OmniVision Integrated Circuits Group, Inc. (603501.SS) SHH

Currency In CNY

603501.SS Historical Return

If you invested ¥1000 in OmniVision Integrated Circuits Group, Inc. (603501.SS) since IPO date, it would be worth ¥11,200.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥476.22, while ¥1000 invested 1 year ago would be worth ¥549.9. This corresponds to total returns of 1,020.03%, -52.38%, -45.01%, respectively, with annualized returns of 29.24%, -13.82%, -45.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603501.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	80.9	82.21	82.21	82.74	80.46	12.89M
September 29, 2026	80.5	80.36	80.36	81.39	79.85	7.16M
September 28, 2026	81.18	80.75	80.75	82.2	80.64	11.6M
September 24, 2026	82.33	81.4	81.4	82.68	81.24	7.32M
September 23, 2026	82.89	82.77	82.77	83.22	82.05	7.89M
September 22, 2026	81.55	82.88	82.88	83.86	81.38	21.49M
September 21, 2026	81.36	80.78	80.78	82.25	80.38	10.74M
September 18, 2026	79.17	81.27	81.27	81.78	79.17	16.75M
September 17, 2026	77.9	78.62	78.62	79.15	77.84	9.08M
September 16, 2026	77.43	78.4	78.4	78.65	76.82	9.38M
September 15, 2026	77.38	77.52	77.52	78.78	77.38	7.06M
September 11, 2026	78.28	76.88	76.88	78.28	76.1	19.11M
September 10, 2026	79.5	78.93	78.93	79.67	78.85	9.15M
September 09, 2026	80.22	80.01	80.01	80.87	79.7	12.05M
September 08, 2026	81	80.47	80.47	81.7	79.39	16.62M
September 07, 2026	81	81.08	81.08	81.74	79.8	18.11M
September 04, 2026	79.89	80.25	80.25	82.25	79.85	18.53M
September 03, 2026	81.01	79.3	79.3	81.25	78.7	14.21M
September 02, 2026	82.18	80.61	80.61	82.39	80.38	13.16M
September 01, 2026	82.77	82.85	82.85	83.38	82.58	7.19M
August 31, 2026	81	83.27	83.27	83.27	80.71	11.05M
August 28, 2026	84.33	82	82	85	81.76	19.78M
August 27, 2026	84.29	84.54	84.54	84.94	83.3	12.91M
August 26, 2026	85.02	84	84	85.45	83.93	12.21M
August 25, 2026	80.9	85.55	85.55	85.98	80.1	22.67M
August 24, 2026	85.83	82.5	82.5	85.85	82.25	19.16M
August 21, 2026	85.44	85.82	85.82	86.61	85.01	10.58M
August 20, 2026	87	85.99	85.99	87.35	85.98	13.86M
August 19, 2026	89.05	86.9	86.9	89.5	86.59	23.27M
August 18, 2026	91.66	90.54	90.54	92.15	90.02	18.2M
August 17, 2026	91.2	92.14	92.14	92.17	90.74	15.16M
August 14, 2026	90.45	91.08	91.08	91.12	89.73	12.5M
August 13, 2026	91.9	90.02	90.02	92.51	90	19.89M
August 12, 2026	92.71	91.52	91.52	93.6	91.25	19.14M
August 11, 2026	89	93.26	93.26	94.89	88.68	41.09M
August 10, 2026	90.09	89.14	89.14	90.1	88.08	16.59M
August 07, 2026	89.49	89.76	89.76	90.15	88.41	17.51M
August 06, 2026	89.81	89.65	89.65	90.25	88.44	24.84M
August 05, 2026	88.8	90.83	90.83	91.69	88.13	28.32M
August 04, 2026	88.68	87.95	87.95	88.88	87.01	23M
August 03, 2026	87.66	88.22	88.22	89.22	87.02	16.16M
July 31, 2026	90.5	88.7	88.7	91.87	88.7	26.34M
July 30, 2026	91.67	88.5	88.5	91.68	86.86	26.21M
July 29, 2026	94.46	91.69	91.69	94.46	90.83	18.83M
July 28, 2026	93.98	91.8	91.8	95.75	90.63	19.91M
July 27, 2026	98	95.31	95.31	98.58	92.92	19.92M
July 24, 2026	95.3	96.9	96.9	99.65	95.08	20.86M
July 23, 2026	103.5	96.66	96.66	103.5	96.08	29.2M
July 22, 2026	101.66	101.98	101.98	106.64	100.6	30.48M
July 21, 2026	104	102.42	102.42	104	98.24	34.13M
July 20, 2026	106	101.16	101.16	106.99	97.99	43.16M
July 17, 2026	109.03	104.12	104.12	112.48	103.33	48.09M
July 16, 2026	108.08	109.85	109.85	113.77	108	45.52M
July 15, 2026	109.58	111.12	111.12	112.3	105.58	65.6M
July 14, 2026	101	106.15	106.15	106.52	98.35	39.93M
July 13, 2026	103.21	102.49	102.49	107.53	101	34.78M
July 10, 2026	105.94	103.21	103.21	109.8	103.2	44.86M
July 09, 2026	102.15	107.14	107.14	107.75	99.44	47.47M
July 08, 2026	99.85	100.95	100.95	103.48	97.01	34.15M
July 07, 2026	96.32	99.46	99.46	102.8	95.5	34.63M