OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.580 | 6.580 | 5.960 | 5.970 | 5.970 | 34,217,033 |
| 2026-07-16 | 6.710 | 7.000 | 6.560 | 6.600 | 6.600 | 34,984,320 |
| 2026-07-15 | 6.580 | 7.050 | 6.560 | 6.800 | 6.800 | 41,739,233 |
| 2026-07-14 | 6.660 | 6.740 | 6.320 | 6.670 | 6.670 | 34,910,604 |
| 2026-07-13 | 6.880 | 7.110 | 6.480 | 6.590 | 6.590 | 55,968,637 |
| 2026-07-10 | 5.850 | 6.900 | 5.800 | 6.710 | 6.710 | 69,496,590 |
| 2026-07-09 | 5.760 | 6.030 | 5.580 | 5.750 | 5.750 | 18,583,997 |
| 2026-07-08 | 5.940 | 6.140 | 5.750 | 5.800 | 5.800 | 21,624,930 |
| 2026-07-07 | 6.300 | 6.440 | 5.910 | 5.950 | 5.950 | 30,041,592 |
| 2026-07-06 | 6.250 | 6.780 | 6.180 | 6.350 | 6.350 | 48,441,260 |
| 2026-07-03 | 5.540 | 5.840 | 5.510 | 5.820 | 5.820 | 19,771,441 |
| 2026-07-02 | 5.730 | 5.800 | 5.470 | 5.500 | 5.500 | 15,192,222 |
| 2026-07-01 | 5.420 | 5.780 | 5.280 | 5.680 | 5.680 | 18,364,316 |
| 2026-06-30 | 5.460 | 5.630 | 5.350 | 5.420 | 5.420 | 11,435,606 |
| 2026-06-29 | 5.150 | 5.480 | 5.010 | 5.480 | 5.480 | 15,022,130 |
| 2026-06-26 | 5.340 | 5.410 | 5.120 | 5.130 | 5.130 | 9,992,298 |
| 2026-06-25 | 5.480 | 5.510 | 5.260 | 5.360 | 5.360 | 9,869,388 |
| 2026-06-24 | 5.580 | 5.650 | 5.450 | 5.510 | 5.510 | 11,303,083 |
| 2026-06-23 | 5.380 | 5.700 | 5.350 | 5.550 | 5.550 | 13,085,795 |
| 2026-06-22 | 5.550 | 5.550 | 5.180 | 5.400 | 5.400 | 14,324,146 |
| 2026-06-18 | 5.340 | 5.700 | 5.300 | 5.550 | 5.550 | 14,735,672 |
| 2026-06-17 | 5.420 | 5.430 | 5.280 | 5.340 | 5.340 | 6,194,283 |
| 2026-06-16 | 5.390 | 5.420 | 5.280 | 5.400 | 5.400 | 6,602,545 |
| 2026-06-15 | 5.440 | 5.490 | 5.300 | 5.380 | 5.380 | 6,588,187 |
| 2026-06-12 | 5.330 | 5.380 | 5.210 | 5.350 | 5.350 | 7,511,475 |
| 2026-06-11 | 5.370 | 5.380 | 5.160 | 5.250 | 5.250 | 6,496,273 |
| 2026-06-10 | 5.550 | 5.550 | 5.250 | 5.360 | 5.360 | 8,799,362 |
| 2026-06-09 | 5.550 | 5.570 | 5.390 | 5.460 | 5.460 | 7,478,682 |
| 2026-06-08 | 5.660 | 5.750 | 5.380 | 5.460 | 5.460 | 14,134,181 |
| 2026-06-05 | 5.890 | 5.990 | 5.750 | 5.800 | 5.800 | 7,817,856 |
| 2026-06-04 | 5.950 | 6.010 | 5.780 | 5.880 | 5.880 | 10,032,807 |
| 2026-06-03 | 6.100 | 6.140 | 5.860 | 5.900 | 5.900 | 10,005,156 |
| 2026-06-02 | 6.080 | 6.270 | 6.010 | 6.110 | 6.110 | 16,440,065 |
| 2026-06-01 | 5.850 | 6.450 | 5.820 | 6.080 | 6.080 | 16,351,706 |
| 2026-05-29 | 5.990 | 6.040 | 5.790 | 5.810 | 5.810 | 9,754,694 |
| 2026-05-28 | 5.930 | 6.000 | 5.780 | 5.950 | 5.950 | 8,297,857 |
| 2026-05-27 | 6.030 | 6.070 | 5.880 | 5.930 | 5.930 | 7,639,457 |
| 2026-05-26 | 6.140 | 6.280 | 5.940 | 6.050 | 6.050 | 10,614,536 |
| 2026-05-25 | 6.290 | 6.340 | 6.120 | 6.180 | 6.180 | 9,189,587 |
| 2026-05-22 | 6.250 | 6.350 | 6.160 | 6.300 | 6.300 | 7,655,916 |
| 2026-05-21 | 6.400 | 6.500 | 6.230 | 6.250 | 6.250 | 10,234,551 |
| 2026-05-20 | 6.400 | 6.510 | 6.320 | 6.390 | 6.390 | 7,231,689 |
| 2026-05-19 | 6.340 | 6.520 | 6.260 | 6.450 | 6.450 | 8,422,649 |
| 2026-05-18 | 6.260 | 6.440 | 6.190 | 6.340 | 6.340 | 7,079,894 |
| 2026-05-15 | 6.360 | 6.450 | 6.270 | 6.320 | 6.320 | 8,722,527 |
| 2026-05-14 | 6.540 | 6.630 | 6.380 | 6.390 | 6.390 | 9,364,678 |
| 2026-05-13 | 6.640 | 6.660 | 6.450 | 6.550 | 6.550 | 7,621,898 |
| 2026-05-12 | 6.810 | 6.810 | 6.570 | 6.600 | 6.600 | 13,258,944 |
| 2026-05-11 | 6.660 | 6.840 | 6.480 | 6.790 | 6.790 | 17,793,828 |
| 2026-05-08 | 6.690 | 6.690 | 6.580 | 6.650 | 6.650 | 9,425,176 |
| 2026-05-07 | 6.680 | 6.760 | 6.650 | 6.700 | 6.700 | 6,659,123 |
| 2026-05-06 | 6.790 | 6.910 | 6.650 | 6.680 | 6.680 | 12,366,210 |
| 2026-04-30 | 6.840 | 6.860 | 6.730 | 6.790 | 6.790 | 5,885,785 |
| 2026-04-29 | 6.670 | 6.880 | 6.660 | 6.830 | 6.830 | 6,681,792 |
| 2026-04-28 | 6.830 | 6.890 | 6.660 | 6.710 | 6.710 | 9,640,467 |
| 2026-04-27 | 6.660 | 6.930 | 6.580 | 6.910 | 6.910 | 8,998,717 |
| 2026-04-24 | 6.620 | 6.730 | 6.580 | 6.660 | 6.660 | 7,511,492 |
| 2026-04-23 | 6.900 | 6.920 | 6.640 | 6.660 | 6.660 | 8,532,515 |
| 2026-04-22 | 6.850 | 6.920 | 6.780 | 6.880 | 6.880 | 7,177,028 |
| 2026-04-21 | 7.120 | 7.180 | 6.810 | 6.880 | 6.880 | 13,634,898 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.