OmniVision Integrated Circuits Group, Inc. (SHA:603501)
China
· Delayed Price · Currency is CNY 119.98
+0.48 (0.40%)
At close: Dec 5, 2025
SHA:603501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.60 | 120.10 | 118.60 | 119.98 | 119.98 | 0.40% | 8,774,930 |
| Dec 4, 2025 | 119.02 | 119.85 | 117.70 | 119.50 | 119.50 | 0.29% | 7,123,335 |
| Dec 3, 2025 | 121.10 | 121.10 | 118.61 | 119.15 | 119.15 | -1.59% | 9,892,747 |
| Dec 2, 2025 | 121.70 | 123.40 | 120.48 | 121.08 | 121.08 | -0.18% | 12,043,560 |
| Dec 1, 2025 | 120.00 | 121.31 | 119.02 | 121.30 | 121.30 | 1.53% | 11,220,920 |
| Nov 28, 2025 | 119.00 | 119.80 | 117.60 | 119.47 | 119.47 | 0.27% | 9,505,205 |
| Nov 27, 2025 | 117.26 | 121.25 | 117.00 | 119.15 | 119.15 | 1.92% | 17,539,380 |
| Nov 26, 2025 | 116.40 | 117.85 | 115.67 | 116.91 | 116.91 | -0.13% | 10,922,519 |
| Nov 25, 2025 | 117.39 | 118.79 | 116.78 | 117.06 | 117.06 | 0.21% | 10,746,110 |
| Nov 24, 2025 | 116.62 | 117.15 | 115.32 | 116.81 | 116.81 | 0.77% | 9,653,200 |
| Nov 21, 2025 | 117.00 | 117.99 | 115.50 | 115.92 | 115.52 | -2.22% | 12,929,820 |
| Nov 20, 2025 | 121.00 | 121.50 | 118.53 | 118.55 | 118.14 | -1.21% | 9,057,326 |
| Nov 19, 2025 | 122.30 | 122.64 | 119.75 | 120.00 | 119.59 | -1.88% | 9,918,181 |
| Nov 18, 2025 | 121.33 | 123.65 | 120.80 | 122.30 | 121.88 | 0.81% | 10,717,360 |
| Nov 17, 2025 | 122.12 | 122.91 | 120.83 | 121.32 | 120.90 | -0.36% | 8,088,038 |
| Nov 14, 2025 | 122.80 | 123.55 | 121.72 | 121.76 | 121.34 | -2.02% | 11,416,960 |
| Nov 13, 2025 | 124.15 | 124.88 | 123.48 | 124.27 | 123.84 | 0.15% | 11,179,960 |
| Nov 12, 2025 | 123.80 | 124.16 | 121.72 | 124.09 | 123.66 | 0.23% | 9,672,501 |
| Nov 11, 2025 | 126.80 | 127.19 | 123.80 | 123.80 | 123.37 | -1.82% | 13,180,120 |
| Nov 10, 2025 | 125.90 | 126.40 | 124.51 | 126.10 | 125.66 | 0.26% | 11,287,380 |
| Nov 7, 2025 | 126.92 | 126.92 | 125.17 | 125.77 | 125.34 | -1.43% | 9,436,149 |
| Nov 6, 2025 | 126.13 | 127.95 | 125.83 | 127.60 | 127.16 | 1.31% | 11,296,010 |
| Nov 5, 2025 | 124.17 | 126.45 | 124.05 | 125.95 | 125.52 | -0.67% | 10,479,650 |
| Nov 4, 2025 | 129.56 | 129.56 | 126.40 | 126.80 | 126.36 | -2.13% | 12,819,970 |
| Nov 3, 2025 | 130.72 | 130.73 | 127.50 | 129.56 | 129.11 | -0.88% | 13,005,220 |
| Oct 31, 2025 | 131.31 | 132.75 | 130.55 | 130.71 | 130.26 | -1.24% | 15,039,540 |
| Oct 30, 2025 | 135.28 | 135.88 | 131.36 | 132.35 | 131.89 | -2.16% | 21,211,140 |
| Oct 29, 2025 | 134.84 | 135.36 | 133.50 | 135.27 | 134.80 | -0.96% | 20,791,670 |
| Oct 28, 2025 | 132.93 | 137.90 | 132.51 | 136.58 | 136.11 | 2.41% | 25,727,030 |
| Oct 27, 2025 | 134.44 | 134.95 | 131.62 | 133.37 | 132.91 | 0.57% | 20,545,160 |
| Oct 24, 2025 | 130.61 | 132.64 | 129.88 | 132.62 | 132.16 | 2.57% | 18,155,950 |
| Oct 23, 2025 | 128.20 | 129.47 | 126.88 | 129.30 | 128.85 | 0.22% | 10,981,290 |
| Oct 22, 2025 | 129.05 | 130.80 | 128.00 | 129.01 | 128.56 | -0.62% | 11,670,980 |
| Oct 21, 2025 | 127.70 | 130.15 | 127.35 | 129.82 | 129.37 | 2.06% | 16,000,320 |
| Oct 20, 2025 | 129.06 | 129.82 | 126.27 | 127.20 | 126.76 | -0.06% | 15,220,730 |
| Oct 17, 2025 | 132.62 | 132.62 | 127.20 | 127.27 | 126.83 | -4.12% | 20,207,210 |
| Oct 16, 2025 | 132.20 | 134.47 | 131.50 | 132.74 | 132.28 | -0.86% | 13,312,210 |
| Oct 15, 2025 | 131.38 | 134.16 | 129.80 | 133.89 | 133.43 | 1.68% | 21,233,850 |
| Oct 14, 2025 | 138.80 | 139.66 | 131.32 | 131.68 | 131.23 | -4.80% | 31,769,980 |
| Oct 13, 2025 | 136.50 | 139.48 | 135.90 | 138.32 | 137.84 | -2.47% | 32,444,840 |
| Oct 10, 2025 | 147.20 | 148.93 | 141.21 | 141.82 | 141.33 | -5.47% | 35,912,020 |
| Oct 9, 2025 | 146.66 | 152.40 | 144.88 | 150.02 | 149.50 | -0.76% | 47,152,080 |
| Sep 30, 2025 | 151.28 | 153.13 | 150.19 | 151.17 | 150.65 | 0.81% | 26,204,220 |
| Sep 29, 2025 | 150.60 | 152.88 | 147.79 | 149.95 | 149.43 | -0.72% | 28,400,130 |
| Sep 26, 2025 | 150.67 | 157.50 | 150.36 | 151.03 | 150.51 | 0.24% | 40,800,680 |
| Sep 25, 2025 | 148.65 | 153.00 | 146.70 | 150.67 | 150.15 | 1.39% | 38,361,370 |
| Sep 24, 2025 | 142.00 | 151.24 | 141.60 | 148.60 | 148.09 | 3.92% | 45,561,630 |
| Sep 23, 2025 | 145.58 | 146.18 | 139.68 | 143.00 | 142.51 | -2.26% | 32,492,280 |
| Sep 22, 2025 | 143.49 | 146.46 | 141.47 | 146.31 | 145.81 | 2.67% | 31,698,310 |
| Sep 19, 2025 | 144.25 | 147.42 | 142.42 | 142.50 | 142.01 | -1.21% | 31,350,490 |