Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 6.80
+0.24 (3.66%)
Mar 27, 2026, 4:00 PM EDT
SHA:688238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.79 | 6.96 | 6.70 | 6.82 | 6.82 | 0.29% | 10,901,507 |
| Mar 27, 2026 | 6.49 | 6.83 | 6.44 | 6.80 | 6.80 | 3.66% | 12,036,840 |
| Mar 26, 2026 | 6.73 | 6.84 | 6.52 | 6.56 | 6.56 | -3.10% | 12,092,691 |
| Mar 25, 2026 | 6.59 | 6.83 | 6.42 | 6.77 | 6.77 | 3.99% | 16,271,100 |
| Mar 24, 2026 | 6.36 | 6.55 | 6.28 | 6.51 | 6.51 | 5.51% | 15,458,705 |
| Mar 23, 2026 | 6.80 | 6.85 | 6.08 | 6.17 | 6.17 | -10.45% | 25,462,283 |
| Mar 20, 2026 | 7.38 | 7.47 | 6.86 | 6.89 | 6.89 | -5.62% | 18,240,818 |
| Mar 19, 2026 | 7.51 | 7.56 | 7.26 | 7.30 | 7.30 | -3.69% | 9,376,988 |
| Mar 18, 2026 | 7.35 | 7.64 | 7.29 | 7.58 | 7.58 | 3.13% | 11,918,074 |
| Mar 17, 2026 | 7.53 | 7.64 | 7.33 | 7.35 | 7.35 | -2.00% | 9,334,287 |
| Mar 16, 2026 | 7.58 | 7.60 | 7.36 | 7.50 | 7.50 | -1.06% | 12,714,860 |
| Mar 13, 2026 | 7.70 | 7.81 | 7.57 | 7.58 | 7.58 | -1.81% | 13,091,680 |
| Mar 12, 2026 | 7.88 | 7.95 | 7.70 | 7.72 | 7.72 | -2.28% | 13,818,250 |
| Mar 11, 2026 | 7.90 | 8.02 | 7.86 | 7.90 | 7.90 | - | 14,740,340 |
| Mar 10, 2026 | 7.80 | 7.92 | 7.73 | 7.90 | 7.90 | 2.20% | 14,080,971 |
| Mar 9, 2026 | 7.50 | 7.82 | 7.45 | 7.73 | 7.73 | 0.26% | 13,863,330 |
| Mar 6, 2026 | 7.36 | 7.73 | 7.27 | 7.71 | 7.71 | 5.18% | 19,657,720 |
| 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 |