Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 114.06 | 115.97 | 100.00 | 100.15 | 100.15 | 15,443,184 |
| 2026-07-16 | 111.00 | 118.70 | 110.01 | 114.56 | 114.56 | 12,323,722 |
| 2026-07-15 | 113.87 | 116.27 | 107.02 | 113.96 | 113.96 | 11,368,259 |
| 2026-07-14 | 110.50 | 114.00 | 106.01 | 111.52 | 111.52 | 11,129,888 |
| 2026-07-13 | 114.50 | 118.32 | 109.09 | 109.61 | 109.61 | 12,361,455 |
| 2026-07-10 | 119.00 | 125.98 | 117.00 | 117.00 | 117.00 | 16,361,084 |
| 2026-07-09 | 114.72 | 120.67 | 112.08 | 119.77 | 119.77 | 15,169,893 |
| 2026-07-08 | 126.06 | 127.49 | 113.00 | 113.83 | 113.83 | 21,422,748 |
| 2026-07-07 | 127.80 | 133.88 | 122.33 | 129.50 | 129.50 | 21,300,553 |
| 2026-07-06 | 143.00 | 145.50 | 126.75 | 127.21 | 127.21 | 34,842,527 |
| 2026-07-03 | 132.00 | 153.30 | 132.00 | 147.33 | 147.33 | 37,333,051 |
| 2026-07-02 | 134.75 | 142.42 | 129.70 | 130.01 | 130.01 | 29,003,981 |
| 2026-07-01 | 132.50 | 137.69 | 129.30 | 135.00 | 135.00 | 25,770,735 |
| 2026-06-30 | 119.99 | 132.88 | 119.82 | 130.55 | 130.55 | 23,609,816 |
| 2026-06-29 | 119.84 | 121.30 | 113.31 | 117.51 | 117.51 | 18,140,543 |
| 2026-06-26 | 122.37 | 124.68 | 117.30 | 119.85 | 119.85 | 15,522,335 |
| 2026-06-25 | 125.30 | 130.50 | 122.01 | 123.00 | 123.00 | 18,428,479 |
| 2026-06-24 | 122.80 | 127.15 | 119.38 | 125.80 | 125.80 | 17,772,707 |
| 2026-06-23 | 125.01 | 126.63 | 118.64 | 122.88 | 122.88 | 19,734,711 |
| 2026-06-22 | 132.34 | 139.90 | 125.49 | 128.04 | 128.04 | 27,823,858 |
| 2026-06-18 | 130.50 | 136.77 | 128.69 | 133.73 | 133.73 | 25,488,537 |
| 2026-06-17 | 130.00 | 133.20 | 127.20 | 130.68 | 130.68 | 21,282,108 |
| 2026-06-16 | 125.50 | 136.50 | 125.38 | 132.18 | 132.18 | 23,645,695 |
| 2026-06-15 | 122.98 | 128.80 | 120.50 | 127.80 | 127.80 | 23,840,875 |
| 2026-06-12 | 125.90 | 135.60 | 121.33 | 122.98 | 122.98 | 34,918,912 |
| 2026-06-11 | 130.00 | 130.79 | 123.22 | 124.50 | 124.50 | 29,423,700 |
| 2026-06-10 | 144.00 | 148.28 | 133.97 | 134.51 | 134.51 | 29,760,206 |
| 2026-06-09 | 136.00 | 150.00 | 130.00 | 148.40 | 148.40 | 36,789,077 |
| 2026-06-08 | 122.27 | 150.00 | 122.20 | 144.17 | 144.17 | 42,346,709 |
| 2026-06-05 | 117.00 | 133.28 | 110.20 | 126.06 | 126.06 | 35,817,018 |
| 2026-06-04 | 111.14 | 118.00 | 109.30 | 114.55 | 114.55 | 20,182,389 |
| 2026-06-03 | 104.28 | 116.54 | 103.50 | 112.26 | 112.26 | 25,913,156 |
| 2026-06-02 | 106.00 | 107.36 | 102.98 | 103.23 | 103.23 | 17,090,930 |
| 2026-06-01 | 110.00 | 110.94 | 102.89 | 103.04 | 103.04 | 25,223,175 |
| 2026-05-29 | 112.44 | 117.50 | 110.04 | 111.47 | 111.47 | 23,028,439 |
| 2026-05-28 | 112.60 | 113.00 | 108.55 | 111.24 | 111.24 | 18,632,247 |
| 2026-05-27 | 115.26 | 119.36 | 111.11 | 112.50 | 112.50 | 24,470,237 |
| 2026-05-26 | 119.00 | 124.20 | 114.01 | 116.99 | 116.99 | 29,332,623 |
| 2026-05-25 | 118.00 | 126.96 | 116.50 | 118.29 | 118.29 | 32,284,913 |
| 2026-05-22 | 110.00 | 121.21 | 107.48 | 118.15 | 118.15 | 28,345,923 |
| 2026-05-21 | 103.02 | 116.35 | 101.00 | 109.60 | 109.60 | 28,302,281 |
| 2026-05-20 | 98.980 | 107.21 | 97.000 | 102.68 | 102.68 | 23,225,821 |
| 2026-05-19 | 94.930 | 102.68 | 94.050 | 100.71 | 100.71 | 23,695,705 |
| 2026-05-18 | 88.600 | 96.720 | 87.000 | 95.400 | 95.400 | 26,409,194 |
| 2026-05-15 | 84.600 | 92.000 | 83.800 | 89.000 | 89.000 | 18,285,375 |
| 2026-05-14 | 87.870 | 88.510 | 84.890 | 84.910 | 84.910 | 8,885,055 |
| 2026-05-13 | 86.000 | 88.130 | 84.910 | 87.650 | 87.650 | 8,728,692 |
| 2026-05-12 | 88.050 | 88.590 | 86.210 | 87.030 | 87.030 | 8,787,554 |
| 2026-05-11 | 87.890 | 88.230 | 85.990 | 87.180 | 87.180 | 11,192,082 |
| 2026-05-08 | 86.500 | 90.020 | 85.450 | 87.920 | 87.920 | 14,587,590 |
| 2026-05-07 | 82.170 | 87.000 | 81.400 | 86.500 | 86.500 | 12,899,947 |
| 2026-05-06 | 80.010 | 84.160 | 79.600 | 81.420 | 81.420 | 9,277,374 |
| 2026-04-30 | 78.290 | 80.370 | 77.540 | 79.580 | 79.580 | 5,436,107 |
| 2026-04-29 | 76.030 | 78.570 | 76.010 | 78.010 | 78.010 | 4,849,073 |
| 2026-04-28 | 78.300 | 78.820 | 76.250 | 76.660 | 76.660 | 6,244,544 |
| 2026-04-27 | 77.070 | 80.100 | 77.070 | 79.000 | 79.000 | 6,193,925 |
| 2026-04-24 | 79.210 | 80.480 | 76.010 | 77.180 | 77.180 | 7,065,016 |
| 2026-04-23 | 82.500 | 82.910 | 79.210 | 79.810 | 79.810 | 7,488,080 |
| 2026-04-22 | 81.910 | 83.630 | 81.700 | 82.650 | 82.650 | 5,702,856 |
| 2026-04-21 | 83.600 | 83.800 | 81.010 | 82.300 | 82.300 | 6,786,414 |
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.