Hangzhou MDK Opto Electronics Co., Ltd - 688079.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.99	12.26	12.26	12.48	11.99	8.41M
January 13, 2026	11.81	11.98	11.98	12.29	11.81	9.02M
January 12, 2026	11.79	11.85	11.85	11.93	11.59	7.67M
January 09, 2026	11.71	11.83	11.83	11.88	11.66	4.76M
January 08, 2026	11.67	11.7	11.7	11.83	11.67	3.51M
January 07, 2026	11.58	11.75	11.75	11.81	11.56	4.92M
January 06, 2026	11.52	11.63	11.63	11.7	11.46	3.22M
January 05, 2026	11.33	11.5	11.5	11.53	11.33	3.92M
December 31, 2025	11.4	11.32	11.32	11.4	11.22	2.16M
December 30, 2025	11.42	11.3	11.3	11.42	11.27	2.67M
December 29, 2025	11.58	11.35	11.35	11.58	11.33	4.06M
December 26, 2025	11.51	11.52	11.52	11.8	11.44	5.97M
December 25, 2025	11.31	11.59	11.59	11.72	11.18	6.62M
December 24, 2025	11.22	11.31	11.31	11.35	11.14	2.49M
December 23, 2025	11.32	11.17	11.17	11.32	11.1	2.66M
December 22, 2025	11.18	11.27	11.27	11.4	11.11	3.33M
December 19, 2025	11.12	11.08	11.08	11.33	11.06	2.89M
December 18, 2025	10.99	11.09	11.09	11.21	10.88	3.21M
December 17, 2025	11.1	11	11	11.1	10.65	4.14M
December 16, 2025	11.08	10.92	10.92	11.1	10.85	3.33M
December 15, 2025	10.93	11.09	11.09	11.25	10.8	3.54M
December 12, 2025	11.05	11.08	11.08	11.19	10.8	2.57M
December 11, 2025	11.23	10.93	10.93	11.38	10.93	3.46M
December 10, 2025	10.92	11.15	11.15	11.34	10.83	4.64M
December 09, 2025	11.15	11.07	11.07	11.19	11.03	3.03M
December 08, 2025	10.95	11.08	11.08	11.18	10.91	4.05M
December 05, 2025	10.79	10.88	10.88	10.88	10.59	2.63M
December 04, 2025	10.81	10.75	10.75	10.87	10.51	2.73M
December 03, 2025	11.12	10.82	10.82	11.15	10.7	4.17M
December 02, 2025	11.19	11.08	11.08	11.28	11.04	4.3M
December 01, 2025	11.35	11.19	11.19	11.35	11.12	5.7M
November 28, 2025	10.9	11.21	11.21	11.21	10.87	3.74M
November 27, 2025	10.68	10.91	10.91	11.04	10.68	3.46M
November 26, 2025	10.76	10.73	10.73	11.05	10.7	4.03M
November 25, 2025	10.58	10.82	10.82	11.05	10.58	4.9M
November 24, 2025	10.39	10.58	10.58	10.71	10.37	5.14M
November 21, 2025	10.62	10.25	10.25	10.86	10.22	6.27M
November 20, 2025	11.09	10.92	10.92	11.24	10.86	2.84M
November 19, 2025	11.29	11.04	11.04	11.35	11	3.19M
November 18, 2025	11.3	11.28	11.28	11.49	11.2	2.89M
November 17, 2025	11.4	11.3	11.3	11.46	11.27	2.24M
November 14, 2025	11.34	11.35	11.35	11.56	11.25	2.67M
November 13, 2025	11.46	11.45	11.45	11.58	11.32	2.83M
November 12, 2025	11.56	11.41	11.41	11.58	11.37	2.02M
November 11, 2025	11.68	11.56	11.56	11.71	11.49	2.24M
November 10, 2025	11.69	11.58	11.58	11.84	11.51	3.5M
November 07, 2025	11.75	11.65	11.65	11.76	11.56	3.13M
November 06, 2025	11.69	11.75	11.75	11.81	11.58	3.38M
November 05, 2025	11.64	11.72	11.72	11.83	11.6	3.18M
November 04, 2025	11.91	11.75	11.75	11.95	11.65	3.8M
November 03, 2025	12.21	11.91	11.91	12.28	11.8	6.41M
October 31, 2025	12.24	12.25	12.25	12.48	12.23	4.19M
October 30, 2025	12.73	12.28	12.28	12.73	12.27	6.42M
October 29, 2025	12.92	12.74	12.74	12.92	12.62	3.83M
October 28, 2025	12.83	12.88	12.88	13.2	12.82	4.46M
October 27, 2025	12.99	12.96	12.96	13.5	12.81	6.51M
October 24, 2025	12.61	12.9	12.9	12.95	12.56	3.91M
October 23, 2025	12.58	12.53	12.53	12.76	12.3	5.38M
October 22, 2025	12.98	12.78	12.78	12.98	12.59	6.64M
October 21, 2025	12.77	13	13	13.05	12.66	4.97M

Hangzhou MDK Opto Electronics Co., Ltd (688079.SS) SHH