Skip to main content
OPT Machine Vision Tech Co., Ltd. (SHA:688686)
China flag China · Delayed Price · Currency is CNY
99.15
+2.15 (2.22%)
Mar 10, 2026, 3:00 PM CST

OPT Machine Vision Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202697.6497.6493.5897.0097.00-1.64%1,306,083
Mar 6, 202699.00100.8698.5298.6298.62-1.60%1,177,423
Mar 5, 2026102.82103.2699.26100.22100.220.22%1,070,239
Mar 4, 2026102.63102.9899.23100.00100.00-1.95%1,345,154
Mar 3, 2026111.10111.27101.30101.99101.99-8.11%1,854,466
Mar 2, 2026115.10116.14110.58110.99110.99-5.14%1,687,886
Feb 27, 2026118.04118.33115.67117.00117.00-1.20%954,285
Feb 26, 2026118.99119.83116.97118.42118.42-0.03%1,073,899
Feb 25, 2026121.00122.19118.20118.45118.45-2.26%1,041,814
Feb 24, 2026122.96124.14119.28121.19121.190.61%1,151,102
Feb 13, 2026119.40122.97118.82120.46120.460.89%873,493
Feb 12, 2026118.69121.10118.69119.40119.40-0.42%839,128
Feb 11, 2026120.19120.99118.90119.90119.90-0.17%648,330
Feb 10, 2026118.33122.58117.50120.10120.101.49%875,459
Feb 9, 2026120.52121.18117.87118.34118.34-0.28%1,577,896
Feb 6, 2026116.15121.39116.15118.67118.670.82%595,122
Feb 5, 2026120.44120.88117.40117.70117.70-2.27%615,284
Feb 4, 2026121.80121.91118.56120.44120.44-1.28%524,670
Feb 3, 2026118.54122.49117.50122.00122.004.02%768,225
Feb 2, 2026119.98120.95117.14117.28117.28-2.43%800,204
Jan 30, 2026122.23122.55116.24120.20120.20-0.76%934,252
Jan 29, 2026126.00127.47120.96121.12121.12-3.86%1,123,827
Jan 28, 2026126.60126.60122.81125.98125.98-0.02%984,546
Jan 27, 2026124.38127.17121.80126.00126.001.57%1,155,455
Jan 26, 2026131.63133.33123.80124.05124.05-5.74%1,614,166
Jan 23, 2026129.81132.40129.57131.61131.611.50%1,035,120
Jan 22, 2026131.41133.49128.69129.66129.66-0.23%958,181
Jan 21, 2026126.96131.57126.44129.96129.961.79%1,106,480
Jan 20, 2026129.51131.13126.17127.68127.68-1.49%1,248,006
Jan 19, 2026134.11135.96129.58129.61129.61-2.46%1,283,634
Jan 16, 2026130.92133.88130.75132.88132.881.63%1,007,227
Jan 15, 2026131.49133.13128.78130.75130.75-1.43%968,263
Jan 14, 2026134.67135.84131.53132.65132.65-3.11%1,988,144
Jan 13, 2026132.19138.38130.01136.91136.913.59%2,886,580
Jan 12, 2026128.65132.38126.28132.16132.162.82%1,496,428
Jan 9, 2026127.00130.00125.02128.53128.530.83%1,309,769
Jan 8, 2026126.66127.87124.66127.47127.471.58%1,122,039
Jan 7, 2026126.11127.27123.51125.49125.49-0.40%1,049,192
Jan 6, 2026125.35128.50124.30125.99125.990.39%993,187
Jan 5, 2026124.25125.67122.70125.50125.501.10%1,056,465
Dec 31, 2025125.98125.98123.27124.13124.13-1.45%782,723
Dec 30, 2025122.99127.26122.26125.96125.962.41%1,298,318
Dec 29, 2025123.46124.57121.55123.00123.00-0.78%985,068
Dec 26, 2025127.50127.51121.61123.97123.97-2.42%1,368,280
Dec 25, 2025119.70127.46118.01127.05127.057.03%1,524,525
Dec 24, 2025115.70119.40115.01118.71118.712.78%730,335
Dec 23, 2025116.48117.24115.00115.50115.50-1.51%597,441
Dec 22, 2025113.00118.49113.00117.27117.274.16%814,771
