Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 5.83
+0.23 (4.11%)
At close: Aug 4, 2026
SHA:688238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 6.58 | 7.05 | 6.56 | 6.80 | 6.80 | 1.95% | 41,739,233 |
| 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 |