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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.82	12.72	12.72	13.07	12.58	5.65M
October 17, 2025	13.5	12.78	12.78	13.5	12.74	6.34M
October 16, 2025	13.63	13.39	13.39	13.72	13.38	4.11M
October 15, 2025	13.1	13.63	13.63	13.69	13.1	5.22M
October 14, 2025	14.05	13.23	13.23	14.16	13.16	9.79M
October 13, 2025	13.52	14.01	14.01	14.23	13.29	10.15M
October 10, 2025	13.67	14.07	14.07	14.23	13.52	12.19M
October 09, 2025	13.48	13.72	13.72	13.86	13.48	7.23M
September 30, 2025	13.41	13.44	13.44	13.74	13.33	5.88M
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

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