Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	55.90	57.96	55.90	57.25	57.25	1.33%	904,568
Nov 4, 2025	58.40	58.88	55.30	56.50	56.50	-3.94%	1,299,842
Nov 3, 2025	61.80	61.80	57.83	58.82	58.82	-4.95%	2,248,580
Oct 31, 2025	57.85	62.36	57.32	61.88	61.88	7.24%	2,221,827
Oct 30, 2025	60.00	60.00	57.01	57.70	57.70	-7.10%	2,624,022
Oct 29, 2025	56.41	62.41	56.27	62.11	62.11	9.97%	2,487,661
Oct 28, 2025	57.49	57.81	56.01	56.48	56.48	-1.22%	1,018,960
Oct 27, 2025	56.87	58.94	56.47	57.18	57.18	1.24%	1,600,374
Oct 24, 2025	54.53	57.16	54.11	56.48	56.48	3.58%	1,546,611
Oct 23, 2025	55.60	55.60	53.73	54.53	54.53	-1.20%	821,692
Oct 22, 2025	57.51	58.21	54.68	55.19	55.19	-4.40%	2,109,970
Oct 21, 2025	57.01	57.95	56.21	57.73	57.73	2.14%	1,195,994
Oct 20, 2025	55.53	56.93	55.20	56.52	56.52	2.45%	931,825
Oct 17, 2025	57.00	58.16	54.41	55.17	55.17	-3.63%	1,348,412
Oct 16, 2025	57.70	58.40	56.40	57.25	57.25	-0.80%	1,469,787
Oct 15, 2025	56.03	59.80	55.18	57.71	57.71	2.89%	1,732,489
Oct 14, 2025	58.90	62.25	55.88	56.09	56.09	-7.20%	1,816,188
Oct 13, 2025	58.00	62.97	58.00	60.44	60.44	-0.92%	1,320,087
Oct 10, 2025	61.93	63.78	60.37	61.00	61.00	-1.33%	1,560,931
Oct 9, 2025	64.00	64.11	61.31	61.82	61.82	-3.74%	1,372,095
Sep 30, 2025	65.63	66.18	63.80	64.22	64.22	-2.95%	1,184,745
Sep 29, 2025	65.97	67.50	62.05	66.17	66.17	-	3,066,201
Sep 26, 2025	62.90	67.80	59.94	66.17	66.17	5.28%	3,854,020
Sep 25, 2025	58.52	63.30	58.52	62.85	62.85	7.42%	3,056,180
Sep 24, 2025	56.66	60.00	56.59	58.51	58.51	1.95%	2,252,334
Sep 23, 2025	58.50	59.22	55.24	57.39	57.39	-2.23%	2,980,109
Sep 22, 2025	53.46	59.48	53.02	58.70	58.70	9.90%	4,710,050
Sep 19, 2025	52.49	56.77	52.36	53.41	53.41	1.71%	3,474,741
Sep 18, 2025	52.70	54.24	51.37	52.51	52.51	-0.27%	2,456,290
Sep 17, 2025	53.44	53.98	51.50	52.65	52.65	-1.79%	1,952,739
Sep 16, 2025	53.21	54.47	52.82	53.61	53.61	-0.11%	1,850,507
Sep 15, 2025	52.72	55.28	52.51	53.67	53.67	1.88%	2,802,532
Sep 12, 2025	51.02	54.15	49.32	52.68	52.68	2.17%	2,938,234
Sep 11, 2025	50.35	51.69	48.10	51.56	51.56	-1.87%	2,294,617
Sep 10, 2025	51.00	53.88	50.70	52.54	52.54	3.02%	2,094,923
Sep 9, 2025	53.05	53.44	50.24	51.00	51.00	-3.86%	1,589,535
Sep 8, 2025	52.96	54.15	52.10	53.05	53.05	0.17%	1,285,333
Sep 5, 2025	51.52	53.26	51.01	52.96	52.96	3.92%	1,684,860
Sep 4, 2025	54.35	55.17	50.12	50.96	50.96	-5.80%	2,435,900
Sep 3, 2025	52.50	55.50	52.50	54.10	54.10	2.56%	3,401,622
Sep 2, 2025	54.50	56.80	52.20	52.75	52.75	-1.77%	3,454,765
Sep 1, 2025	53.71	55.12	53.10	53.70	53.70	-	2,873,520
Aug 29, 2025	52.77	54.74	51.67	53.70	53.70	2.13%	3,142,839
Aug 28, 2025	53.78	55.37	51.50	52.58	52.58	-1.50%	2,808,468
Aug 27, 2025	56.00	57.28	53.18	53.38	53.38	-5.35%	2,295,699
Aug 26, 2025	58.27	58.59	54.61	56.40	56.40	-3.21%	2,674,704
Aug 25, 2025	55.31	59.95	55.30	58.27	58.27	4.93%	2,779,310
Aug 22, 2025	56.10	57.38	54.47	55.53	55.53	-1.49%	1,808,159
Aug 21, 2025	54.25	57.17	53.70	56.37	56.37	4.08%	2,239,000
Aug 20, 2025	56.22	56.22	53.03	54.16	54.16	-3.66%	1,500,291