OmniVision Integrated Circuits Group

豪威集团 SH603501 Forward-adjusted MAIN R Margin-eligible · 2020-04-13

82.21 +1.85 (+2.30%)

Sectors

ThemeMCU Chips -2.12% ThemeSMIC Concept -2.29% ThemeTWS -1.41% ThemeAutomotive Chips -2.01% IndustrySemiconductors -2.92% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

80.90

High

82.74

Low

80.46

Prev close

80.36

Amplitude

2.84%

Volume

12.9M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

81.50

MA10

80.94

MA20

80.12

MA60

88.83

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	80.90	82.74	80.46	82.21	13M
2	2026-09-29	80.50	81.39	79.85	80.36	7M
3	2026-09-28	81.18	82.20	80.64	80.75	12M
4	2026-09-24	82.33	82.68	81.24	81.40	7M
5	2026-09-23	82.89	83.22	82.05	82.77	8M
6	2026-09-22	81.55	83.86	81.38	82.88	21M
7	2026-09-21	81.36	82.25	80.38	80.78	11M
8	2026-09-18	79.17	81.78	79.17	81.27	17M
9	2026-09-17	77.90	79.15	77.84	78.62	9M
10	2026-09-16	77.43	78.65	76.82	78.40	9M
11	2026-09-15	77.38	78.78	77.38	77.52	7M
12	2026-09-14	76.15	78.25	75.85	77.91	10M

52W

Data range

75.85 7.8% 157.00

High/low over the last 250 trading days, and where the price sits.

← Stocks