Obio Technology (Shanghai) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 7.76
+0.14 (1.84%)
At close: Sep 29, 2025
SHA:688238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.77 | 7.96 | 7.71 | 7.87 | 7.87 | 1.42% | 12,778,180 |
| Sep 29, 2025 | 7.63 | 7.80 | 7.59 | 7.76 | 7.76 | 1.84% | 12,170,490 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | -4.75% | 22,567,270 |
| Sep 25, 2025 | 8.14 | 8.39 | 7.97 | 8.00 | 8.00 | -1.84% | 20,426,600 |
| Sep 24, 2025 | 8.02 | 8.19 | 7.91 | 8.15 | 8.15 | 2.13% | 18,739,200 |
| Sep 23, 2025 | 8.15 | 8.17 | 7.77 | 7.98 | 7.98 | -1.48% | 24,607,990 |
| Sep 22, 2025 | 7.81 | 8.12 | 7.79 | 8.10 | 8.10 | 3.98% | 21,868,430 |
| Sep 19, 2025 | 7.74 | 8.20 | 7.70 | 7.79 | 7.79 | 0.91% | 24,863,280 |
| Sep 18, 2025 | 7.88 | 8.06 | 7.67 | 7.72 | 7.72 | -2.15% | 17,275,390 |
| Sep 17, 2025 | 8.03 | 8.03 | 7.81 | 7.89 | 7.89 | -1.38% | 13,300,350 |
| Sep 16, 2025 | 8.14 | 8.14 | 7.90 | 8.00 | 8.00 | -1.23% | 14,942,830 |
| Sep 15, 2025 | 7.97 | 8.28 | 7.97 | 8.10 | 8.10 | 1.63% | 30,016,420 |
| Sep 12, 2025 | 7.93 | 8.08 | 7.73 | 7.97 | 7.97 | 0.38% | 20,399,200 |
| Sep 11, 2025 | 7.70 | 8.04 | 7.41 | 7.94 | 7.94 | 2.06% | 22,344,580 |
| Sep 10, 2025 | 7.71 | 7.95 | 7.68 | 7.78 | 7.78 | 0.78% | 10,167,560 |
| Sep 9, 2025 | 8.05 | 8.06 | 7.70 | 7.72 | 7.72 | -4.34% | 18,151,960 |
| Sep 8, 2025 | 7.79 | 8.18 | 7.75 | 8.07 | 8.07 | 4.13% | 25,433,720 |
| Sep 5, 2025 | 7.51 | 7.75 | 7.44 | 7.75 | 7.75 | 3.20% | 11,910,630 |
| Sep 4, 2025 | 7.72 | 7.93 | 7.39 | 7.51 | 7.51 | -2.09% | 19,006,940 |
| Sep 3, 2025 | 7.60 | 7.91 | 7.60 | 7.67 | 7.67 | -0.26% | 16,256,050 |
| Sep 2, 2025 | 7.93 | 8.07 | 7.61 | 7.69 | 7.69 | -2.90% | 16,697,820 |
| Sep 1, 2025 | 7.75 | 8.11 | 7.75 | 7.92 | 7.92 | 1.93% | 18,253,290 |
| Aug 29, 2025 | 7.90 | 7.94 | 7.66 | 7.77 | 7.77 | -1.52% | 15,301,360 |
| Aug 28, 2025 | 7.96 | 8.12 | 7.61 | 7.89 | 7.89 | -1.13% | 22,751,830 |
| Aug 27, 2025 | 8.36 | 8.48 | 7.96 | 7.98 | 7.98 | -4.43% | 22,545,660 |
| Aug 26, 2025 | 8.57 | 8.78 | 8.32 | 8.35 | 8.35 | -2.91% | 19,597,950 |
| Aug 25, 2025 | 8.09 | 8.82 | 8.08 | 8.60 | 8.60 | 6.83% | 29,291,210 |
| Aug 22, 2025 | 8.00 | 8.08 | 7.93 | 8.05 | 8.05 | 0.75% | 13,126,480 |
| Aug 21, 2025 | 8.13 | 8.33 | 7.96 | 7.99 | 7.99 | -0.99% | 15,621,810 |
| Aug 20, 2025 | 8.43 | 8.44 | 7.81 | 8.07 | 8.07 | -3.12% | 30,839,310 |
| Aug 19, 2025 | 8.73 | 9.20 | 8.33 | 8.33 | 8.33 | -2.69% | 40,823,760 |
| Aug 18, 2025 | 8.02 | 8.85 | 7.98 | 8.56 | 8.56 | 6.87% | 31,617,260 |
| Aug 15, 2025 | 7.80 | 8.07 | 7.72 | 8.01 | 8.01 | 2.56% | 18,213,760 |
| Aug 14, 2025 | 7.86 | 8.05 | 7.79 | 7.81 | 7.81 | -0.51% | 15,486,150 |
| Aug 13, 2025 | 7.61 | 7.87 | 7.56 | 7.85 | 7.85 | 3.15% | 16,747,250 |
| Aug 12, 2025 | 7.81 | 7.84 | 7.47 | 7.61 | 7.61 | -2.56% | 13,395,850 |
| Aug 11, 2025 | 7.67 | 7.83 | 7.65 | 7.81 | 7.81 | 2.09% | 10,295,460 |
| Aug 8, 2025 | 7.80 | 7.80 | 7.53 | 7.65 | 7.65 | -1.80% | 13,797,150 |
| Aug 7, 2025 | 7.93 | 8.08 | 7.70 | 7.79 | 7.79 | -2.26% | 14,805,650 |
| Aug 6, 2025 | 8.04 | 8.15 | 7.93 | 7.97 | 7.97 | -0.25% | 14,095,330 |
| Aug 5, 2025 | 8.05 | 8.11 | 7.86 | 7.99 | 7.99 | -0.50% | 12,346,420 |
| Aug 4, 2025 | 7.85 | 8.03 | 7.63 | 8.03 | 8.03 | 2.16% | 19,509,250 |
| Aug 1, 2025 | 8.00 | 8.11 | 7.84 | 7.86 | 7.86 | -2.12% | 18,236,480 |
| Jul 31, 2025 | 8.09 | 8.29 | 7.97 | 8.03 | 8.03 | -0.12% | 23,416,570 |
| Jul 30, 2025 | 8.01 | 8.24 | 7.87 | 8.04 | 8.04 | - | 23,456,890 |
| Jul 29, 2025 | 7.88 | 8.14 | 7.72 | 8.04 | 8.04 | 2.68% | 25,388,840 |
| Jul 28, 2025 | 7.98 | 8.08 | 7.72 | 7.83 | 7.83 | -1.39% | 20,819,300 |
| Jul 25, 2025 | 8.06 | 8.12 | 7.81 | 7.94 | 7.94 | -1.98% | 26,207,850 |
| Jul 24, 2025 | 8.11 | 8.68 | 7.91 | 8.10 | 8.10 | 0.37% | 42,614,460 |
| Jul 23, 2025 | 7.48 | 8.32 | 7.36 | 8.07 | 8.07 | 8.61% | 43,882,380 |