Dec 19, 2025112.21114.11111.80112.59112.590.34%473,165
Dec 18, 2025112.48114.20111.43112.21112.21-0.41%559,096
Dec 17, 2025108.31113.48108.00112.67112.673.37%874,714
Dec 16, 2025112.00113.66108.10109.00109.00-2.57%1,043,936
Dec 15, 2025117.40117.64111.88111.88111.88-4.20%986,069
Dec 12, 2025114.54117.04113.41116.79116.791.47%874,606
Dec 11, 2025117.00117.61114.77115.10115.10-1.68%649,363
Dec 10, 2025118.88119.50114.80117.07117.07-1.52%785,813
Dec 9, 2025118.88121.55118.18118.88118.880.25%828,203
Dec 8, 2025116.16119.99115.90118.58118.582.24%903,545
Dec 5, 2025115.39116.42113.79115.98115.980.86%939,417
Dec 4, 2025113.19115.30112.26114.99114.992.05%602,710
Dec 3, 2025115.04115.87112.30112.68112.68-1.82%595,135
Dec 2, 2025117.00118.04114.12114.77114.77-1.84%809,331
Dec 1, 2025116.53118.33114.01116.92116.920.33%1,086,864
Nov 28, 2025115.39117.21114.60116.53116.531.05%683,989
Nov 27, 2025115.18117.20115.13115.32115.320.23%658,907
Nov 26, 2025115.74118.18114.72115.06115.060.03%713,838
Nov 25, 2025116.34117.95115.03115.03115.03-0.54%841,401
Nov 24, 2025112.82116.95112.82115.65115.652.75%912,483
Nov 21, 2025115.50115.90111.87112.55112.55-2.58%803,070
Nov 20, 2025116.50117.68114.68115.53115.530.32%746,590
Nov 19, 2025116.62118.14114.10115.16115.16-0.89%722,763
Nov 18, 2025117.01118.26115.44116.19116.19-0.77%543,402
Nov 17, 2025118.88119.25116.80117.09117.09-0.91%675,366
Nov 14, 2025118.01119.54117.00118.17118.17-0.42%650,564
Nov 13, 2025118.43119.35117.80118.67118.67-0.49%682,280
Nov 12, 2025117.80120.01115.56119.26119.260.56%984,272
Nov 11, 2025124.77124.77118.14118.59118.59-3.59%1,132,356
Nov 10, 2025121.76124.01119.89123.01123.011.83%1,004,639
Nov 7, 2025123.16123.16120.46120.80120.80-1.77%919,825
Nov 6, 2025122.81124.08119.85122.98122.981.01%903,845
Nov 5, 2025122.72123.40120.20121.75121.75-0.79%724,459
Nov 4, 2025124.88126.23121.70122.72122.72-1.73%921,282
Nov 3, 2025125.91127.99122.39124.88124.88-1.90%1,387,227
Oct 31, 2025128.30130.38127.13127.30127.30-0.76%769,886
Oct 30, 2025132.07134.58128.11128.28128.28-2.82%1,000,939
Oct 29, 2025133.00133.99130.68132.00132.00-0.65%764,700
Oct 28, 2025138.01138.20131.31132.86132.86-4.29%1,667,890
Oct 27, 2025141.98143.29136.21138.81138.81-0.49%1,329,735
Oct 24, 2025134.98139.70132.53139.50139.503.84%968,028
Oct 23, 2025133.34135.30131.18134.34134.340.68%740,501
Oct 22, 2025130.68135.83130.68133.43133.431.67%945,891
Oct 21, 2025130.00132.27128.00131.24131.241.82%1,024,739
Oct 20, 2025130.99132.23127.48128.90128.90-0.28%817,353
Oct 17, 2025134.26134.26128.51129.26129.26-3.22%840,962
Oct 16, 2025135.98136.18132.70133.56133.56-1.92%716,189
Oct 15, 2025133.55136.50132.04136.18136.181.97%783,089
Oct 14, 2025138.23139.99132.51133.55133.55-2.77%1,154,173
Oct 13, 2025130.99138.23130.18137.35137.351.29%1,557,621
Oct 10, 2025139.17141.33135.55135.60135.60-3.14%1,856,249
Oct 9, 2025145.82148.81139.40140.00140.00-4.46%2,022,289