Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	56.80	57.36	55.66	57.00	57.00	0.09%	1,187,360
Jan 22, 2026	56.48	57.35	56.35	56.95	56.95	0.83%	707,434
Jan 21, 2026	55.97	57.77	55.50	56.48	56.48	1.38%	1,310,356
Jan 20, 2026	56.48	56.71	55.16	55.71	55.71	-1.40%	991,499
Jan 19, 2026	58.00	58.37	56.40	56.50	56.50	-2.59%	885,021
Jan 16, 2026	58.38	59.12	57.72	58.00	58.00	-1.24%	1,402,115
Jan 15, 2026	56.15	59.88	55.82	58.73	58.73	3.78%	2,060,178
Jan 14, 2026	55.00	58.30	55.00	56.59	56.59	1.49%	2,172,924
Jan 13, 2026	52.95	57.27	52.92	55.76	55.76	5.05%	2,664,731
Jan 12, 2026	52.70	53.22	51.62	53.08	53.08	1.20%	1,564,788
Jan 9, 2026	52.50	52.77	51.62	52.45	52.45	-	1,601,291
Jan 8, 2026	51.60	52.83	51.00	52.45	52.45	1.82%	1,535,344
Jan 7, 2026	51.92	52.50	50.95	51.51	51.51	-0.33%	1,805,800
Jan 6, 2026	51.37	52.20	51.18	51.68	51.68	0.23%	781,351
Jan 5, 2026	49.17	52.52	49.14	51.56	51.56	5.22%	1,550,306
Dec 31, 2025	48.25	49.24	47.68	49.00	49.00	1.55%	688,085
Dec 30, 2025	49.01	50.88	47.89	48.25	48.25	-1.99%	1,956,466
Dec 29, 2025	51.80	52.68	49.00	49.23	49.23	-5.91%	1,457,418
Dec 26, 2025	52.88	52.88	51.39	52.32	52.32	-0.70%	628,706
Dec 25, 2025	52.24	53.14	51.20	52.69	52.69	0.86%	608,362
Dec 24, 2025	52.05	53.14	52.00	52.24	52.24	-0.38%	511,388
Dec 23, 2025	52.34	53.09	51.82	52.44	52.44	0.25%	430,631
Dec 22, 2025	52.80	53.20	51.66	52.31	52.31	-0.66%	261,829
Dec 19, 2025	52.20	53.00	51.46	52.66	52.66	2.59%	430,868
Dec 18, 2025	52.63	52.93	51.31	51.33	51.33	-2.64%	378,465
Dec 17, 2025	52.52	52.90	51.53	52.72	52.72	0.80%	396,105
Dec 16, 2025	53.02	53.51	52.14	52.30	52.30	-1.56%	337,289
Dec 15, 2025	53.00	53.99	52.29	53.13	53.13	-0.41%	675,534
Dec 12, 2025	50.80	53.88	50.60	53.35	53.35	4.69%	1,017,521
Dec 11, 2025	51.90	52.18	50.81	50.96	50.96	-1.70%	556,532
Dec 10, 2025	52.00	54.23	51.28	51.84	51.84	1.09%	884,076
Dec 9, 2025	51.35	51.98	50.60	51.28	51.28	-0.64%	547,773
Dec 8, 2025	51.08	51.99	50.13	51.61	51.61	1.55%	613,138
Dec 5, 2025	50.21	50.95	49.40	50.82	50.82	1.21%	541,710
Dec 4, 2025	50.31	50.62	49.07	50.21	50.21	0.02%	1,284,346
Dec 3, 2025	50.30	50.94	49.41	50.20	50.20	-0.24%	1,017,424
Dec 2, 2025	54.70	54.70	49.80	50.32	50.32	-8.01%	3,338,098
Dec 1, 2025	56.88	60.00	54.61	54.70	54.70	-2.93%	1,818,776
Nov 28, 2025	56.13	56.58	55.50	56.35	56.35	0.39%	380,021
Nov 27, 2025	55.60	56.91	55.38	56.13	56.13	0.95%	554,795
Nov 26, 2025	55.55	57.20	55.46	55.60	55.60	0.09%	753,355
Nov 25, 2025	55.25	56.48	55.25	55.55	55.55	0.31%	646,171
Nov 24, 2025	54.60	56.00	53.36	55.38	55.38	1.04%	835,459
Nov 21, 2025	58.20	59.31	54.00	54.81	54.81	-7.02%	1,783,758
Nov 20, 2025	57.80	59.68	56.81	58.95	58.95	2.22%	1,221,480
Nov 19, 2025	59.45	59.89	56.08	57.67	57.67	-1.92%	1,067,495
Nov 18, 2025	57.39	59.60	56.60	58.80	58.80	3.38%	1,585,497
Nov 17, 2025	58.40	58.40	56.36	56.88	56.88	-3.10%	731,678
Nov 14, 2025	57.98	59.40	56.12	58.70	58.70	0.34%	1,573,192
Nov 13, 2025	58.86	59.50	57.81	58.50	58.50	-0.10%	1,194,183