OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.470 | 7.640 | 7.400 | 7.430 | 7.430 | 17,127,646 |
| 2025-07-21 | 7.350 | 7.680 | 7.290 | 7.520 | 7.520 | 22,845,613 |
| 2025-07-18 | 7.350 | 7.350 | 7.100 | 7.300 | 7.300 | 16,783,794 |
| 2025-07-17 | 7.090 | 7.280 | 7.060 | 7.280 | 7.280 | 18,678,272 |
| 2025-07-16 | 7.040 | 7.120 | 6.930 | 7.100 | 7.100 | 12,814,990 |
| 2025-07-15 | 7.230 | 7.260 | 6.870 | 7.050 | 7.050 | 26,234,251 |
| 2025-07-14 | 7.220 | 7.330 | 7.120 | 7.290 | 7.290 | 18,626,142 |
| 2025-07-11 | 7.130 | 7.260 | 6.970 | 7.180 | 7.180 | 24,738,196 |
| 2025-07-10 | 6.840 | 7.680 | 6.780 | 7.140 | 7.140 | 38,494,677 |
| 2025-07-09 | 6.700 | 6.940 | 6.610 | 6.840 | 6.840 | 21,242,557 |
| 2025-07-08 | 6.460 | 6.990 | 6.380 | 6.730 | 6.730 | 27,704,389 |
| 2025-07-07 | 6.470 | 6.560 | 6.390 | 6.430 | 6.430 | 12,636,491 |
| 2025-07-04 | 6.430 | 6.530 | 6.320 | 6.460 | 6.460 | 16,584,774 |
| 2025-07-03 | 6.240 | 6.500 | 6.190 | 6.440 | 6.440 | 21,939,137 |
| 2025-07-02 | 6.270 | 6.430 | 6.200 | 6.220 | 6.220 | 13,723,711 |
| 2025-07-01 | 6.210 | 6.280 | 6.100 | 6.260 | 6.260 | 16,965,631 |
| 2025-06-30 | 5.960 | 6.220 | 5.920 | 6.200 | 6.200 | 18,317,260 |
| 2025-06-27 | 5.870 | 6.020 | 5.870 | 5.930 | 5.930 | 9,183,326 |
| 2025-06-26 | 6.000 | 6.000 | 5.870 | 5.880 | 5.880 | 10,003,221 |
| 2025-06-25 | 6.000 | 6.020 | 5.910 | 5.990 | 5.990 | 8,369,212 |
| 2025-06-24 | 5.960 | 6.050 | 5.930 | 5.990 | 5.990 | 8,647,259 |
| 2025-06-23 | 5.830 | 5.960 | 5.770 | 5.940 | 5.940 | 7,592,992 |
| 2025-06-20 | 5.860 | 5.970 | 5.840 | 5.850 | 5.850 | 5,953,409 |
| 2025-06-19 | 5.880 | 6.010 | 5.830 | 5.870 | 5.870 | 11,303,292 |
| 2025-06-18 | 5.960 | 5.990 | 5.850 | 5.880 | 5.880 | 8,620,712 |
| 2025-06-17 | 6.060 | 6.200 | 5.920 | 5.970 | 5.970 | 13,510,460 |
| 2025-06-16 | 6.040 | 6.150 | 6.010 | 6.050 | 6.050 | 9,798,135 |
| 2025-06-13 | 6.200 | 6.380 | 6.020 | 6.030 | 6.030 | 20,181,599 |
| 2025-06-12 | 6.280 | 6.280 | 6.150 | 6.220 | 6.220 | 10,551,057 |
| 2025-06-11 | 6.480 | 6.520 | 6.240 | 6.270 | 6.270 | 15,010,827 |
| 2025-06-10 | 6.490 | 6.550 | 6.280 | 6.370 | 6.370 | 16,868,071 |
| 2025-06-09 | 6.250 | 6.590 | 6.230 | 6.460 | 6.460 | 18,500,096 |
| 2025-06-06 | 6.330 | 6.340 | 6.180 | 6.220 | 6.220 | 9,364,721 |
| 2025-06-05 | 6.350 | 6.400 | 6.210 | 6.310 | 6.310 | 11,824,891 |
| 2025-06-04 | 6.450 | 6.450 | 6.300 | 6.360 | 6.360 | 13,048,853 |
| 2025-06-03 | 6.090 | 6.370 | 6.090 | 6.360 | 6.360 | 15,836,829 |
| 2025-05-30 | 6.160 | 6.340 | 6.140 | 6.150 | 6.150 | 15,458,401 |
| 2025-05-29 | 5.950 | 6.310 | 5.920 | 6.220 | 6.220 | 15,258,214 |
| 2025-05-28 | 6.240 | 6.240 | 5.870 | 5.980 | 5.980 | 15,371,877 |
| 2025-05-27 | 6.120 | 6.310 | 6.020 | 6.190 | 6.190 | 15,231,845 |
| 2025-05-26 | 5.910 | 6.140 | 5.860 | 6.130 | 6.130 | 15,101,148 |
| 2025-05-23 | 6.000 | 6.200 | 5.900 | 5.910 | 5.910 | 19,729,765 |
| 2025-05-22 | 5.830 | 6.120 | 5.780 | 6.030 | 6.030 | 16,428,858 |
| 2025-05-21 | 5.800 | 5.990 | 5.760 | 5.880 | 5.880 | 11,644,974 |
| 2025-05-20 | 5.720 | 5.880 | 5.720 | 5.810 | 5.810 | 11,566,938 |
| 2025-05-19 | 5.800 | 5.820 | 5.660 | 5.710 | 5.710 | 7,548,495 |
| 2025-05-16 | 5.650 | 5.800 | 5.630 | 5.800 | 5.800 | 8,748,231 |
| 2025-05-15 | 5.750 | 5.870 | 5.600 | 5.650 | 5.650 | 11,889,385 |
| 2025-05-14 | 5.730 | 5.880 | 5.670 | 5.770 | 5.770 | 11,437,134 |
| 2025-05-13 | 5.740 | 5.790 | 5.670 | 5.770 | 5.770 | 8,067,845 |
| 2025-05-12 | 5.630 | 5.700 | 5.540 | 5.700 | 5.700 | 8,083,125 |
| 2025-05-09 | 5.780 | 5.800 | 5.560 | 5.580 | 5.580 | 11,514,447 |
| 2025-05-08 | 5.770 | 5.870 | 5.730 | 5.810 | 5.810 | 7,130,990 |
| 2025-05-07 | 5.960 | 5.980 | 5.700 | 5.770 | 5.770 | 9,997,535 |
| 2025-05-06 | 5.710 | 5.920 | 5.670 | 5.880 | 5.880 | 9,284,935 |
| 2025-04-30 | 5.640 | 5.740 | 5.630 | 5.670 | 5.670 | 6,198,955 |
| 2025-04-29 | 5.440 | 5.690 | 5.360 | 5.660 | 5.660 | 10,813,542 |
| 2025-04-28 | 5.480 | 5.550 | 5.340 | 5.420 | 5.420 | 10,282,694 |
| 2025-04-25 | 5.820 | 5.820 | 5.460 | 5.480 | 5.480 | 15,236,536 |
| 2025-04-24 | 5.830 | 5.910 | 5.660 | 5.790 | 5.790 | 12,275,475 |
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.