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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.92	12.88	12.88	13.42	12.85	6.67M
February 12, 2026	13.07	12.97	12.97	13.1	12.91	4M
February 11, 2026	13.29	13.01	13.01	13.29	12.95	4.74M
February 10, 2026	13.47	13.2	13.2	13.68	13.17	5.82M
February 09, 2026	13.47	13.52	13.52	13.88	13.25	8.81M
February 06, 2026	12.98	13.39	13.39	13.72	12.76	11.16M
February 05, 2026	12.94	12.92	12.92	13.35	12.85	7.22M
February 04, 2026	13.09	13.02	13.02	13.2	12.87	8.02M
February 03, 2026	11.93	13.24	13.24	13.26	11.91	14.49M
February 02, 2026	12.1	11.88	11.88	12.39	11.83	3.78M
January 30, 2026	11.98	12.16	12.16	12.36	11.8	5.53M
January 29, 2026	12.62	12.06	12.06	12.62	12.05	4.17M
January 28, 2026	12.78	12.52	12.52	12.79	12.42	3.97M
January 27, 2026	12.36	12.77	12.77	12.85	11.97	8.39M
January 26, 2026	12.68	12.3	12.3	12.7	12.24	6.73M
January 23, 2026	12.69	12.67	12.67	12.73	12.59	4.47M
January 22, 2026	12.73	12.68	12.68	12.87	12.63	3.81M
January 21, 2026	12.65	12.72	12.72	12.77	12.49	4.23M
January 20, 2026	12.63	12.65	12.65	12.85	12.49	5.28M
January 19, 2026	12.79	12.69	12.69	13.13	12.58	8.56M
January 16, 2026	12.41	12.74	12.74	12.8	12.2	8.34M
January 15, 2026	12.26	12.32	12.32	12.34	12.07	4.76M
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

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