Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 89.880 | 92.180 | 89.840 | 90.860 | 90.860 | 5,287,359 |
| 2026-01-14 | 92.940 | 94.000 | 89.270 | 91.200 | 91.200 | 11,276,336 |
| 2026-01-13 | 93.200 | 98.800 | 92.000 | 92.510 | 92.510 | 13,312,360 |
| 2026-01-12 | 94.080 | 95.500 | 90.750 | 93.200 | 93.200 | 9,449,896 |
| 2026-01-09 | 91.530 | 95.550 | 91.040 | 94.080 | 94.080 | 8,185,910 |
| 2026-01-08 | 93.100 | 94.220 | 90.620 | 92.000 | 92.000 | 6,975,718 |
| 2026-01-07 | 91.450 | 94.240 | 90.290 | 93.200 | 93.200 | 10,096,772 |
| 2026-01-06 | 90.500 | 93.500 | 88.800 | 91.450 | 91.450 | 10,041,312 |
| 2026-01-05 | 88.900 | 91.080 | 87.900 | 89.630 | 89.630 | 8,311,529 |
| 2025-12-31 | 90.110 | 91.380 | 88.830 | 89.670 | 89.670 | 8,078,738 |
| 2025-12-30 | 86.530 | 91.750 | 86.160 | 90.580 | 90.580 | 11,634,497 |
| 2025-12-29 | 86.200 | 88.630 | 84.980 | 87.050 | 87.050 | 8,096,417 |
| 2025-12-26 | 85.280 | 88.270 | 84.780 | 86.500 | 86.500 | 7,744,436 |
| 2025-12-25 | 81.860 | 85.700 | 81.400 | 85.290 | 85.290 | 9,489,095 |
| 2025-12-24 | 81.500 | 81.900 | 80.900 | 81.160 | 81.160 | 3,942,041 |
| 2025-12-23 | 81.880 | 82.000 | 80.830 | 81.200 | 81.200 | 3,401,574 |
| 2025-12-22 | 80.800 | 82.170 | 80.800 | 81.670 | 81.670 | 5,142,246 |
| 2025-12-19 | 81.800 | 81.800 | 79.870 | 80.240 | 80.240 | 4,898,115 |
| 2025-12-18 | 79.000 | 82.750 | 78.380 | 81.200 | 81.200 | 8,129,930 |
| 2025-12-17 | 78.480 | 79.860 | 77.550 | 79.610 | 79.610 | 4,261,345 |
| 2025-12-16 | 78.300 | 79.910 | 78.070 | 78.070 | 78.070 | 5,455,934 |
| 2025-12-15 | 81.770 | 83.200 | 78.690 | 78.800 | 78.800 | 9,676,652 |
| 2025-12-12 | 81.600 | 83.740 | 78.830 | 83.430 | 83.430 | 16,414,706 |
| 2025-12-11 | 82.600 | 83.910 | 80.930 | 82.000 | 82.000 | 5,961,362 |
| 2025-12-10 | 82.500 | 83.060 | 81.170 | 82.910 | 82.910 | 4,259,979 |
| 2025-12-09 | 83.650 | 84.390 | 82.300 | 82.670 | 82.670 | 4,662,951 |
| 2025-12-08 | 84.240 | 84.830 | 83.150 | 84.270 | 84.270 | 6,224,085 |
| 2025-12-05 | 82.160 | 84.000 | 81.280 | 84.000 | 84.000 | 6,913,457 |
| 2025-12-04 | 81.070 | 82.980 | 80.710 | 81.480 | 81.480 | 7,546,260 |
| 2025-12-03 | 80.000 | 80.950 | 79.080 | 79.350 | 79.350 | 2,841,077 |
| 2025-12-02 | 82.300 | 82.300 | 79.470 | 80.220 | 80.220 | 4,505,036 |
| 2025-12-01 | 82.500 | 82.500 | 81.120 | 82.020 | 82.020 | 6,101,772 |
| 2025-11-28 | 81.400 | 82.900 | 80.810 | 82.590 | 82.590 | 3,571,185 |
| 2025-11-27 | 82.000 | 83.600 | 81.110 | 82.000 | 82.000 | 3,987,127 |
| 2025-11-26 | 80.430 | 83.240 | 79.980 | 81.760 | 81.760 | 5,021,669 |
| 2025-11-25 | 80.000 | 82.400 | 79.900 | 80.430 | 80.430 | 6,453,721 |
| 2025-11-24 | 81.000 | 81.840 | 78.240 | 79.080 | 79.080 | 7,284,655 |
| 2025-11-21 | 78.130 | 82.250 | 78.000 | 80.860 | 80.860 | 8,445,177 |
| 2025-11-20 | 80.400 | 80.680 | 78.230 | 79.810 | 79.810 | 4,422,655 |
| 2025-11-19 | 79.160 | 79.990 | 78.530 | 79.570 | 79.570 | 3,845,552 |
| 2025-11-18 | 77.980 | 79.650 | 77.590 | 78.920 | 78.920 | 4,252,580 |
| 2025-11-17 | 76.020 | 78.710 | 76.000 | 78.190 | 78.190 | 6,060,568 |
| 2025-11-14 | 78.300 | 78.980 | 75.820 | 76.090 | 76.090 | 7,432,233 |
| 2025-11-13 | 79.190 | 80.170 | 78.170 | 79.660 | 79.660 | 4,258,022 |
| 2025-11-12 | 79.250 | 80.320 | 77.920 | 79.550 | 79.550 | 4,721,302 |
| 2025-11-11 | 80.180 | 81.200 | 78.700 | 79.650 | 79.650 | 5,159,010 |
| 2025-11-10 | 83.580 | 83.990 | 78.480 | 79.420 | 79.420 | 9,117,796 |
| 2025-11-07 | 84.300 | 84.300 | 82.180 | 83.460 | 83.460 | 5,308,935 |
| 2025-11-06 | 81.860 | 85.600 | 81.270 | 85.200 | 85.200 | 8,050,843 |
| 2025-11-05 | 80.200 | 82.600 | 80.100 | 81.600 | 81.600 | 6,306,734 |
| 2025-11-04 | 90.000 | 90.000 | 82.660 | 83.600 | 83.600 | 12,135,395 |
| 2025-11-03 | 88.420 | 92.500 | 88.280 | 89.940 | 89.940 | 13,664,056 |
| 2025-10-31 | 86.530 | 90.200 | 86.330 | 87.370 | 87.370 | 9,327,606 |
| 2025-10-30 | 87.900 | 89.760 | 86.180 | 86.460 | 86.460 | 7,519,644 |
| 2025-10-29 | 88.390 | 88.990 | 86.450 | 88.060 | 88.060 | 6,849,171 |
| 2025-10-28 | 86.190 | 89.490 | 85.200 | 88.350 | 88.350 | 12,407,321 |
| 2025-10-27 | 87.300 | 89.180 | 84.930 | 86.600 | 86.600 | 9,503,522 |
| 2025-10-24 | 84.730 | 86.130 | 84.020 | 85.830 | 85.830 | 7,151,302 |
| 2025-10-23 | 85.300 | 85.300 | 82.000 | 83.900 | 83.900 | 6,105,741 |
| 2025-10-22 | 83.000 | 86.450 | 82.500 | 85.320 | 85.320 | 9,351,949 |
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.