OBiO Technology (Shanghai) Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.850 | 7.020 | 6.270 | 6.510 | 6.510 | 43,235,584 |
| 2026-10-16 | 7.360 | 7.940 | 6.810 | 6.890 | 6.890 | 46,058,070 |
| 2026-10-15 | 7.350 | 7.580 | 7.130 | 7.170 | 7.170 | 24,878,115 |
| 2026-10-14 | 7.860 | 7.880 | 7.530 | 7.530 | 7.530 | 23,967,066 |
| 2026-10-13 | 7.990 | 8.150 | 7.590 | 7.900 | 7.900 | 31,855,397 |
| 2026-10-12 | 8.740 | 8.740 | 8.100 | 8.150 | 8.150 | 29,544,606 |
| 2026-10-09 | 8.270 | 8.630 | 7.780 | 8.580 | 8.580 | 50,818,552 |
| 2026-10-08 | 9.000 | 9.100 | 8.180 | 8.260 | 8.260 | 51,608,162 |
| 2026-09-30 | 8.570 | 9.330 | 8.490 | 8.850 | 8.850 | 56,095,651 |
| 2026-09-29 | 8.480 | 9.000 | 8.310 | 8.540 | 8.540 | 40,230,106 |
| 2026-09-28 | 8.650 | 8.800 | 8.330 | 8.560 | 8.560 | 41,334,202 |
| 2026-09-24 | 8.650 | 8.840 | 8.410 | 8.520 | 8.520 | 63,858,350 |
| 2026-09-23 | 7.830 | 8.870 | 7.790 | 8.680 | 8.680 | 71,636,067 |
| 2026-09-22 | 7.390 | 8.160 | 7.300 | 7.840 | 7.840 | 47,653,176 |
| 2026-09-21 | 7.050 | 7.470 | 6.980 | 7.390 | 7.390 | 32,620,583 |
| 2026-09-18 | 6.800 | 7.140 | 6.750 | 6.980 | 6.980 | 27,271,111 |
| 2026-09-17 | 6.500 | 6.870 | 6.480 | 6.770 | 6.770 | 24,188,777 |
| 2026-09-16 | 6.250 | 6.570 | 6.200 | 6.540 | 6.540 | 15,920,960 |
| 2026-09-15 | 6.420 | 6.500 | 6.250 | 6.280 | 6.280 | 12,263,063 |
| 2026-09-14 | 6.180 | 6.590 | 6.100 | 6.500 | 6.500 | 19,213,106 |
| 2026-09-11 | 6.350 | 6.380 | 6.110 | 6.180 | 6.180 | 13,726,045 |
| 2026-09-10 | 6.510 | 6.550 | 6.290 | 6.390 | 6.390 | 12,384,857 |
| 2026-09-09 | 6.640 | 6.740 | 6.530 | 6.560 | 6.560 | 15,858,525 |
| 2026-09-08 | 6.450 | 6.730 | 6.400 | 6.680 | 6.680 | 20,179,195 |
| 2026-09-07 | 6.490 | 6.540 | 6.420 | 6.460 | 6.460 | 9,524,970 |
| 2026-09-04 | 6.600 | 6.700 | 6.420 | 6.490 | 6.490 | 13,238,197 |
| 2026-09-03 | 6.690 | 6.730 | 6.470 | 6.570 | 6.570 | 13,767,271 |
| 2026-09-02 | 6.790 | 6.820 | 6.600 | 6.640 | 6.640 | 15,034,255 |
| 2026-09-01 | 6.600 | 6.800 | 6.600 | 6.770 | 6.770 | 19,208,553 |
| 2026-08-31 | 6.750 | 6.780 | 6.590 | 6.680 | 6.680 | 20,280,900 |
| 2026-08-28 | 7.020 | 7.070 | 6.840 | 6.860 | 6.860 | 21,254,947 |
| 2026-08-27 | 7.080 | 7.150 | 6.920 | 7.070 | 7.070 | 27,620,171 |
| 2026-08-26 | 7.370 | 7.630 | 7.110 | 7.140 | 7.140 | 36,011,248 |
| 2026-08-25 | 6.620 | 7.450 | 6.590 | 7.300 | 7.300 | 43,819,667 |
| 2026-08-24 | 7.210 | 7.380 | 6.760 | 6.800 | 6.800 | 49,049,632 |
| 2026-08-21 | 7.710 | 7.830 | 7.130 | 7.280 | 7.280 | 71,438,458 |
| 2026-08-20 | 7.600 | 8.100 | 7.520 | 8.040 | 8.040 | 98,548,366 |
| 2026-08-19 | 7.110 | 7.180 | 6.710 | 6.750 | 6.750 | 22,153,443 |
| 2026-08-18 | 7.460 | 7.470 | 7.080 | 7.160 | 7.160 | 22,699,681 |
| 2026-08-17 | 7.430 | 7.530 | 7.150 | 7.340 | 7.340 | 29,446,385 |
| 2026-08-14 | 7.400 | 7.770 | 7.330 | 7.500 | 7.500 | 35,089,184 |
| 2026-08-13 | 7.140 | 7.690 | 6.960 | 7.390 | 7.390 | 40,248,869 |
| 2026-08-12 | 7.140 | 7.270 | 7.000 | 7.080 | 7.080 | 23,047,891 |
| 2026-08-11 | 7.100 | 7.330 | 7.020 | 7.120 | 7.120 | 28,213,929 |
| 2026-08-10 | 6.890 | 7.330 | 6.860 | 7.170 | 7.170 | 45,862,488 |
| 2026-08-07 | 5.920 | 6.950 | 5.920 | 6.930 | 6.930 | 45,066,053 |
| 2026-08-06 | 6.060 | 6.090 | 5.850 | 5.980 | 5.980 | 13,470,622 |
| 2026-08-05 | 5.810 | 6.180 | 5.780 | 6.040 | 6.040 | 21,734,893 |
| 2026-08-04 | 5.650 | 5.860 | 5.650 | 5.830 | 5.830 | 15,962,058 |
| 2026-08-03 | 5.530 | 5.650 | 5.510 | 5.600 | 5.600 | 7,845,321 |
| 2026-07-31 | 5.460 | 5.610 | 5.430 | 5.520 | 5.520 | 12,644,093 |
| 2026-07-30 | 5.490 | 5.560 | 5.350 | 5.370 | 5.370 | 12,412,007 |
| 2026-07-29 | 5.560 | 5.700 | 5.430 | 5.540 | 5.540 | 13,240,099 |
| 2026-07-28 | 5.600 | 5.780 | 5.480 | 5.520 | 5.520 | 15,316,249 |
| 2026-07-27 | 5.430 | 5.750 | 5.350 | 5.690 | 5.690 | 17,744,212 |
| 2026-07-24 | 5.600 | 5.660 | 5.430 | 5.430 | 5.430 | 13,620,501 |
| 2026-07-23 | 5.670 | 5.750 | 5.470 | 5.660 | 5.660 | 19,483,212 |
| 2026-07-22 | 5.790 | 6.100 | 5.600 | 5.670 | 5.670 | 21,415,742 |
| 2026-07-21 | 6.010 | 6.050 | 5.360 | 5.720 | 5.720 | 24,169,677 |
| 2026-07-20 | 6.010 | 6.120 | 5.730 | 5.860 | 5.860 | 24,314,895 |
Page 1 of 19 · 1,108 trading daysOlder →
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.