2025 | 343.55 | 345.96 | 332.86 | 335.49 | 335.49 | -2.85% | 700,672 |
| Dec 2, 2025 | 353.00 | 354.00 | 345.00 | 345.32 | 345.32 | -2.86% | 644,744 |
| Dec 1, 2025 | 349.50 | 358.00 | 342.03 | 355.50 | 355.50 | 2.76% | 1,185,580 |
| Nov 28, 2025 | 340.02 | 349.00 | 337.28 | 345.94 | 345.94 | 1.65% | 563,224 |
| Nov 27, 2025 | 347.09 | 351.95 | 340.30 | 340.33 | 340.33 | -1.43% | 635,650 |