Orbbec Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	85.980	86.220	83.330	84.160	84.160	7,447,110
2026-04-17	83.000	85.510	82.870	84.740	84.740	6,797,832
2026-04-16	82.690	84.490	81.820	83.540	83.540	7,128,785
2026-04-15	82.810	83.490	80.880	81.300	81.300	6,006,427
2026-04-14	83.080	83.220	80.510	82.220	82.220	7,151,609
2026-04-13	79.520	83.990	79.230	82.410	82.410	9,023,750
2026-04-10	79.240	82.790	79.010	80.680	80.680	7,370,062
2026-04-09	78.450	79.000	77.040	77.640	77.640	4,385,774
2026-04-08	77.560	79.980	77.560	79.900	79.900	6,787,677
2026-04-07	76.390	76.400	73.800	74.600	74.600	3,577,647
2026-04-03	75.540	76.280	74.410	76.130	76.130	3,241,482
2026-04-02	77.800	78.500	75.050	75.530	75.530	4,446,564
2026-04-01	76.500	78.190	76.200	77.980	77.980	5,262,987
2026-03-31	75.620	77.490	75.000	75.000	75.000	3,895,484
2026-03-30	73.500	76.970	73.430	75.870	75.870	4,282,808
2026-03-27	74.000	76.380	73.890	75.650	75.650	4,204,212
2026-03-26	77.050	78.480	75.150	75.490	75.490	5,801,242
2026-03-25	74.980	77.300	73.520	76.690	76.690	5,854,630
2026-03-24	76.210	76.630	72.450	74.660	74.660	7,032,355
2026-03-23	74.000	78.580	73.630	74.700	74.700	11,303,804
2026-03-20	76.230	76.890	73.660	73.850	73.850	4,891,519
2026-03-19	76.880	77.800	75.210	75.650	75.650	4,934,954
2026-03-18	78.420	79.200	78.000	78.990	78.990	3,427,631
2026-03-17	80.900	81.480	77.910	77.990	77.990	4,153,572
2026-03-16	80.680	80.680	78.510	80.000	80.000	4,794,671
2026-03-13	80.980	82.600	80.450	80.680	80.680	3,359,879
2026-03-12	83.000	83.930	81.010	81.970	81.970	3,846,105
2026-03-11	84.020	85.460	82.890	83.160	83.160	3,868,395
2026-03-10	83.050	84.500	82.390	84.200	84.200	5,220,560
2026-03-09	79.900	82.490	78.700	81.660	81.660	5,867,627
2026-03-06	84.000	84.550	82.820	83.000	83.000	4,216,957
2026-03-05	83.880	85.220	83.270	84.380	84.380	5,444,296
2026-03-04	81.500	83.730	81.120	82.170	82.170	5,445,577
2026-03-03	88.570	89.830	82.260	82.270	82.270	9,460,030
2026-03-02	89.000	89.920	88.000	88.520	88.520	6,287,961
2026-02-27	90.700	92.880	90.330	91.070	91.070	5,324,695
2026-02-26	91.000	92.030	89.650	91.550	91.550	5,833,915
2026-02-25	91.920	92.700	89.590	91.350	91.350	6,806,517
2026-02-24	99.990	99.990	91.200	92.100	92.100	11,247,398
2026-02-13	93.510	97.700	92.600	96.770	96.770	7,149,021
2026-02-12	93.330	96.240	93.100	94.540	94.540	5,291,083
2026-02-11	94.500	94.640	92.600	93.260	93.260	4,239,483
2026-02-10	93.100	95.160	92.510	94.100	94.100	6,376,078
2026-02-09	94.640	94.640	91.520	93.110	93.110	6,342,061
2026-02-06	88.300	96.300	87.750	92.950	92.950	9,709,044
2026-02-05	90.480	90.480	88.210	89.060	89.060	4,155,319
2026-02-04	91.760	92.300	89.860	90.930	90.930	4,856,392
2026-02-03	91.500	92.700	89.360	92.520	92.520	6,880,140
2026-02-02	92.380	94.300	90.010	90.100	90.100	10,047,907
2026-01-30	94.540	97.360	92.060	95.700	95.700	7,779,222
2026-01-29	97.800	99.480	94.000	94.460	94.460	6,996,475
2026-01-28	99.620	99.890	97.000	98.390	98.390	6,300,101
2026-01-27	97.970	101.28	94.580	100.52	100.52	9,258,447
2026-01-26	104.03	106.00	97.720	98.180	98.180	10,536,784
2026-01-23	103.00	108.88	102.33	104.35	104.35	10,525,348
2026-01-22	101.50	106.80	100.88	103.35	103.35	9,156,957
2026-01-21	99.600	104.87	98.880	101.50	101.50	8,371,705
2026-01-20	102.00	105.00	99.030	99.990	99.990	9,910,879
2026-01-19	99.980	105.74	98.360	102.46	102.46	14,146,693
2026-01-16	90.710	100.79	90.710	98.300	98.300	15,159,427

← NewerPage 3 of 18 · 1,037 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.