Skip to main content
OPT Machine Vision Tech Co., Ltd. (SHA:688686)
China flag China · Delayed Price · Currency is CNY
106.40
+2.43 (2.34%)
Apr 29, 2026, 3:00 PM CST

OPT Machine Vision Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026102.00109.20102.00107.25-3.15%1,675,844
Apr 28, 2026105.86106.80102.71103.97103.97-2.65%1,551,951
Apr 27, 2026104.05107.98103.22106.80106.802.64%1,666,269
Apr 24, 2026104.55107.00103.40104.05104.05-0.90%1,855,275
Apr 23, 2026108.90109.45104.20105.00105.00-3.81%1,732,350
Apr 22, 2026109.41111.00107.80109.16109.16-0.01%1,367,592
Apr 21, 2026106.89110.55106.89109.17109.171.16%1,428,932
Apr 20, 2026110.97110.97106.35107.92107.92-0.89%2,372,106
Apr 17, 2026106.02113.30105.01108.89108.894.39%3,188,900
Apr 16, 2026103.30106.68102.58104.31104.311.06%1,558,265
Apr 15, 2026106.14106.50103.00103.22103.22-2.30%2,220,800
Apr 14, 2026107.99110.00103.00105.65105.65-1.87%3,301,137
Apr 13, 2026100.46110.8199.81107.66107.665.83%3,600,165
Apr 10, 202696.12103.1896.12101.73101.737.92%2,039,774
Apr 9, 202694.3096.0093.0094.2694.26-1.21%1,008,745
Apr 8, 202691.5595.8591.5595.4195.416.99%1,440,181
Apr 7, 202689.9990.8888.7689.1889.18-0.90%681,791
Apr 3, 202690.6192.6389.8289.9989.99-1.93%687,806
Apr 2, 202691.5095.6990.7091.7691.76-0.61%1,507,367
Apr 1, 202691.8192.9590.8392.3292.322.58%1,064,681
Mar 31, 202688.6591.8688.6590.0090.000.36%774,087
Mar 30, 202688.2989.9888.1089.6889.68-0.33%621,938
Mar 27, 202689.0090.8887.6289.9889.980.93%484,464
Mar 26, 202692.0092.0088.6689.1589.15-1.07%961,864
Mar 25, 202689.4591.4788.0090.1190.112.04%715,026
Mar 24, 202688.1088.8886.3188.3188.311.85%726,841
Mar 23, 202689.6991.1885.8986.7186.71-5.51%976,109
Mar 20, 202693.2093.9991.6691.7791.77-0.80%624,164
Mar 19, 202693.8994.5092.4092.5192.51-2.91%924,113
Mar 18, 202693.8095.5093.7095.2895.281.62%604,327
Mar 17, 202697.0297.8693.6093.7693.76-2.90%565,607
Mar 16, 202695.9896.5694.3496.5696.560.74%727,729
Mar 13, 202697.3698.4795.6695.8595.85-1.54%756,966
Mar 12, 202698.5399.4796.2397.3597.35-1.73%803,227
Mar 11, 202699.51101.0198.6099.0699.06-0.09%1,105,938
Mar 10, 202698.9499.7698.0599.1599.152.22%1,032,319
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