OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China
· Delayed Price · Currency is CNY 149.02
-2.01 (-1.33%)
Sep 29, 2025, 1:45 PM CST
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150.67 | 157.50 | 150.36 | 151.03 | 151.03 | 0.24% | 40,800,682 |
| Sep 25, 2025 | 148.65 | 153.00 | 146.70 | 150.67 | 150.67 | 1.39% | 38,361,376 |
| Sep 24, 2025 | 142.00 | 151.24 | 141.60 | 148.60 | 148.60 | 3.92% | 45,561,631 |
| Sep 23, 2025 | 145.58 | 146.18 | 139.68 | 143.00 | 143.00 | -2.26% | 32,492,282 |
| Sep 22, 2025 | 143.49 | 146.46 | 141.47 | 146.31 | 146.31 | 2.67% | 31,698,312 |
| Sep 19, 2025 | 144.25 | 147.42 | 142.42 | 142.50 | 142.50 | -1.21% | 31,350,497 |
| Sep 18, 2025 | 143.00 | 150.00 | 141.28 | 144.25 | 144.25 | 0.90% | 56,299,656 |
| Sep 17, 2025 | 143.98 | 145.36 | 142.02 | 142.96 | 142.96 | 1.28% | 29,860,994 |
| Sep 16, 2025 | 138.00 | 144.30 | 137.77 | 141.15 | 141.15 | 1.87% | 29,689,991 |
| Sep 15, 2025 | 141.20 | 142.00 | 137.00 | 138.56 | 138.56 | 1.88% | 33,931,798 |
| Sep 12, 2025 | 134.60 | 137.78 | 133.78 | 136.00 | 136.00 | 0.74% | 27,820,405 |
| Sep 11, 2025 | 130.28 | 135.00 | 129.68 | 135.00 | 135.00 | 2.89% | 26,376,791 |
| Sep 10, 2025 | 132.05 | 133.37 | 130.00 | 131.21 | 131.21 | -0.37% | 18,780,177 |
| Sep 9, 2025 | 134.59 | 134.59 | 131.18 | 131.70 | 131.70 | -3.12% | 18,767,720 |
| Sep 8, 2025 | 132.61 | 137.68 | 132.40 | 135.94 | 135.94 | 2.98% | 25,462,487 |
| Sep 5, 2025 | 128.90 | 132.44 | 128.12 | 132.00 | 132.00 | 2.61% | 25,128,781 |
| Sep 4, 2025 | 136.00 | 136.75 | 126.66 | 128.64 | 128.64 | -5.41% | 38,494,202 |
| Sep 3, 2025 | 138.49 | 140.10 | 134.97 | 136.00 | 136.00 | -1.38% | 27,544,487 |
| Sep 2, 2025 | 144.70 | 145.18 | 136.85 | 137.90 | 137.90 | -5.03% | 37,101,248 |
| Sep 1, 2025 | 145.50 | 148.00 | 142.38 | 145.20 | 145.20 | 1.38% | 35,954,355 |
| Aug 29, 2025 | 142.89 | 143.75 | 138.61 | 143.23 | 143.23 | 0.24% | 32,486,155 |
| Aug 28, 2025 | 139.18 | 143.00 | 137.77 | 142.89 | 142.89 | 2.55% | 44,525,963 |
| Aug 27, 2025 | 145.99 | 146.93 | 139.30 | 139.34 | 139.34 | -2.29% | 48,103,853 |
| Aug 26, 2025 | 136.68 | 144.39 | 134.89 | 142.60 | 142.60 | 4.03% | 45,387,067 |
| Aug 25, 2025 | 138.52 | 142.99 | 134.71 | 137.08 | 137.08 | 0.18% | 48,788,288 |
| Aug 22, 2025 | 130.09 | 137.26 | 130.09 | 136.83 | 136.83 | 5.39% | 47,918,917 |
| Aug 21, 2025 | 130.30 | 132.80 | 129.10 | 129.83 | 129.83 | 0.49% | 32,832,482 |
| Aug 20, 2025 | 125.12 | 129.20 | 125.11 | 129.20 | 129.20 | 2.76% | 28,971,993 |
| Aug 19, 2025 | 128.50 | 129.68 | 125.52 | 125.73 | 125.73 | -2.09% | 25,821,820 |
| Aug 18, 2025 | 124.22 | 132.18 | 123.35 | 128.41 | 128.41 | 3.74% | 45,248,336 |
| Aug 15, 2025 | 122.01 | 124.38 | 121.75 | 123.78 | 123.78 | 0.77% | 18,752,889 |
| Aug 14, 2025 | 124.50 | 126.30 | 122.81 | 122.84 | 122.84 | -1.09% | 24,540,667 |
| Aug 13, 2025 | 120.85 | 124.78 | 120.34 | 124.19 | 124.19 | 3.01% | 32,498,839 |
| Aug 12, 2025 | 119.90 | 120.99 | 119.45 | 120.56 | 120.56 | 0.55% | 17,198,924 |
| Aug 11, 2025 | 119.23 | 120.12 | 118.81 | 119.90 | 119.90 | 0.56% | 11,100,535 |
| Aug 8, 2025 | 121.02 | 121.09 | 119.00 | 119.23 | 119.23 | -1.37% | 12,816,002 |
| Aug 7, 2025 | 121.51 | 122.21 | 120.60 | 120.89 | 120.89 | -0.27% | 12,389,119 |
| Aug 6, 2025 | 121.15 | 121.40 | 120.42 | 121.22 | 121.22 | -0.21% | 10,716,966 |
| Aug 5, 2025 | 122.00 | 122.58 | 120.09 | 121.47 | 121.47 | 1.73% | 16,050,492 |
| Aug 4, 2025 | 118.50 | 119.55 | 118.30 | 119.40 | 119.40 | 0.07% | 9,476,930 |
| Aug 1, 2025 | 120.80 | 121.85 | 118.87 | 119.32 | 119.32 | -1.62% | 13,120,088 |
| Jul 31, 2025 | 123.49 | 124.78 | 121.00 | 121.28 | 121.06 | -2.14% | 21,971,917 |
| Jul 30, 2025 | 124.85 | 126.79 | 123.39 | 123.93 | 123.71 | -0.93% | 16,318,089 |
| Jul 29, 2025 | 125.12 | 125.33 | 123.90 | 125.09 | 124.86 | -0.10% | 14,178,771 |
| Jul 28, 2025 | 127.00 | 127.48 | 125.10 | 125.21 | 124.98 | -1.16% | 15,324,864 |
| Jul 25, 2025 | 126.06 | 127.75 | 124.50 | 126.68 | 126.45 | 0.71% | 16,424,870 |
| Jul 24, 2025 | 124.91 | 126.17 | 124.29 | 125.79 | 125.56 | 0.70% | 13,421,814 |
| Jul 23, 2025 | 125.00 | 126.00 | 124.50 | 124.91 | 124.68 | -0.19% | 11,261,272 |
| Jul 22, 2025 | 125.00 | 126.12 | 124.10 | 125.15 | 124.92 | 0.04% | 10,207,754 |
| Jul 21, 2025 | 125.00 | 126.14 | 124.54 | 125.10 | 124.87 | -0.49% | 11,161,790 |