Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 8.68
+0.84 (10.71%)
At close: Sep 23, 2026
SHA:688238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.83 | 8.87 | 7.79 | 8.68 | 8.68 | 10.71% | 71,636,067 |
| Sep 22, 2026 | 7.39 | 8.16 | 7.30 | 7.84 | 7.84 | 6.09% | 47,653,176 |
| Sep 21, 2026 | 7.05 | 7.47 | 6.98 | 7.39 | 7.39 | 5.87% | 32,620,583 |
| Sep 18, 2026 | 6.80 | 7.14 | 6.75 | 6.98 | 6.98 | 3.10% | 27,271,111 |
| Sep 17, 2026 | 6.50 | 6.87 | 6.48 | 6.77 | 6.77 | 3.52% | 24,188,777 |
| Sep 16, 2026 | 6.25 | 6.57 | 6.20 | 6.54 | 6.54 | 4.14% | 15,920,960 |
| Sep 15, 2026 | 6.42 | 6.50 | 6.25 | 6.28 | 6.28 | -3.38% | 12,263,063 |
| Sep 14, 2026 | 6.18 | 6.59 | 6.10 | 6.50 | 6.50 | 5.18% | 19,213,106 |
| Sep 11, 2026 | 6.35 | 6.38 | 6.11 | 6.18 | 6.18 | -3.29% | 13,726,045 |
| Sep 10, 2026 | 6.51 | 6.55 | 6.29 | 6.39 | 6.39 | -2.59% | 12,384,857 |
| Sep 9, 2026 | 6.64 | 6.74 | 6.53 | 6.56 | 6.56 | -1.80% | 15,858,525 |
| Sep 8, 2026 | 6.45 | 6.73 | 6.40 | 6.68 | 6.68 | 3.41% | 20,179,195 |
| Sep 7, 2026 | 6.49 | 6.54 | 6.42 | 6.46 | 6.46 | -0.46% | 9,524,970 |
| Sep 4, 2026 | 6.60 | 6.70 | 6.42 | 6.49 | 6.49 | -1.22% | 13,238,197 |
| Sep 3, 2026 | 6.69 | 6.73 | 6.47 | 6.57 | 6.57 | -1.05% | 13,767,271 |
| Sep 2, 2026 | 6.79 | 6.82 | 6.60 | 6.64 | 6.64 | -1.92% | 15,034,255 |
| Sep 1, 2026 | 6.60 | 6.80 | 6.60 | 6.77 | 6.77 | 1.35% | 19,208,553 |
| Aug 31, 2026 | 6.75 | 6.78 | 6.59 | 6.68 | 6.68 | -2.62% | 20,280,900 |
| Aug 28, 2026 | 7.02 | 7.07 | 6.84 | 6.86 | 6.86 | -2.97% | 21,254,947 |
| Aug 27, 2026 | 7.08 | 7.15 | 6.92 | 7.07 | 7.07 | -0.98% | 27,620,171 |
| Aug 26, 2026 | 7.37 | 7.63 | 7.11 | 7.14 | 7.14 | -2.19% | 36,011,248 |
| Aug 25, 2026 | 6.62 | 7.45 | 6.59 | 7.30 | 7.30 | 7.35% | 43,819,667 |
| Aug 24, 2026 | 7.21 | 7.38 | 6.76 | 6.80 | 6.80 | -6.59% | 49,049,632 |
| Aug 21, 2026 | 7.71 | 7.83 | 7.13 | 7.28 | 7.28 | -9.45% | 71,438,458 |
| Aug 20, 2026 | 7.60 | 8.10 | 7.52 | 8.04 | 8.04 | 19.11% | 98,548,366 |
| Aug 19, 2026 | 7.11 | 7.18 | 6.71 | 6.75 | 6.75 | -5.73% | 22,153,443 |
| Aug 18, 2026 | 7.46 | 7.47 | 7.08 | 7.16 | 7.16 | -2.45% | 22,699,681 |
| Aug 17, 2026 | 7.43 | 7.53 | 7.15 | 7.34 | 7.34 | -2.13% | 29,446,385 |
| Aug 14, 2026 | 7.40 | 7.77 | 7.33 | 7.50 | 7.50 | 1.49% | 35,089,184 |
| Aug 13, 2026 | 7.14 | 7.69 | 6.96 | 7.39 | 7.39 | 4.38% | 40,248,869 |
| Aug 12, 2026 | 7.14 | 7.27 | 7.00 | 7.08 | 7.08 | -0.56% | 23,047,891 |
| Aug 11, 2026 | 7.10 | 7.33 | 7.02 | 7.12 | 7.12 | -0.70% | 28,213,929 |
| Aug 10, 2026 | 6.89 | 7.33 | 6.86 | 7.17 | 7.17 | 3.46% | 45,862,488 |
| Aug 7, 2026 | 5.92 | 6.95 | 5.92 | 6.93 | 6.93 | 15.89% | 45,066,053 |
| Aug 6, 2026 | 6.06 | 6.09 | 5.85 | 5.98 | 5.98 | -0.99% | 13,470,622 |
| Aug 5, 2026 | 5.81 | 6.18 | 5.78 | 6.04 | 6.04 | 3.60% | 21,734,893 |
| Aug 4, 2026 | 5.65 | 5.86 | 5.65 | 5.83 | 5.83 | 4.11% | 15,962,058 |
| Aug 3, 2026 | 5.53 | 5.65 | 5.51 | 5.60 | 5.60 | 1.45% | 7,845,321 |
| Jul 31, 2026 | 5.46 | 5.61 | 5.43 | 5.52 | 5.52 | 2.79% | 12,644,093 |
| Jul 30, 2026 | 5.49 | 5.56 | 5.35 | 5.37 | 5.37 | -3.07% | 12,412,007 |
| Jul 29, 2026 | 5.56 | 5.70 | 5.43 | 5.54 | 5.54 | 0.36% | 13,240,099 |
| Jul 28, 2026 | 5.60 | 5.78 | 5.48 | 5.52 | 5.52 | -2.99% | 15,316,249 |
| Jul 27, 2026 | 5.43 | 5.75 | 5.35 | 5.69 | 5.69 | 4.79% | 17,744,212 |
| Jul 24, 2026 | 5.60 | 5.66 | 5.43 | 5.43 | 5.43 | -4.06% | 13,620,501 |
| Jul 23, 2026 | 5.67 | 5.75 | 5.47 | 5.66 | 5.66 | -0.18% | 19,483,212 |
| Jul 22, 2026 | 5.79 | 6.10 | 5.60 | 5.67 | 5.67 | -0.87% | 21,415,742 |
| Jul 21, 2026 | 6.01 | 6.05 | 5.36 | 5.72 | 5.72 | -2.39% | 24,169,677 |
| Jul 20, 2026 | 6.01 | 6.12 | 5.73 | 5.86 | 5.86 | -1.84% | 24,314,895 |
| Jul 17, 2026 | 6.58 | 6.58 | 5.96 | 5.97 | 5.97 | -9.55% | 34,217,033 |
| Jul 16, 2026 | 6.71 | 7.00 | 6.56 | 6.60 | 6.60 | -2.94% | 34,984,320 |