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

119.70

+0.2(+0.17%)

Updated at December 05 01:56PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025119.02119.5119.5119.85117.77.12M
December 03, 2025121.1119.15119.15121.1118.619.89M
December 02, 2025121.7121.08121.08123.4120.4812.04M
December 01, 2025120121.3121.3121.31119.0211.22M
November 28, 2025119119.47119.47119.8117.69.51M
November 27, 2025117.26119.15119.15121.2511717.54M
November 26, 2025116.4116.91116.91117.85115.6710.92M
November 25, 2025117.39117.06117.06118.79116.7810.75M
November 24, 2025116.62116.81116.81117.15115.329.65M
November 21, 2025117115.92115.92117.99115.512.93M
November 20, 2025121118.55118.55121.5118.539.06M
November 19, 2025122.3120120122.64119.759.92M
November 18, 2025121.33122.3122.3123.65120.810.72M
November 17, 2025122.12121.32121.32122.91120.838.09M
November 14, 2025122.8121.76121.76123.55121.7211.42M
November 13, 2025124.15124.27124.27124.88123.4811.18M
November 12, 2025123.8124.09124.09124.16121.729.67M
November 11, 2025126.8123.8123.8127.19123.813.18M
November 10, 2025125.9126.1126.1126.4124.5111.29M
November 07, 2025126.92125.77125.77126.92125.179.44M
November 06, 2025126.13127.6127.6127.95125.8311.3M
November 05, 2025124.17125.95125.95126.45124.0510.48M
November 04, 2025129.56126.8126.8129.56126.412.82M
November 03, 2025130.72129.56129.56130.73127.513.01M
October 31, 2025131.31130.71130.71132.75130.5515.04M
October 30, 2025135.28132.35132.35135.88131.3621.21M
October 29, 2025134.84135.27135.27135.36133.520.79M
October 28, 2025132.93136.58136.58137.9132.5125.73M
October 27, 2025134.44133.37133.37134.95131.6220.55M
October 24, 2025130.61132.62132.62132.64129.8818.16M
October 23, 2025128.2129.3129.3129.47126.8810.98M
October 22, 2025129.05129.01129.01130.812811.67M
October 21, 2025127.7129.82129.82130.15127.3516M
October 20, 2025129.06127.2127.2129.82126.2715.22M
October 17, 2025132.62127.27127.27132.62127.220.21M
October 16, 2025132.2132.74132.74134.47131.513.31M
October 15, 2025131.38133.89133.89134.16129.821.23M
October 14, 2025138.8131.68131.68139.66131.3231.77M
October 13, 2025136.5138.32138.32139.48135.932.44M
October 10, 2025147.2141.82141.82148.93141.2135.91M
October 09, 2025146.66150.02150.02152.4144.8847.15M
September 30, 2025151.28151.17151.17153.13150.1926.2M
September 29, 2025150.6149.95149.95152.88147.7928.4M
September 26, 2025150.67151.03151.03157.5150.3640.8M
September 25, 2025148.65150.67150.67153146.738.36M
September 24, 2025142148.6148.6151.24141.645.56M
September 23, 2025145.58143143146.18139.6832.49M
September 22, 2025143.49146.31146.31146.46141.4731.7M
September 19, 2025144.25142.5142.5147.42142.4231.35M
September 18, 2025143144.25144.25150141.2856.3M
September 17, 2025143.98142.96142.96145.36142.0229.86M
September 16, 2025138141.15141.15144.3137.7729.69M
September 15, 2025141.2138.56138.5614213733.93M
September 12, 2025134.6136136137.78133.7827.82M
September 11, 2025130.28135135135129.6826.38M
September 10, 2025132.05131.21131.21133.3713018.78M
September 09, 2025134.59131.7131.7134.59131.1818.77M
September 08, 2025132.61135.94135.94137.68132.425.46M
September 05, 2025128.9132132132.44128.1225.13M
September 04, 2025136128.64128.64136.75126.6638.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved