InfoVision Optoelectronics (Kunshan) Co., Ltd. (688055.SS) SHH
3.83
+1.04904e-7(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.83
+1.04904e-7(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.86 | 3.83 | 3.83 | 3.93 | 3.81 | 14.09M |
| April 02, 2026 | 3.99 | 3.83 | 3.83 | 4.01 | 3.8 | 18.08M |
| April 01, 2026 | 3.95 | 3.99 | 3.99 | 4.15 | 3.9 | 24.13M |
| March 31, 2026 | 3.99 | 3.85 | 3.85 | 4.02 | 3.84 | 20.04M |
| March 30, 2026 | 3.98 | 4.03 | 4.03 | 4.05 | 3.79 | 26.11M |
| March 27, 2026 | 4.1 | 4.05 | 4.05 | 4.15 | 3.96 | 23.52M |
| March 26, 2026 | 4.34 | 4.16 | 4.16 | 4.36 | 4.14 | 26.43M |
| March 25, 2026 | 4.09 | 4.42 | 4.42 | 4.54 | 4.06 | 41.13M |
| March 24, 2026 | 3.95 | 4.06 | 4.06 | 4.08 | 3.86 | 22.28M |
| March 23, 2026 | 4.02 | 3.87 | 3.87 | 4.08 | 3.83 | 25.01M |
| March 20, 2026 | 4.38 | 4.16 | 4.16 | 4.47 | 4.14 | 26.63M |
| March 19, 2026 | 4.25 | 4.3 | 4.3 | 4.42 | 4.2 | 22.82M |
| March 18, 2026 | 4.15 | 4.32 | 4.32 | 4.38 | 4.15 | 25.26M |
| March 17, 2026 | 4.38 | 4.14 | 4.14 | 4.39 | 4.13 | 24.43M |
| March 16, 2026 | 4.39 | 4.37 | 4.37 | 4.42 | 4.27 | 27.48M |
| March 13, 2026 | 4.5 | 4.42 | 4.42 | 4.57 | 4.39 | 30.5M |
| March 12, 2026 | 4.35 | 4.55 | 4.55 | 4.72 | 4.35 | 47.4M |
| March 11, 2026 | 4.37 | 4.45 | 4.45 | 4.53 | 4.33 | 43.65M |
| March 10, 2026 | 4.4 | 4.3 | 4.3 | 4.52 | 4.3 | 25.89M |
| March 09, 2026 | 4.27 | 4.4 | 4.4 | 4.48 | 4.22 | 62.71M |
| March 06, 2026 | 4.23 | 4.34 | 4.34 | 4.55 | 4.13 | 97.06M |
| March 05, 2026 | 3.6 | 4.25 | 4.25 | 4.25 | 3.6 | 54.97M |
| March 04, 2026 | 3.61 | 3.55 | 3.55 | 3.63 | 3.54 | 6.43M |
| March 03, 2026 | 3.77 | 3.64 | 3.64 | 3.85 | 3.64 | 11.4M |
| March 02, 2026 | 3.84 | 3.79 | 3.79 | 3.91 | 3.77 | 10.82M |
| February 27, 2026 | 3.93 | 3.92 | 3.92 | 3.99 | 3.89 | 7.72M |
| February 26, 2026 | 3.88 | 3.95 | 3.95 | 3.95 | 3.86 | 9.94M |
| February 25, 2026 | 3.87 | 3.88 | 3.88 | 3.91 | 3.85 | 8.91M |
| February 24, 2026 | 3.84 | 3.87 | 3.87 | 3.89 | 3.82 | 8.03M |
| February 13, 2026 | 3.81 | 3.8 | 0 | 3.84 | 3.78 | 5.39M |
| February 12, 2026 | 3.86 | 3.79 | 0 | 3.86 | 3.79 | 7M |
| February 11, 2026 | 3.86 | 3.85 | 0 | 3.87 | 3.83 | 5.16M |
| February 10, 2026 | 3.9 | 3.86 | 0 | 3.91 | 3.85 | 7.14M |
| February 09, 2026 | 3.82 | 3.87 | 0 | 3.91 | 3.82 | 9.52M |
| February 06, 2026 | 3.75 | 3.79 | 0 | 3.82 | 3.73 | 8.72M |
| February 05, 2026 | 3.78 | 3.77 | 0 | 3.8 | 3.75 | 6.85M |
| February 04, 2026 | 3.77 | 3.79 | 0 | 3.8 | 3.73 | 8.58M |
| February 03, 2026 | 3.67 | 3.77 | 0 | 3.77 | 3.67 | 8.51M |
| February 02, 2026 | 3.75 | 3.62 | 0 | 3.79 | 3.62 | 9.23M |
| January 30, 2026 | 3.74 | 3.75 | 0 | 3.79 | 3.7 | 8.36M |
| January 29, 2026 | 3.8 | 3.75 | 0 | 3.83 | 3.73 | 8.83M |
| January 28, 2026 | 3.85 | 3.8 | 0 | 3.86 | 3.78 | 7.13M |
| January 27, 2026 | 3.83 | 3.84 | 0 | 3.85 | 3.7 | 10.01M |
| January 26, 2026 | 3.85 | 3.82 | 0 | 3.88 | 3.79 | 9.25M |
| January 23, 2026 | 3.78 | 3.86 | 0 | 3.86 | 3.77 | 10.82M |
| January 22, 2026 | 3.76 | 3.79 | 0 | 3.8 | 3.74 | 10.04M |
| January 21, 2026 | 3.71 | 3.75 | 0 | 3.77 | 3.69 | 9.33M |
| January 20, 2026 | 3.76 | 3.72 | 0 | 3.76 | 3.69 | 7.79M |
| January 19, 2026 | 3.75 | 3.73 | 0 | 3.75 | 3.7 | 6.53M |
| January 16, 2026 | 3.74 | 3.74 | 0 | 3.76 | 3.68 | 7.69M |
| January 15, 2026 | 3.74 | 3.74 | 0 | 3.77 | 3.67 | 10.13M |
| January 14, 2026 | 3.74 | 3.75 | 0 | 3.83 | 3.7 | 13.94M |
| January 13, 2026 | 3.82 | 3.74 | 0 | 3.82 | 3.73 | 9.73M |
| January 12, 2026 | 3.72 | 3.8 | 0 | 3.8 | 3.71 | 11.18M |
| January 09, 2026 | 3.71 | 3.72 | 0 | 3.73 | 3.66 | 9.28M |
| January 08, 2026 | 3.7 | 3.7 | 0 | 3.74 | 3.68 | 8.52M |
| January 07, 2026 | 3.72 | 3.71 | 0 | 3.76 | 3.69 | 8.57M |
| January 06, 2026 | 3.67 | 3.73 | 0 | 3.75 | 3.65 | 8.88M |
| January 05, 2026 | 3.6 | 3.67 | 0 | 3.67 | 3.57 | 8.71M |
| December 31, 2025 | 3.58 | 3.6 | 0 | 3.61 | 3.53 | 5.82M |