Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China · Delayed Price · Currency is CNY 6.72
+0.35 (5.49%)
Nov 5, 2026, 4:00 PM EST
SHA:688238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.32 | 6.86 | 6.30 | 6.72 | 6.72 | 5.49% | 39,968,613 |
| Nov 4, 2026 | 6.08 | 6.39 | 5.91 | 6.37 | 6.37 | 4.77% | 31,453,282 |
| Nov 3, 2026 | 6.47 | 6.47 | 6.05 | 6.08 | 6.08 | -6.03% | 29,432,146 |
| Nov 2, 2026 | 6.41 | 6.55 | 6.04 | 6.47 | 6.47 | 3.52% | 34,694,554 |
| Oct 30, 2026 | 6.27 | 6.99 | 5.94 | 6.25 | 6.25 | -1.42% | 50,760,355 |
| Oct 29, 2026 | 6.58 | 6.93 | 6.34 | 6.34 | 6.34 | -1.86% | 39,597,472 |
| Oct 28, 2026 | 6.18 | 6.68 | 6.12 | 6.46 | 6.46 | 6.43% | 33,290,570 |
| Oct 27, 2026 | 6.50 | 6.59 | 6.07 | 6.07 | 6.07 | -5.89% | 20,672,133 |
| Oct 26, 2026 | 6.50 | 6.60 | 6.39 | 6.45 | 6.45 | -1.38% | 21,475,748 |
| Oct 23, 2026 | 6.39 | 6.62 | 6.02 | 6.54 | 6.54 | 0.62% | 33,951,557 |
| Oct 22, 2026 | 6.79 | 6.92 | 6.50 | 6.50 | 6.50 | -3.70% | 27,818,601 |
| Oct 21, 2026 | 6.95 | 7.03 | 6.69 | 6.75 | 6.75 | -2.17% | 24,637,362 |
| Oct 20, 2026 | 6.50 | 6.98 | 6.36 | 6.90 | 6.90 | 5.99% | 35,173,156 |
| Oct 19, 2026 | 6.85 | 7.02 | 6.27 | 6.51 | 6.51 | -5.52% | 43,235,584 |
| Oct 16, 2026 | 7.36 | 7.94 | 6.81 | 6.89 | 6.89 | -3.91% | 46,058,070 |
| Oct 15, 2026 | 7.35 | 7.58 | 7.13 | 7.17 | 7.17 | -4.78% | 24,878,115 |
| Oct 14, 2026 | 7.86 | 7.88 | 7.53 | 7.53 | 7.53 | -4.68% | 23,967,066 |
| Oct 13, 2026 | 7.99 | 8.15 | 7.59 | 7.90 | 7.90 | -3.07% | 31,855,397 |
| Oct 12, 2026 | 8.74 | 8.74 | 8.10 | 8.15 | 8.15 | -5.01% | 29,544,606 |
| Oct 9, 2026 | 8.27 | 8.63 | 7.78 | 8.58 | 8.58 | 3.87% | 50,818,552 |
| Oct 8, 2026 | 9.00 | 9.10 | 8.18 | 8.26 | 8.26 | -6.67% | 51,608,162 |
| Sep 30, 2026 | 8.57 | 9.33 | 8.49 | 8.85 | 8.85 | 3.63% | 56,095,651 |
| Sep 29, 2026 | 8.48 | 9.00 | 8.31 | 8.54 | 8.54 | -0.23% | 40,230,106 |
| Sep 28, 2026 | 8.65 | 8.80 | 8.33 | 8.56 | 8.56 | 0.47% | 41,334,202 |
| Sep 24, 2026 | 8.65 | 8.84 | 8.41 | 8.52 | 8.52 | -1.84% | 63,858,350 |
| 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 |