Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 7.71
+0.38 (5.18%)
At close: Mar 6, 2026
SHA:688238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.95 | 7.52 | 6.95 | 7.33 | 7.33 | 6.54% | 15,391,010 |
| Mar 4, 2026 | 6.86 | 7.02 | 6.82 | 6.88 | 6.88 | - | 7,860,496 |
| Mar 3, 2026 | 7.27 | 7.30 | 6.88 | 6.88 | 6.88 | -4.97% | 13,847,210 |
| Mar 2, 2026 | 7.37 | 7.62 | 7.21 | 7.24 | 7.24 | -3.21% | 13,822,137 |
| Feb 27, 2026 | 7.40 | 7.50 | 7.34 | 7.48 | 7.48 | 1.08% | 6,673,294 |
| Feb 26, 2026 | 7.50 | 7.60 | 7.34 | 7.40 | 7.40 | -1.46% | 7,345,588 |
| Feb 25, 2026 | 7.33 | 7.55 | 7.32 | 7.51 | 7.51 | 3.16% | 10,617,021 |
| Feb 24, 2026 | 7.13 | 7.42 | 7.04 | 7.28 | 7.28 | 2.68% | 10,309,180 |
| Feb 13, 2026 | 7.15 | 7.20 | 7.07 | 7.09 | 7.09 | -0.84% | 6,459,321 |
| Feb 12, 2026 | 7.17 | 7.20 | 7.08 | 7.15 | 7.15 | -0.28% | 5,506,731 |
| Feb 11, 2026 | 7.21 | 7.27 | 7.14 | 7.17 | 7.17 | -0.83% | 4,551,053 |
| Feb 10, 2026 | 7.36 | 7.36 | 7.22 | 7.23 | 7.23 | -1.23% | 6,231,294 |
| Feb 9, 2026 | 7.08 | 7.47 | 7.07 | 7.32 | 7.32 | 3.83% | 14,118,894 |
| Feb 6, 2026 | 6.97 | 7.12 | 6.89 | 7.05 | 7.05 | 1.15% | 7,442,135 |
| Feb 5, 2026 | 7.06 | 7.12 | 6.95 | 6.97 | 6.97 | -1.55% | 6,488,411 |
| Feb 4, 2026 | 7.05 | 7.11 | 6.99 | 7.08 | 7.08 | 0.14% | 6,953,656 |
| Feb 3, 2026 | 7.03 | 7.10 | 6.95 | 7.07 | 7.07 | 1.73% | 8,660,565 |
| Feb 2, 2026 | 7.09 | 7.28 | 6.95 | 6.95 | 6.95 | -1.70% | 10,842,705 |
| Jan 30, 2026 | 7.18 | 7.28 | 6.99 | 7.07 | 7.07 | -1.81% | 9,886,003 |
| Jan 29, 2026 | 7.27 | 7.45 | 7.18 | 7.20 | 7.20 | -1.77% | 11,523,730 |
| Jan 28, 2026 | 7.73 | 7.76 | 7.32 | 7.33 | 7.33 | -3.68% | 13,005,860 |
| Jan 27, 2026 | 7.69 | 7.70 | 7.36 | 7.61 | 7.61 | -1.17% | 10,968,575 |
| Jan 26, 2026 | 7.75 | 7.85 | 7.59 | 7.70 | 7.70 | -0.52% | 11,287,603 |
| Jan 23, 2026 | 7.57 | 7.76 | 7.55 | 7.74 | 7.74 | 2.25% | 11,512,816 |
| Jan 22, 2026 | 7.58 | 7.70 | 7.53 | 7.57 | 7.57 | -0.53% | 6,900,931 |
| Jan 21, 2026 | 7.61 | 7.74 | 7.54 | 7.61 | 7.61 | -0.65% | 7,895,124 |
| Jan 20, 2026 | 7.63 | 7.82 | 7.55 | 7.66 | 7.66 | 0.66% | 13,918,320 |
| Jan 19, 2026 | 7.52 | 7.67 | 7.43 | 7.61 | 7.61 | 2.28% | 14,189,630 |
| Jan 16, 2026 | 7.70 | 7.71 | 7.33 | 7.44 | 7.44 | -2.75% | 15,265,493 |
| Jan 15, 2026 | 7.61 | 7.90 | 7.58 | 7.65 | 7.65 | -0.78% | 15,122,038 |
| Jan 14, 2026 | 7.79 | 7.93 | 7.53 | 7.71 | 7.71 | -0.64% | 24,446,830 |
| Jan 13, 2026 | 7.90 | 8.03 | 7.68 | 7.76 | 7.76 | -0.51% | 28,799,790 |
| Jan 12, 2026 | 7.58 | 8.13 | 7.54 | 7.80 | 7.80 | 4.00% | 29,485,221 |
| Jan 9, 2026 | 7.28 | 7.52 | 7.27 | 7.50 | 7.50 | 3.31% | 15,967,220 |
| Jan 8, 2026 | 7.12 | 7.41 | 7.10 | 7.26 | 7.26 | 1.54% | 12,123,470 |
| Jan 7, 2026 | 7.03 | 7.20 | 7.03 | 7.15 | 7.15 | 1.85% | 8,858,944 |
| Jan 6, 2026 | 7.06 | 7.08 | 6.98 | 7.02 | 7.02 | -0.57% | 8,982,686 |
| Jan 5, 2026 | 6.68 | 7.12 | 6.68 | 7.06 | 7.06 | 6.01% | 13,191,349 |
| Dec 31, 2025 | 6.62 | 6.70 | 6.59 | 6.66 | 6.66 | 0.45% | 4,367,003 |
| Dec 30, 2025 | 6.64 | 6.71 | 6.56 | 6.63 | 6.63 | -0.60% | 5,755,070 |
| Dec 29, 2025 | 6.66 | 6.73 | 6.61 | 6.67 | 6.67 | -0.15% | 5,645,465 |
| Dec 26, 2025 | 6.79 | 6.81 | 6.68 | 6.68 | 6.68 | -1.47% | 5,434,729 |
| Dec 25, 2025 | 6.75 | 6.80 | 6.71 | 6.78 | 6.78 | 0.30% | 4,410,337 |
| Dec 24, 2025 | 6.78 | 6.78 | 6.69 | 6.76 | 6.76 | 0.15% | 3,368,393 |
| Dec 23, 2025 | 6.81 | 6.85 | 6.73 | 6.75 | 6.75 | -0.88% | 4,431,442 |
| Dec 22, 2025 | 6.82 | 6.94 | 6.81 | 6.81 | 6.81 | -0.87% | 5,193,385 |
| Dec 19, 2025 | 6.70 | 6.92 | 6.68 | 6.87 | 6.87 | 2.84% | 6,203,012 |
| Dec 18, 2025 | 6.65 | 6.78 | 6.62 | 6.68 | 6.68 | 0.15% | 5,888,482 |
| Dec 17, 2025 | 6.51 | 6.68 | 6.46 | 6.67 | 6.67 | 2.14% | 5,981,991 |
| Dec 16, 2025 | 6.66 | 6.73 | 6.50 | 6.53 | 6.53 | -2.54% | 8,773,574 |