Obio Technology (Shanghai) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 7.41
-0.02 (-0.27%)
At close: Nov 6, 2025
SHA:688238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.45 | 7.58 | 7.37 | 7.43 | 7.43 | -0.54% | 9,432,073 |
| Nov 4, 2025 | 7.77 | 7.80 | 7.43 | 7.47 | 7.47 | -3.98% | 15,729,333 |
| Nov 3, 2025 | 7.90 | 8.06 | 7.51 | 7.78 | 7.78 | 3.87% | 23,184,934 |
| Oct 31, 2025 | 7.23 | 7.52 | 7.23 | 7.49 | 7.49 | 3.17% | 13,209,379 |
| Oct 30, 2025 | 7.40 | 7.44 | 7.25 | 7.26 | 7.26 | -2.81% | 13,163,419 |
| Oct 29, 2025 | 7.52 | 7.70 | 7.32 | 7.47 | 7.47 | -1.45% | 16,953,240 |
| Oct 28, 2025 | 7.53 | 7.70 | 7.47 | 7.58 | 7.58 | -0.39% | 9,940,344 |
| Oct 27, 2025 | 7.57 | 7.72 | 7.51 | 7.61 | 7.61 | 1.06% | 10,916,780 |
| Oct 24, 2025 | 7.50 | 7.67 | 7.47 | 7.53 | 7.53 | 0.53% | 9,398,740 |
| Oct 23, 2025 | 7.63 | 7.66 | 7.28 | 7.49 | 7.49 | -2.60% | 16,692,692 |
| Oct 22, 2025 | 7.78 | 7.88 | 7.62 | 7.69 | 7.69 | -1.16% | 10,730,673 |
| Oct 21, 2025 | 7.28 | 8.00 | 7.21 | 7.78 | 7.78 | 8.21% | 28,204,353 |
| Oct 20, 2025 | 7.29 | 7.38 | 7.11 | 7.19 | 7.19 | -0.28% | 10,012,618 |
| Oct 17, 2025 | 7.63 | 7.69 | 7.21 | 7.21 | 7.21 | -5.26% | 14,405,567 |
| Oct 16, 2025 | 7.81 | 7.84 | 7.55 | 7.61 | 7.61 | -2.81% | 13,669,072 |
| Oct 15, 2025 | 7.85 | 7.92 | 7.67 | 7.83 | 7.83 | 0.38% | 12,405,196 |
| Oct 14, 2025 | 7.68 | 8.04 | 7.66 | 7.80 | 7.80 | 1.30% | 21,441,526 |
| Oct 13, 2025 | 7.50 | 7.88 | 7.36 | 7.70 | 7.70 | 0.39% | 18,092,695 |
| Oct 10, 2025 | 8.18 | 8.19 | 7.64 | 7.67 | 7.67 | -6.46% | 35,861,705 |
| Oct 9, 2025 | 7.99 | 8.46 | 7.95 | 8.20 | 8.20 | 4.19% | 34,454,953 |
| Sep 30, 2025 | 7.77 | 7.96 | 7.71 | 7.87 | 7.87 | 1.42% | 12,778,181 |
| Sep 29, 2025 | 7.63 | 7.80 | 7.59 | 7.76 | 7.76 | 1.84% | 12,170,491 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | -4.75% | 22,567,272 |
| Sep 25, 2025 | 8.14 | 8.39 | 7.97 | 8.00 | 8.00 | -1.84% | 20,426,604 |
| Sep 24, 2025 | 8.02 | 8.19 | 7.91 | 8.15 | 8.15 | 2.13% | 18,739,208 |
| Sep 23, 2025 | 8.15 | 8.17 | 7.77 | 7.98 | 7.98 | -1.48% | 24,607,999 |
| Sep 22, 2025 | 7.81 | 8.12 | 7.79 | 8.10 | 8.10 | 3.98% | 21,868,437 |
| Sep 19, 2025 | 7.74 | 8.20 | 7.70 | 7.79 | 7.79 | 0.91% | 24,863,281 |
| Sep 18, 2025 | 7.88 | 8.06 | 7.67 | 7.72 | 7.72 | -2.15% | 17,275,396 |
| Sep 17, 2025 | 8.03 | 8.03 | 7.81 | 7.89 | 7.89 | -1.38% | 13,300,359 |
| Sep 16, 2025 | 8.14 | 8.14 | 7.90 | 8.00 | 8.00 | -1.23% | 14,942,836 |
| Sep 15, 2025 | 7.97 | 8.28 | 7.97 | 8.10 | 8.10 | 1.63% | 30,016,423 |
| Sep 12, 2025 | 7.93 | 8.08 | 7.73 | 7.97 | 7.97 | 0.38% | 20,399,201 |
| Sep 11, 2025 | 7.70 | 8.04 | 7.41 | 7.94 | 7.94 | 2.06% | 22,344,587 |
| Sep 10, 2025 | 7.71 | 7.95 | 7.68 | 7.78 | 7.78 | 0.78% | 10,167,562 |
| Sep 9, 2025 | 8.05 | 8.06 | 7.70 | 7.72 | 7.72 | -4.34% | 18,151,961 |
| Sep 8, 2025 | 7.79 | 8.18 | 7.75 | 8.07 | 8.07 | 4.13% | 25,433,729 |
| Sep 5, 2025 | 7.51 | 7.75 | 7.44 | 7.75 | 7.75 | 3.20% | 11,910,637 |
| Sep 4, 2025 | 7.72 | 7.93 | 7.39 | 7.51 | 7.51 | -2.09% | 19,006,949 |
| Sep 3, 2025 | 7.60 | 7.91 | 7.60 | 7.67 | 7.67 | -0.26% | 16,256,058 |
| Sep 2, 2025 | 7.93 | 8.07 | 7.61 | 7.69 | 7.69 | -2.90% | 16,697,822 |
| Sep 1, 2025 | 7.75 | 8.11 | 7.75 | 7.92 | 7.92 | 1.93% | 18,253,298 |
| 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% | 22,751,837 |
| Aug 27, 2025 | 8.36 | 8.48 | 7.96 | 7.98 | 7.98 | -4.43% | 22,545,663 |
| Aug 26, 2025 | 8.57 | 8.78 | 8.32 | 8.35 | 8.35 | -2.91% | 19,597,951 |
| Aug 25, 2025 | 8.09 | 8.82 | 8.08 | 8.60 | 8.60 | 6.83% | 29,291,214 |
| Aug 22, 2025 | 8.00 | 8.08 | 7.93 | 8.05 | 8.05 | 0.75% | 13,126,485 |
| Aug 21, 2025 | 8.13 | 8.33 | 7.96 | 7.99 | 7.99 | -0.99% | 15,621,811 |
| Aug 20, 2025 | 8.43 | 8.44 | 7.81 | 8.07 | 8.07 | -3.12% | 30,839,311 |