OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.280 | 8.000 | 7.210 | 7.780 | 7.780 | 28,204,353 |
| 2025-10-20 | 7.290 | 7.380 | 7.110 | 7.190 | 7.190 | 10,012,618 |
| 2025-10-17 | 7.630 | 7.690 | 7.210 | 7.210 | 7.210 | 14,405,567 |
| 2025-10-16 | 7.810 | 7.840 | 7.550 | 7.610 | 7.610 | 13,669,072 |
| 2025-10-15 | 7.850 | 7.920 | 7.670 | 7.830 | 7.830 | 12,405,196 |
| 2025-10-14 | 7.680 | 8.040 | 7.660 | 7.800 | 7.800 | 21,441,526 |
| 2025-10-13 | 7.500 | 7.880 | 7.360 | 7.700 | 7.700 | 18,092,695 |
| 2025-10-10 | 8.180 | 8.190 | 7.640 | 7.670 | 7.670 | 35,861,705 |
| 2025-10-09 | 7.990 | 8.460 | 7.950 | 8.200 | 8.200 | 34,454,953 |
| 2025-09-30 | 7.770 | 7.960 | 7.710 | 7.870 | 7.870 | 12,778,181 |
| 2025-09-29 | 7.630 | 7.800 | 7.590 | 7.760 | 7.760 | 12,170,491 |
| 2025-09-26 | 7.950 | 7.950 | 7.620 | 7.620 | 7.620 | 22,567,272 |
| 2025-09-25 | 8.140 | 8.390 | 7.970 | 8.000 | 8.000 | 20,426,604 |
| 2025-09-24 | 8.020 | 8.190 | 7.910 | 8.150 | 8.150 | 18,739,208 |
| 2025-09-23 | 8.150 | 8.170 | 7.770 | 7.980 | 7.980 | 24,607,999 |
| 2025-09-22 | 7.810 | 8.120 | 7.790 | 8.100 | 8.100 | 21,868,437 |
| 2025-09-19 | 7.740 | 8.200 | 7.700 | 7.790 | 7.790 | 24,863,281 |
| 2025-09-18 | 7.880 | 8.060 | 7.670 | 7.720 | 7.720 | 17,275,396 |
| 2025-09-17 | 8.030 | 8.030 | 7.810 | 7.890 | 7.890 | 13,300,359 |
| 2025-09-16 | 8.140 | 8.140 | 7.900 | 8.000 | 8.000 | 14,942,836 |
| 2025-09-15 | 7.970 | 8.280 | 7.970 | 8.100 | 8.100 | 30,016,423 |
| 2025-09-12 | 7.930 | 8.080 | 7.730 | 7.970 | 7.970 | 20,399,201 |
| 2025-09-11 | 7.700 | 8.040 | 7.410 | 7.940 | 7.940 | 22,344,587 |
| 2025-09-10 | 7.710 | 7.950 | 7.680 | 7.780 | 7.780 | 10,167,562 |
| 2025-09-09 | 8.050 | 8.060 | 7.700 | 7.720 | 7.720 | 18,151,961 |
| 2025-09-08 | 7.790 | 8.180 | 7.750 | 8.070 | 8.070 | 25,433,729 |
| 2025-09-05 | 7.510 | 7.750 | 7.440 | 7.750 | 7.750 | 11,910,637 |
| 2025-09-04 | 7.720 | 7.930 | 7.390 | 7.510 | 7.510 | 19,006,949 |
| 2025-09-03 | 7.600 | 7.910 | 7.600 | 7.670 | 7.670 | 16,256,058 |
| 2025-09-02 | 7.930 | 8.070 | 7.610 | 7.690 | 7.690 | 16,697,822 |
| 2025-09-01 | 7.750 | 8.110 | 7.750 | 7.920 | 7.920 | 18,253,298 |
| 2025-08-29 | 7.900 | 7.940 | 7.660 | 7.770 | 7.770 | 15,301,360 |
| 2025-08-28 | 7.960 | 8.120 | 7.610 | 7.890 | 7.890 | 22,751,837 |
| 2025-08-27 | 8.360 | 8.480 | 7.960 | 7.980 | 7.980 | 22,545,663 |
| 2025-08-26 | 8.570 | 8.780 | 8.320 | 8.350 | 8.350 | 19,597,951 |
| 2025-08-25 | 8.090 | 8.820 | 8.080 | 8.600 | 8.600 | 29,291,214 |
| 2025-08-22 | 8.000 | 8.080 | 7.930 | 8.050 | 8.050 | 13,126,485 |
| 2025-08-21 | 8.130 | 8.330 | 7.960 | 7.990 | 7.990 | 15,621,811 |
| 2025-08-20 | 8.430 | 8.440 | 7.810 | 8.070 | 8.070 | 30,839,311 |
| 2025-08-19 | 8.730 | 9.200 | 8.330 | 8.330 | 8.330 | 40,823,766 |
| 2025-08-18 | 8.020 | 8.850 | 7.980 | 8.560 | 8.560 | 31,617,266 |
| 2025-08-15 | 7.800 | 8.070 | 7.720 | 8.010 | 8.010 | 18,213,765 |
| 2025-08-14 | 7.860 | 8.050 | 7.790 | 7.810 | 7.810 | 15,486,151 |
| 2025-08-13 | 7.610 | 7.870 | 7.560 | 7.850 | 7.850 | 16,747,255 |
| 2025-08-12 | 7.810 | 7.840 | 7.470 | 7.610 | 7.610 | 13,395,858 |
| 2025-08-11 | 7.670 | 7.830 | 7.650 | 7.810 | 7.810 | 10,295,461 |
| 2025-08-08 | 7.800 | 7.800 | 7.530 | 7.650 | 7.650 | 13,797,159 |
| 2025-08-07 | 7.930 | 8.080 | 7.700 | 7.790 | 7.790 | 14,805,655 |
| 2025-08-06 | 8.040 | 8.150 | 7.930 | 7.970 | 7.970 | 14,095,330 |
| 2025-08-05 | 8.050 | 8.110 | 7.860 | 7.990 | 7.990 | 12,346,424 |
| 2025-08-04 | 7.850 | 8.030 | 7.630 | 8.030 | 8.030 | 19,509,250 |
| 2025-08-01 | 8.000 | 8.110 | 7.840 | 7.860 | 7.860 | 18,236,481 |
| 2025-07-31 | 8.090 | 8.290 | 7.970 | 8.030 | 8.030 | 23,416,570 |
| 2025-07-30 | 8.010 | 8.240 | 7.870 | 8.040 | 8.040 | 23,456,891 |
| 2025-07-29 | 7.880 | 8.140 | 7.720 | 8.040 | 8.040 | 25,388,847 |
| 2025-07-28 | 7.980 | 8.080 | 7.720 | 7.830 | 7.830 | 20,819,305 |
| 2025-07-25 | 8.060 | 8.120 | 7.810 | 7.940 | 7.940 | 26,207,855 |
| 2025-07-24 | 8.110 | 8.680 | 7.910 | 8.100 | 8.100 | 42,614,469 |
| 2025-07-23 | 7.480 | 8.320 | 7.360 | 8.070 | 8.070 | 43,882,382 |
| 2025-07-22 | 7.470 | 7.640 | 7.400 | 7.430 | 7.430 | 17,127,646 |
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.