OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.610 | 7.900 | 7.580 | 7.650 | 7.650 | 15,122,038 |
| 2026-01-14 | 7.790 | 7.930 | 7.530 | 7.710 | 7.710 | 24,446,832 |
| 2026-01-13 | 7.900 | 8.030 | 7.680 | 7.760 | 7.760 | 28,799,792 |
| 2026-01-12 | 7.580 | 8.130 | 7.540 | 7.800 | 7.800 | 29,485,221 |
| 2026-01-09 | 7.280 | 7.520 | 7.270 | 7.500 | 7.500 | 15,967,220 |
| 2026-01-08 | 7.120 | 7.410 | 7.100 | 7.260 | 7.260 | 12,123,472 |
| 2026-01-07 | 7.030 | 7.200 | 7.030 | 7.150 | 7.150 | 8,858,944 |
| 2026-01-06 | 7.060 | 7.080 | 6.980 | 7.020 | 7.020 | 8,982,686 |
| 2026-01-05 | 6.680 | 7.120 | 6.680 | 7.060 | 7.060 | 13,191,349 |
| 2025-12-31 | 6.620 | 6.700 | 6.590 | 6.660 | 6.660 | 4,367,003 |
| 2025-12-30 | 6.640 | 6.710 | 6.560 | 6.630 | 6.630 | 5,755,070 |
| 2025-12-29 | 6.660 | 6.730 | 6.610 | 6.670 | 6.670 | 5,645,465 |
| 2025-12-26 | 6.790 | 6.810 | 6.680 | 6.680 | 6.680 | 5,434,729 |
| 2025-12-25 | 6.750 | 6.800 | 6.710 | 6.780 | 6.780 | 4,410,337 |
| 2025-12-24 | 6.780 | 6.780 | 6.690 | 6.760 | 6.760 | 3,368,393 |
| 2025-12-23 | 6.810 | 6.850 | 6.730 | 6.750 | 6.750 | 4,431,442 |
| 2025-12-22 | 6.820 | 6.940 | 6.810 | 6.810 | 6.810 | 5,193,385 |
| 2025-12-19 | 6.700 | 6.920 | 6.680 | 6.870 | 6.870 | 6,203,012 |
| 2025-12-18 | 6.650 | 6.780 | 6.620 | 6.680 | 6.680 | 5,888,482 |
| 2025-12-17 | 6.510 | 6.680 | 6.460 | 6.670 | 6.670 | 5,981,991 |
| 2025-12-16 | 6.660 | 6.730 | 6.500 | 6.530 | 6.530 | 8,773,574 |
| 2025-12-15 | 6.800 | 6.820 | 6.670 | 6.700 | 6.700 | 5,089,217 |
| 2025-12-12 | 6.890 | 6.890 | 6.760 | 6.770 | 6.770 | 8,071,551 |
| 2025-12-11 | 6.980 | 6.980 | 6.850 | 6.850 | 6.850 | 4,214,774 |
| 2025-12-10 | 6.970 | 6.990 | 6.860 | 6.930 | 6.930 | 4,868,589 |
| 2025-12-09 | 7.050 | 7.180 | 7.000 | 7.010 | 7.010 | 5,649,586 |
| 2025-12-08 | 7.040 | 7.180 | 7.030 | 7.050 | 7.050 | 4,680,918 |
| 2025-12-05 | 6.890 | 7.020 | 6.860 | 7.000 | 7.000 | 5,068,513 |
| 2025-12-04 | 6.940 | 7.020 | 6.860 | 6.950 | 6.950 | 5,152,312 |
| 2025-12-03 | 7.110 | 7.130 | 6.940 | 6.960 | 6.960 | 5,573,451 |
| 2025-12-02 | 7.190 | 7.190 | 7.040 | 7.060 | 7.060 | 6,552,634 |
| 2025-12-01 | 7.220 | 7.330 | 7.190 | 7.210 | 7.210 | 5,672,957 |
| 2025-11-28 | 7.130 | 7.240 | 7.100 | 7.230 | 7.230 | 5,070,015 |
| 2025-11-27 | 7.210 | 7.250 | 7.130 | 7.150 | 7.150 | 5,727,330 |
| 2025-11-26 | 7.130 | 7.470 | 7.130 | 7.190 | 7.190 | 8,971,660 |
| 2025-11-25 | 6.990 | 7.220 | 6.940 | 7.130 | 7.130 | 6,746,966 |
| 2025-11-24 | 6.980 | 7.070 | 6.870 | 6.980 | 6.980 | 9,356,774 |
| 2025-11-21 | 7.280 | 7.360 | 6.840 | 6.840 | 6.840 | 13,457,295 |
| 2025-11-20 | 7.390 | 7.490 | 7.280 | 7.340 | 7.340 | 8,908,838 |
| 2025-11-19 | 7.720 | 7.820 | 7.310 | 7.400 | 7.400 | 14,651,340 |
| 2025-11-18 | 7.880 | 7.930 | 7.730 | 7.760 | 7.760 | 7,441,627 |
| 2025-11-17 | 7.890 | 7.970 | 7.690 | 7.900 | 7.900 | 14,087,180 |
| 2025-11-14 | 7.730 | 8.110 | 7.680 | 7.940 | 7.940 | 24,404,330 |
| 2025-11-13 | 7.750 | 7.830 | 7.540 | 7.820 | 7.820 | 20,054,863 |
| 2025-11-12 | 7.460 | 7.790 | 7.320 | 7.700 | 7.700 | 25,536,765 |
| 2025-11-11 | 7.410 | 7.490 | 7.380 | 7.430 | 7.430 | 5,592,012 |
| 2025-11-10 | 7.340 | 7.470 | 7.340 | 7.440 | 7.440 | 9,101,144 |
| 2025-11-07 | 7.380 | 7.480 | 7.350 | 7.370 | 7.370 | 6,522,805 |
| 2025-11-06 | 7.430 | 7.430 | 7.340 | 7.400 | 7.400 | 7,454,599 |
| 2025-11-05 | 7.450 | 7.580 | 7.370 | 7.430 | 7.430 | 9,432,073 |
| 2025-11-04 | 7.770 | 7.800 | 7.430 | 7.470 | 7.470 | 15,729,333 |
| 2025-11-03 | 7.900 | 8.060 | 7.510 | 7.780 | 7.780 | 23,184,934 |
| 2025-10-31 | 7.230 | 7.520 | 7.230 | 7.490 | 7.490 | 13,209,379 |
| 2025-10-30 | 7.400 | 7.440 | 7.250 | 7.260 | 7.260 | 13,163,419 |
| 2025-10-29 | 7.520 | 7.700 | 7.320 | 7.470 | 7.470 | 16,953,240 |
| 2025-10-28 | 7.530 | 7.700 | 7.470 | 7.580 | 7.580 | 9,940,344 |
| 2025-10-27 | 7.570 | 7.720 | 7.510 | 7.610 | 7.610 | 10,916,780 |
| 2025-10-24 | 7.500 | 7.670 | 7.470 | 7.530 | 7.530 | 9,398,740 |
| 2025-10-23 | 7.630 | 7.660 | 7.280 | 7.490 | 7.490 | 16,692,692 |
| 2025-10-22 | 7.780 | 7.880 | 7.620 | 7.690 | 7.690 | 10,730,673 |
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.