Obio Technology (Shanghai) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 7.99
-0.08 (-0.99%)
Aug 21, 2025, 4:00 PM EDT
SHA:688238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.13 | 8.33 | 7.96 | 7.99 | - | -0.99% | 15,621,811 |
| Aug 20, 2025 | 8.43 | 8.44 | 7.81 | 8.07 | - | -3.12% | 30,839,311 |
| Aug 19, 2025 | 8.73 | 9.20 | 8.33 | 8.33 | - | -2.69% | 40,823,766 |
| Aug 18, 2025 | 8.02 | 8.85 | 7.98 | 8.56 | - | 6.87% | 31,617,266 |
| Aug 15, 2025 | 7.80 | 8.07 | 7.72 | 8.01 | - | 2.56% | 18,213,765 |
| Aug 14, 2025 | 7.86 | 8.05 | 7.79 | 7.81 | - | -0.51% | 15,486,151 |
| Aug 13, 2025 | 7.61 | 7.87 | 7.56 | 7.85 | - | 3.15% | 16,747,255 |
| Aug 12, 2025 | 7.81 | 7.84 | 7.47 | 7.61 | - | -2.56% | 13,395,858 |
| Aug 11, 2025 | 7.67 | 7.83 | 7.65 | 7.81 | - | 2.09% | 10,295,461 |
| Aug 8, 2025 | 7.80 | 7.80 | 7.53 | 7.65 | - | -1.80% | 13,797,159 |
| Aug 7, 2025 | 7.93 | 8.08 | 7.70 | 7.79 | - | -2.26% | 14,805,655 |
| Aug 6, 2025 | 8.04 | 8.15 | 7.93 | 7.97 | - | -0.25% | 14,095,330 |
| Aug 5, 2025 | 8.05 | 8.11 | 7.86 | 7.99 | - | -0.50% | 12,346,424 |
| Aug 4, 2025 | 7.85 | 8.03 | 7.63 | 8.03 | - | 2.16% | 19,509,250 |
| Aug 1, 2025 | 8.00 | 8.11 | 7.84 | 7.86 | - | -2.12% | 18,236,481 |
| Jul 31, 2025 | 8.09 | 8.29 | 7.97 | 8.03 | - | -0.12% | 23,416,570 |
| Jul 30, 2025 | 8.01 | 8.24 | 7.87 | 8.04 | - | - | 23,456,891 |
| Jul 29, 2025 | 7.88 | 8.14 | 7.72 | 8.04 | - | 2.68% | 25,388,847 |
| Jul 28, 2025 | 7.98 | 8.08 | 7.72 | 7.83 | - | -1.39% | 20,819,305 |
| Jul 25, 2025 | 8.06 | 8.12 | 7.81 | 7.94 | - | -1.98% | 26,207,855 |
| Jul 24, 2025 | 8.11 | 8.68 | 7.91 | 8.10 | - | 0.37% | 42,614,469 |
| Jul 23, 2025 | 7.48 | 8.32 | 7.36 | 8.07 | - | 8.61% | 43,882,382 |
| Jul 22, 2025 | 7.47 | 7.64 | 7.40 | 7.43 | - | -1.20% | 17,127,646 |
| Jul 21, 2025 | 7.35 | 7.68 | 7.29 | 7.52 | - | 3.01% | 22,845,613 |
| Jul 18, 2025 | 7.35 | 7.35 | 7.10 | 7.30 | - | 0.27% | 16,783,794 |
| Jul 17, 2025 | 7.09 | 7.28 | 7.06 | 7.28 | - | 2.54% | 18,678,272 |
| Jul 16, 2025 | 7.04 | 7.12 | 6.93 | 7.10 | - | 0.71% | 12,814,990 |
| Jul 15, 2025 | 7.23 | 7.26 | 6.87 | 7.05 | - | -3.29% | 26,234,251 |
| Jul 14, 2025 | 7.22 | 7.33 | 7.12 | 7.29 | - | 1.53% | 18,626,142 |
| Jul 11, 2025 | 7.13 | 7.26 | 6.97 | 7.18 | - | 0.56% | 24,738,196 |
| Jul 10, 2025 | 6.84 | 7.68 | 6.78 | 7.14 | - | 4.39% | 38,494,677 |
| Jul 9, 2025 | 6.70 | 6.94 | 6.61 | 6.84 | - | 1.63% | 21,242,557 |
| Jul 8, 2025 | 6.46 | 6.99 | 6.38 | 6.73 | - | 4.67% | 27,704,389 |
| Jul 7, 2025 | 6.47 | 6.56 | 6.39 | 6.43 | - | -0.46% | 12,636,491 |
| Jul 4, 2025 | 6.43 | 6.53 | 6.32 | 6.46 | - | 0.31% | 16,584,774 |
| Jul 3, 2025 | 6.24 | 6.50 | 6.19 | 6.44 | - | 3.54% | 21,939,137 |
| Jul 2, 2025 | 6.27 | 6.43 | 6.20 | 6.22 | - | -0.64% | 13,723,711 |
| Jul 1, 2025 | 6.21 | 6.28 | 6.10 | 6.26 | - | 0.97% | 16,965,631 |
| Jun 30, 2025 | 5.96 | 6.22 | 5.92 | 6.20 | - | 4.55% | 18,317,260 |
| Jun 27, 2025 | 5.87 | 6.02 | 5.87 | 5.93 | - | 0.85% | 9,183,326 |
| Jun 26, 2025 | 6.00 | 6.00 | 5.87 | 5.88 | - | -1.84% | 10,003,221 |
| Jun 25, 2025 | 6.00 | 6.02 | 5.91 | 5.99 | - | - | 8,369,212 |
| Jun 24, 2025 | 5.96 | 6.05 | 5.93 | 5.99 | - | 0.84% | 8,647,259 |
| Jun 23, 2025 | 5.83 | 5.96 | 5.77 | 5.94 | - | 1.54% | 7,592,992 |
| Jun 20, 2025 | 5.86 | 5.97 | 5.84 | 5.85 | - | -0.34% | 5,953,409 |
| Jun 19, 2025 | 5.88 | 6.01 | 5.83 | 5.87 | - | -0.17% | 11,303,292 |
| Jun 18, 2025 | 5.96 | 5.99 | 5.85 | 5.88 | - | -1.51% | 8,620,712 |
| Jun 17, 2025 | 6.06 | 6.20 | 5.92 | 5.97 | - | -1.32% | 13,510,460 |
| Jun 16, 2025 | 6.04 | 6.15 | 6.01 | 6.05 | - | 0.33% | 9,798,135 |
| Jun 13, 2025 | 6.20 | 6.38 | 6.02 | 6.03 | - | -3.05% | 20,181,599 |