OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.990 | 7.220 | 6.960 | 7.150 | 7.150 | 9,465,229 |
| 2026-04-17 | 7.130 | 7.190 | 6.950 | 7.000 | 7.000 | 9,280,430 |
| 2026-04-16 | 7.220 | 7.240 | 7.110 | 7.170 | 7.170 | 6,572,781 |
| 2026-04-15 | 7.330 | 7.390 | 7.150 | 7.200 | 7.200 | 11,245,357 |
| 2026-04-14 | 7.300 | 7.320 | 7.110 | 7.260 | 7.260 | 7,636,558 |
| 2026-04-13 | 7.150 | 7.250 | 7.110 | 7.220 | 7.220 | 6,934,468 |
| 2026-04-10 | 7.080 | 7.290 | 7.060 | 7.140 | 7.140 | 10,055,086 |
| 2026-04-09 | 7.260 | 7.360 | 6.990 | 7.080 | 7.080 | 10,570,391 |
| 2026-04-08 | 7.150 | 7.310 | 7.130 | 7.250 | 7.250 | 9,105,764 |
| 2026-04-07 | 7.020 | 7.170 | 6.850 | 7.000 | 7.000 | 9,596,820 |
| 2026-04-03 | 7.120 | 7.290 | 6.990 | 7.000 | 7.000 | 11,526,559 |
| 2026-04-02 | 7.180 | 7.310 | 7.070 | 7.180 | 7.180 | 15,250,195 |
| 2026-04-01 | 6.800 | 7.230 | 6.750 | 7.230 | 7.230 | 18,639,530 |
| 2026-03-31 | 6.770 | 7.030 | 6.670 | 6.710 | 6.710 | 9,383,550 |
| 2026-03-30 | 6.790 | 6.960 | 6.700 | 6.820 | 6.820 | 10,901,507 |
| 2026-03-27 | 6.490 | 6.830 | 6.440 | 6.800 | 6.800 | 12,036,840 |
| 2026-03-26 | 6.730 | 6.840 | 6.520 | 6.560 | 6.560 | 12,092,691 |
| 2026-03-25 | 6.590 | 6.830 | 6.420 | 6.770 | 6.770 | 16,271,107 |
| 2026-03-24 | 6.360 | 6.550 | 6.280 | 6.510 | 6.510 | 15,458,705 |
| 2026-03-23 | 6.800 | 6.850 | 6.080 | 6.170 | 6.170 | 25,462,283 |
| 2026-03-20 | 7.380 | 7.470 | 6.860 | 6.890 | 6.890 | 18,240,818 |
| 2026-03-19 | 7.510 | 7.560 | 7.260 | 7.300 | 7.300 | 9,376,988 |
| 2026-03-18 | 7.350 | 7.640 | 7.290 | 7.580 | 7.580 | 11,918,074 |
| 2026-03-17 | 7.530 | 7.640 | 7.330 | 7.350 | 7.350 | 9,334,287 |
| 2026-03-16 | 7.580 | 7.600 | 7.360 | 7.500 | 7.500 | 12,714,863 |
| 2026-03-13 | 7.700 | 7.810 | 7.570 | 7.580 | 7.580 | 13,091,682 |
| 2026-03-12 | 7.880 | 7.950 | 7.700 | 7.720 | 7.720 | 13,818,253 |
| 2026-03-11 | 7.900 | 8.020 | 7.860 | 7.900 | 7.900 | 14,740,340 |
| 2026-03-10 | 7.800 | 7.920 | 7.730 | 7.900 | 7.900 | 14,080,971 |
| 2026-03-09 | 7.500 | 7.820 | 7.450 | 7.730 | 7.730 | 13,863,334 |
| 2026-03-06 | 7.360 | 7.730 | 7.270 | 7.710 | 7.710 | 19,657,721 |
| 2026-03-05 | 6.950 | 7.520 | 6.950 | 7.330 | 7.330 | 15,391,014 |
| 2026-03-04 | 6.860 | 7.020 | 6.820 | 6.880 | 6.880 | 7,860,496 |
| 2026-03-03 | 7.270 | 7.300 | 6.880 | 6.880 | 6.880 | 13,847,213 |
| 2026-03-02 | 7.370 | 7.620 | 7.210 | 7.240 | 7.240 | 13,822,137 |
| 2026-02-27 | 7.400 | 7.500 | 7.340 | 7.480 | 7.480 | 6,673,294 |
| 2026-02-26 | 7.500 | 7.600 | 7.340 | 7.400 | 7.400 | 7,345,588 |
| 2026-02-25 | 7.330 | 7.550 | 7.320 | 7.510 | 7.510 | 10,617,021 |
| 2026-02-24 | 7.130 | 7.420 | 7.040 | 7.280 | 7.280 | 10,309,180 |
| 2026-02-13 | 7.150 | 7.200 | 7.070 | 7.090 | 7.090 | 6,459,321 |
| 2026-02-12 | 7.170 | 7.200 | 7.080 | 7.150 | 7.150 | 5,506,731 |
| 2026-02-11 | 7.210 | 7.270 | 7.140 | 7.170 | 7.170 | 4,551,053 |
| 2026-02-10 | 7.360 | 7.360 | 7.220 | 7.230 | 7.230 | 6,231,294 |
| 2026-02-09 | 7.080 | 7.470 | 7.070 | 7.320 | 7.320 | 14,118,894 |
| 2026-02-06 | 6.970 | 7.120 | 6.890 | 7.050 | 7.050 | 7,442,135 |
| 2026-02-05 | 7.060 | 7.120 | 6.950 | 6.970 | 6.970 | 6,488,411 |
| 2026-02-04 | 7.050 | 7.110 | 6.990 | 7.080 | 7.080 | 6,953,656 |
| 2026-02-03 | 7.030 | 7.100 | 6.950 | 7.070 | 7.070 | 8,660,565 |
| 2026-02-02 | 7.090 | 7.280 | 6.950 | 6.950 | 6.950 | 10,842,705 |
| 2026-01-30 | 7.180 | 7.280 | 6.990 | 7.070 | 7.070 | 9,886,003 |
| 2026-01-29 | 7.270 | 7.450 | 7.180 | 7.200 | 7.200 | 11,523,736 |
| 2026-01-28 | 7.730 | 7.760 | 7.320 | 7.330 | 7.330 | 13,005,867 |
| 2026-01-27 | 7.690 | 7.700 | 7.360 | 7.610 | 7.610 | 10,968,575 |
| 2026-01-26 | 7.750 | 7.850 | 7.590 | 7.700 | 7.700 | 11,287,603 |
| 2026-01-23 | 7.570 | 7.760 | 7.550 | 7.740 | 7.740 | 11,512,816 |
| 2026-01-22 | 7.580 | 7.700 | 7.530 | 7.570 | 7.570 | 6,900,931 |
| 2026-01-21 | 7.610 | 7.740 | 7.540 | 7.610 | 7.610 | 7,895,124 |
| 2026-01-20 | 7.630 | 7.820 | 7.550 | 7.660 | 7.660 | 13,918,323 |
| 2026-01-19 | 7.520 | 7.670 | 7.430 | 7.610 | 7.610 | 14,189,632 |
| 2026-01-16 | 7.700 | 7.710 | 7.330 | 7.440 | 7.440 | 15,265,493 |
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.