Obio Technology (Shanghai) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 7.74
+0.17 (2.25%)
At close: Jan 23, 2026
SHA:688238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 6.80 | 6.82 | 6.67 | 6.70 | 6.70 | -1.03% | 5,089,217 |
| Dec 12, 2025 | 6.89 | 6.89 | 6.76 | 6.77 | 6.77 | -1.17% | 8,071,551 |
| Dec 11, 2025 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -1.15% | 4,214,774 |
| Dec 10, 2025 | 6.97 | 6.99 | 6.86 | 6.93 | 6.93 | -1.14% | 4,868,589 |
| Dec 9, 2025 | 7.05 | 7.18 | 7.00 | 7.01 | 7.01 | -0.57% | 5,649,586 |
| Dec 8, 2025 | 7.04 | 7.18 | 7.03 | 7.05 | 7.05 | 0.71% | 4,680,918 |
| Dec 5, 2025 | 6.89 | 7.02 | 6.86 | 7.00 | 7.00 | 0.72% | 5,068,513 |
| Dec 4, 2025 | 6.94 | 7.02 | 6.86 | 6.95 | 6.95 | -0.14% | 5,152,312 |
| Dec 3, 2025 | 7.11 | 7.13 | 6.94 | 6.96 | 6.96 | -1.42% | 5,573,451 |
| Dec 2, 2025 | 7.19 | 7.19 | 7.04 | 7.06 | 7.06 | -2.08% | 6,552,634 |
| Dec 1, 2025 | 7.22 | 7.33 | 7.19 | 7.21 | 7.21 | -0.28% | 5,672,957 |
| Nov 28, 2025 | 7.13 | 7.24 | 7.10 | 7.23 | 7.23 | 1.12% | 5,070,015 |
| Nov 27, 2025 | 7.21 | 7.25 | 7.13 | 7.15 | 7.15 | -0.56% | 5,727,330 |
| Nov 26, 2025 | 7.13 | 7.47 | 7.13 | 7.19 | 7.19 | 0.84% | 8,971,660 |
| Nov 25, 2025 | 6.99 | 7.22 | 6.94 | 7.13 | 7.13 | 2.15% | 6,746,966 |
| Nov 24, 2025 | 6.98 | 7.07 | 6.87 | 6.98 | 6.98 | 2.05% | 9,356,774 |
| Nov 21, 2025 | 7.28 | 7.36 | 6.84 | 6.84 | 6.84 | -6.81% | 13,457,295 |
| Nov 20, 2025 | 7.39 | 7.49 | 7.28 | 7.34 | 7.34 | -0.81% | 8,908,838 |
| Nov 19, 2025 | 7.72 | 7.82 | 7.31 | 7.40 | 7.40 | -4.64% | 14,651,340 |
| Nov 18, 2025 | 7.88 | 7.93 | 7.73 | 7.76 | 7.76 | -1.77% | 7,441,627 |
| Nov 17, 2025 | 7.89 | 7.97 | 7.69 | 7.90 | 7.90 | -0.50% | 14,087,180 |
| Nov 14, 2025 | 7.73 | 8.11 | 7.68 | 7.94 | 7.94 | 1.53% | 24,404,330 |
| Nov 13, 2025 | 7.75 | 7.83 | 7.54 | 7.82 | 7.82 | 1.56% | 20,054,860 |