OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.890 | 5.990 | 5.800 | 5.830 | 5.830 | 7,803,035 |
| 2025-04-22 | 5.840 | 5.930 | 5.750 | 5.890 | 5.890 | 10,452,811 |
| 2025-04-21 | 5.650 | 5.950 | 5.600 | 5.860 | 5.860 | 13,902,498 |
| 2025-04-18 | 5.600 | 6.000 | 5.570 | 5.680 | 5.680 | 18,274,872 |
| 2025-04-17 | 5.520 | 5.690 | 5.460 | 5.590 | 5.590 | 10,028,419 |
| 2025-04-16 | 5.690 | 5.720 | 5.390 | 5.490 | 5.490 | 14,605,050 |
| 2025-04-15 | 5.840 | 5.920 | 5.650 | 5.730 | 5.730 | 14,526,345 |
| 2025-04-14 | 5.590 | 6.140 | 5.490 | 5.800 | 5.800 | 27,429,326 |
| 2025-04-11 | 5.280 | 5.640 | 5.260 | 5.430 | 5.430 | 16,955,533 |
| 2025-04-10 | 5.250 | 5.510 | 5.250 | 5.320 | 5.320 | 19,491,314 |
| 2025-04-09 | 4.860 | 5.190 | 4.490 | 5.160 | 5.160 | 24,773,667 |
| 2025-04-08 | 5.010 | 5.250 | 4.830 | 4.980 | 4.980 | 24,862,690 |
| 2025-04-07 | 5.580 | 5.830 | 4.790 | 5.020 | 5.020 | 45,263,932 |
| 2025-04-03 | 6.140 | 6.350 | 5.980 | 5.980 | 5.980 | 36,360,761 |
| 2025-04-02 | 6.450 | 6.620 | 6.120 | 6.160 | 6.160 | 58,181,001 |
| 2025-04-01 | 5.580 | 6.600 | 5.580 | 6.600 | 6.600 | 71,472,634 |
| 2025-03-31 | 6.010 | 6.100 | 5.420 | 5.500 | 5.500 | 33,473,662 |
| 2025-03-28 | 5.930 | 6.210 | 5.850 | 6.140 | 6.140 | 31,285,617 |
| 2025-03-27 | 5.540 | 6.190 | 5.430 | 5.900 | 5.900 | 34,176,510 |
| 2025-03-26 | 5.430 | 5.610 | 5.430 | 5.540 | 5.540 | 8,943,525 |
| 2025-03-25 | 5.380 | 5.540 | 5.320 | 5.460 | 5.460 | 7,909,274 |
| 2025-03-24 | 5.440 | 5.610 | 5.330 | 5.430 | 5.430 | 11,074,868 |
| 2025-03-21 | 5.430 | 5.450 | 5.340 | 5.390 | 5.390 | 8,010,753 |
| 2025-03-20 | 5.620 | 5.660 | 5.400 | 5.400 | 5.400 | 13,970,137 |
| 2025-03-19 | 5.730 | 5.790 | 5.570 | 5.600 | 5.600 | 8,431,213 |
| 2025-03-18 | 5.630 | 5.850 | 5.590 | 5.730 | 5.730 | 14,639,746 |
| 2025-03-17 | 5.650 | 5.740 | 5.580 | 5.610 | 5.610 | 7,839,740 |
| 2025-03-14 | 5.360 | 5.630 | 5.300 | 5.610 | 5.610 | 14,336,656 |
| 2025-03-13 | 5.490 | 5.500 | 5.280 | 5.350 | 5.350 | 7,874,149 |
| 2025-03-12 | 5.520 | 5.580 | 5.450 | 5.470 | 5.470 | 5,158,817 |
| 2025-03-11 | 5.460 | 5.520 | 5.410 | 5.490 | 5.490 | 5,685,502 |
| 2025-03-10 | 5.530 | 5.650 | 5.460 | 5.500 | 5.500 | 8,386,627 |
| 2025-03-07 | 5.610 | 5.630 | 5.430 | 5.460 | 5.460 | 8,497,544 |
| 2025-03-06 | 5.600 | 5.710 | 5.570 | 5.610 | 5.610 | 10,289,400 |
| 2025-03-05 | 5.700 | 5.700 | 5.510 | 5.570 | 5.570 | 8,485,850 |
| 2025-03-04 | 5.530 | 5.700 | 5.420 | 5.660 | 5.660 | 11,900,258 |
| 2025-03-03 | 5.420 | 5.600 | 5.360 | 5.490 | 5.490 | 10,061,369 |
| 2025-02-28 | 5.510 | 5.680 | 5.370 | 5.390 | 5.390 | 15,409,376 |
| 2025-02-27 | 5.550 | 5.630 | 5.400 | 5.550 | 5.550 | 13,375,357 |
| 2025-02-26 | 5.550 | 5.610 | 5.520 | 5.570 | 5.570 | 8,372,866 |
| 2025-02-25 | 5.500 | 5.640 | 5.500 | 5.570 | 5.570 | 6,782,078 |
| 2025-02-24 | 5.850 | 5.880 | 5.560 | 5.610 | 5.610 | 13,781,984 |
| 2025-02-21 | 5.650 | 5.870 | 5.490 | 5.820 | 5.820 | 20,750,686 |
| 2025-02-20 | 5.420 | 5.730 | 5.390 | 5.600 | 5.600 | 14,736,800 |
| 2025-02-19 | 5.290 | 5.490 | 5.210 | 5.380 | 5.380 | 9,861,031 |
| 2025-02-18 | 5.560 | 5.570 | 5.240 | 5.260 | 5.260 | 13,757,364 |
| 2025-02-17 | 5.600 | 5.680 | 5.490 | 5.530 | 5.530 | 15,439,116 |
| 2025-02-14 | 5.250 | 5.550 | 5.210 | 5.440 | 5.440 | 16,625,218 |
| 2025-02-13 | 5.280 | 5.290 | 5.200 | 5.240 | 5.240 | 6,984,726 |
| 2025-02-12 | 5.250 | 5.280 | 5.170 | 5.260 | 5.260 | 7,359,324 |
| 2025-02-11 | 5.240 | 5.310 | 5.150 | 5.230 | 5.230 | 9,471,657 |
| 2025-02-10 | 5.070 | 5.300 | 5.070 | 5.290 | 5.290 | 11,163,774 |
| 2025-02-07 | 4.820 | 5.100 | 4.820 | 5.040 | 5.040 | 10,277,084 |
| 2025-02-06 | 4.830 | 4.920 | 4.700 | 4.890 | 4.890 | 7,764,712 |
| 2025-02-05 | 4.720 | 4.820 | 4.670 | 4.790 | 4.790 | 6,758,010 |
| 2025-01-27 | 4.650 | 4.750 | 4.630 | 4.650 | 4.650 | 5,400,362 |
| 2025-01-24 | 4.580 | 4.670 | 4.550 | 4.640 | 4.640 | 5,269,836 |
| 2025-01-23 | 4.620 | 4.690 | 4.560 | 4.570 | 4.570 | 6,708,312 |
| 2025-01-22 | 4.630 | 4.630 | 4.550 | 4.580 | 4.580 | 2,955,801 |
| 2025-01-21 | 4.710 | 4.740 | 4.590 | 4.620 | 4.620 | 4,707,189 |
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.