Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.20	53.81	52.62	52.64	52.64	-1.02%	730,052
Feb 12, 2026	54.19	54.89	53.06	53.18	53.18	-0.58%	945,022
Feb 11, 2026	55.06	55.06	52.85	53.49	53.49	-1.02%	1,786,230
Feb 10, 2026	56.28	56.90	53.80	54.04	54.04	-3.96%	2,448,854
Feb 9, 2026	55.85	58.41	55.55	56.27	56.27	0.66%	2,407,923
Feb 6, 2026	51.50	57.85	51.50	55.90	55.90	6.64%	2,825,648
Feb 5, 2026	49.72	52.55	49.72	52.42	52.42	4.13%	1,567,789
Feb 4, 2026	49.51	50.66	48.32	50.34	50.34	1.68%	1,341,814
Feb 3, 2026	49.65	49.88	48.26	49.51	49.51	0.81%	1,016,739
Feb 2, 2026	49.99	51.16	49.06	49.11	49.11	-2.52%	1,355,846
Jan 30, 2026	50.57	51.84	49.53	50.38	50.38	-1.93%	1,416,960
Jan 29, 2026	53.05	53.90	50.99	51.37	51.37	-4.14%	1,373,032
Jan 28, 2026	55.38	55.38	53.30	53.59	53.59	-2.39%	792,271
Jan 27, 2026	56.19	56.77	53.83	54.90	54.90	-2.12%	814,477
Jan 26, 2026	57.30	57.31	55.16	56.09	56.09	-1.60%	1,113,916
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