Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 6.67
+0.08 (1.21%)
Jul 14, 2026, 4:00 PM EDT
SHA:688238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.66 | 6.74 | 6.32 | 6.67 | 6.67 | 1.21% | 34,910,604 |
| Jul 13, 2026 | 6.88 | 7.11 | 6.48 | 6.59 | 6.59 | -1.79% | 55,968,637 |
| Jul 10, 2026 | 5.85 | 6.90 | 5.80 | 6.71 | 6.71 | 16.70% | 69,496,590 |
| Jul 9, 2026 | 5.76 | 6.03 | 5.58 | 5.75 | 5.75 | -0.86% | 18,583,997 |
| Jul 8, 2026 | 5.94 | 6.14 | 5.75 | 5.80 | 5.80 | -2.52% | 21,624,930 |
| Jul 7, 2026 | 6.30 | 6.44 | 5.91 | 5.95 | 5.95 | -6.30% | 30,041,592 |
| Jul 6, 2026 | 6.25 | 6.78 | 6.18 | 6.35 | 6.35 | 9.11% | 48,441,260 |
| Jul 3, 2026 | 5.54 | 5.84 | 5.51 | 5.82 | 5.82 | 5.82% | 19,771,441 |
| Jul 2, 2026 | 5.73 | 5.80 | 5.47 | 5.50 | 5.50 | -3.17% | 15,192,222 |
| Jul 1, 2026 | 5.42 | 5.78 | 5.28 | 5.68 | 5.68 | 4.80% | 18,364,316 |
| Jun 30, 2026 | 5.46 | 5.63 | 5.35 | 5.42 | 5.42 | -1.09% | 11,435,606 |
| Jun 29, 2026 | 5.15 | 5.48 | 5.01 | 5.48 | 5.48 | 6.82% | 15,022,130 |
| Jun 26, 2026 | 5.34 | 5.41 | 5.12 | 5.13 | 5.13 | -4.29% | 9,992,298 |
| Jun 25, 2026 | 5.48 | 5.51 | 5.26 | 5.36 | 5.36 | -2.72% | 9,869,388 |
| Jun 24, 2026 | 5.58 | 5.65 | 5.45 | 5.51 | 5.51 | -0.72% | 11,303,083 |
| Jun 23, 2026 | 5.38 | 5.70 | 5.35 | 5.55 | 5.55 | 2.78% | 13,085,795 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.18 | 5.40 | 5.40 | -2.70% | 14,324,146 |
| Jun 18, 2026 | 5.34 | 5.70 | 5.30 | 5.55 | 5.55 | 3.93% | 14,735,670 |
| Jun 17, 2026 | 5.42 | 5.43 | 5.28 | 5.34 | 5.34 | -1.11% | 6,194,283 |
| Jun 16, 2026 | 5.39 | 5.42 | 5.28 | 5.40 | 5.40 | 0.37% | 6,602,545 |
| Jun 15, 2026 | 5.44 | 5.49 | 5.30 | 5.38 | 5.38 | 0.56% | 6,588,187 |
| Jun 12, 2026 | 5.33 | 5.38 | 5.21 | 5.35 | 5.35 | 1.90% | 7,511,475 |
| Jun 11, 2026 | 5.37 | 5.38 | 5.16 | 5.25 | 5.25 | -2.05% | 6,496,273 |
| Jun 10, 2026 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | -1.83% | 8,799,362 |
| Jun 9, 2026 | 5.55 | 5.57 | 5.39 | 5.46 | 5.46 | - | 7,478,682 |
| Jun 8, 2026 | 5.66 | 5.75 | 5.38 | 5.46 | 5.46 | -5.86% | 14,134,181 |
| Jun 5, 2026 | 5.89 | 5.99 | 5.75 | 5.80 | 5.80 | -1.36% | 7,817,856 |
| Jun 4, 2026 | 5.95 | 6.01 | 5.78 | 5.88 | 5.88 | -0.34% | 10,032,807 |
| Jun 3, 2026 | 6.10 | 6.14 | 5.86 | 5.90 | 5.90 | -3.44% | 10,005,156 |
| Jun 2, 2026 | 6.08 | 6.27 | 6.01 | 6.11 | 6.11 | 0.49% | 16,440,065 |
| Jun 1, 2026 | 5.85 | 6.45 | 5.82 | 6.08 | 6.08 | 4.65% | 16,351,706 |
| May 29, 2026 | 5.99 | 6.04 | 5.79 | 5.81 | 5.81 | -2.35% | 9,754,694 |
| May 28, 2026 | 5.93 | 6.00 | 5.78 | 5.95 | 5.95 | 0.34% | 8,297,857 |
| May 27, 2026 | 6.03 | 6.07 | 5.88 | 5.93 | 5.93 | -1.98% | 7,639,457 |
| May 26, 2026 | 6.14 | 6.28 | 5.94 | 6.05 | 6.05 | -2.10% | 10,614,530 |
| May 25, 2026 | 6.29 | 6.34 | 6.12 | 6.18 | 6.18 | -1.90% | 9,189,587 |
| May 22, 2026 | 6.25 | 6.35 | 6.16 | 6.30 | 6.30 | 0.80% | 7,655,916 |
| May 21, 2026 | 6.40 | 6.50 | 6.23 | 6.25 | 6.25 | -2.19% | 10,234,551 |
| May 20, 2026 | 6.40 | 6.51 | 6.32 | 6.39 | 6.39 | -0.93% | 7,231,689 |
| May 19, 2026 | 6.34 | 6.52 | 6.26 | 6.45 | 6.45 | 1.74% | 8,422,649 |
| May 18, 2026 | 6.26 | 6.44 | 6.19 | 6.34 | 6.34 | 0.32% | 7,079,894 |
| May 15, 2026 | 6.36 | 6.45 | 6.27 | 6.32 | 6.32 | -1.10% | 8,722,527 |
| May 14, 2026 | 6.54 | 6.63 | 6.38 | 6.39 | 6.39 | -2.44% | 9,364,678 |
| May 13, 2026 | 6.64 | 6.66 | 6.45 | 6.55 | 6.55 | -0.76% | 7,621,898 |
| May 12, 2026 | 6.81 | 6.81 | 6.57 | 6.60 | 6.60 | -2.80% | 13,258,944 |
| May 11, 2026 | 6.66 | 6.84 | 6.48 | 6.79 | 6.79 | 2.11% | 17,793,820 |
| May 8, 2026 | 6.69 | 6.69 | 6.58 | 6.65 | 6.65 | -0.75% | 9,425,176 |
| May 7, 2026 | 6.68 | 6.76 | 6.65 | 6.70 | 6.70 | 0.30% | 6,659,123 |
| May 6, 2026 | 6.79 | 6.91 | 6.65 | 6.68 | 6.68 | -1.62% | 12,366,210 |
| Apr 30, 2026 | 6.84 | 6.86 | 6.73 | 6.79 | 6.79 | -0.59% | 5,885,785 |