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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.39	13.35	13.35	13.54	13.01	6.95M
September 26, 2025	13.71	13.23	13.23	13.98	13.23	9.04M
September 25, 2025	13.56	13.77	13.77	14.07	13.49	12.81M
September 24, 2025	12.59	13.69	13.69	13.81	12.43	15.45M
September 23, 2025	12.49	12.64	12.64	12.64	12.19	7.66M
September 22, 2025	12.39	12.49	12.49	12.65	12.39	7.09M
September 19, 2025	12.35	12.44	12.44	12.79	12.23	8.05M
September 18, 2025	12.35	12.3	12.3	12.74	12.12	8.53M
September 17, 2025	12.32	12.45	12.45	12.66	12.26	8.55M
September 16, 2025	12.06	12.31	12.31	12.32	11.89	4.78M
September 15, 2025	12.06	12.01	12.01	12.37	11.79	6.97M
September 12, 2025	12.32	11.96	11.96	12.36	11.85	7.1M
September 11, 2025	11.7	12.29	12.29	12.33	11.48	7.1M
September 10, 2025	11.88	11.69	11.69	11.88	11.6	4.39M
September 09, 2025	12.08	11.8	11.8	12.26	11.7	4.8M
September 08, 2025	12.02	12.3	12.3	12.35	11.97	5.14M
September 05, 2025	11.97	12.08	12.08	12.11	11.72	4.24M
September 04, 2025	12.12	11.82	11.82	12.53	11.73	8.58M
September 03, 2025	12.18	12.06	12.06	12.35	11.95	7.26M
September 02, 2025	12.3	12.1	12.1	12.44	11.69	11.57M
September 01, 2025	12.7	12.39	12.39	12.78	12.23	11.22M
August 29, 2025	13.1	12.61	12.61	13.1	12.38	10.98M
August 28, 2025	12.91	13.27	13.27	13.28	12.69	9.55M
August 27, 2025	13.26	12.91	12.91	13.54	12.85	10.52M
August 26, 2025	13.24	13.27	13.27	13.5	12.85	8.33M
August 25, 2025	13.68	13.18	13.18	13.71	13.03	16.19M
August 22, 2025	13.95	13.66	13.66	15.15	13.6	23.32M
August 21, 2025	12.98	13.9	13.9	14.2	12.89	22.65M
August 20, 2025	12.36	12.96	12.96	12.99	12.07	16.29M
August 19, 2025	12.25	12.15	12.15	12.35	12.06	5.38M
August 18, 2025	11.92	12.26	12.26	12.33	11.83	8.48M
August 15, 2025	11.84	12.11	12.11	12.17	11.76	6.1M
August 14, 2025	12.44	11.85	11.85	12.44	11.81	7M
August 13, 2025	12.39	12.42	12.42	12.49	12.25	6.62M
August 12, 2025	12.24	12.26	12.26	12.44	12.16	6.93M
August 11, 2025	12.03	12.31	12.31	12.33	11.9	5.53M
August 08, 2025	12.39	12	12	12.43	11.92	6.85M
August 07, 2025	11.99	12.39	12.39	12.54	11.92	9.38M
August 06, 2025	12	11.9	11.9	12	11.82	4.41M
August 05, 2025	11.67	11.91	11.91	11.99	11.63	6.45M
August 04, 2025	11.4	11.61	11.61	11.63	11.29	5.46M
August 01, 2025	11.5	11.45	11.45	11.73	11.37	5.46M
July 31, 2025	11.4	11.46	11.46	11.88	11.39	7.91M
July 30, 2025	11.71	11.47	11.47	11.77	11.39	7.61M
July 29, 2025	11.6	11.78	11.78	11.81	11.51	8.34M
July 28, 2025	11.28	11.7	11.7	12.17	11.16	13.01M
July 25, 2025	10.91	11.23	11.23	11.3	10.83	6.06M
July 24, 2025	10.81	10.89	10.89	11.01	10.75	4.67M
July 23, 2025	10.76	10.83	10.83	10.98	10.55	6.96M
July 22, 2025	10.58	10.74	10.74	11.15	10.52	9.12M
July 21, 2025	10.3	10.61	10.61	10.64	10.18	5.35M
July 18, 2025	10.17	10.24	10.24	10.34	10.14	4.36M
July 17, 2025	10.45	10.17	10.17	10.48	10.15	5.75M
July 16, 2025	10.09	10.09	10.09	10.21	10	3.14M
July 15, 2025	10.23	10.08	10.08	10.24	9.98	3.18M
July 14, 2025	10.08	10.17	10.17	10.18	9.99	2.64M
July 11, 2025	9.98	10.04	10.04	10.09	9.92	2.79M
July 10, 2025	9.89	9.98	9.98	10.04	9.89	2.9M
July 09, 2025	10.12	9.93	9.93	10.15	9.91	2.81M
July 08, 2025	9.98	10.08	10.08	10.09	9.94	2.87M

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