Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	49.20	55.19	48.25	54.83	54.83	12.38%	5,275,731
Aug 3, 2026	49.50	49.80	48.05	48.79	48.79	-1.23%	3,627,800
Jul 31, 2026	51.69	53.05	49.20	49.40	49.40	-2.72%	3,089,071
Jul 30, 2026	52.02	53.49	49.67	50.78	50.78	-4.33%	3,019,683
Jul 29, 2026	53.09	54.80	51.51	53.08	53.08	-0.26%	3,355,793
Jul 28, 2026	54.80	55.89	52.80	53.22	53.22	-3.48%	2,663,891
Jul 27, 2026	52.87	56.33	50.35	55.14	55.14	4.29%	4,791,963
Jul 24, 2026	56.00	56.60	52.57	52.87	52.87	-6.46%	5,382,661
Jul 23, 2026	60.00	61.68	55.26	56.52	56.52	-4.91%	6,785,868
Jul 22, 2026	56.08	60.66	55.28	59.44	59.44	5.73%	6,862,819
Jul 21, 2026	53.05	56.75	51.52	56.22	56.22	4.11%	4,605,190
Jul 20, 2026	51.80	54.35	50.44	54.00	54.00	4.21%	4,755,203
Jul 17, 2026	53.87	55.53	51.20	51.82	51.82	-4.74%	5,634,443
Jul 16, 2026	53.11	57.64	51.91	54.40	54.40	0.83%	7,033,745
Jul 15, 2026	49.92	58.99	49.89	53.95	53.95	5.78%	7,652,460
Jul 14, 2026	46.56	51.98	45.61	51.00	51.00	9.91%	5,781,975
Jul 13, 2026	48.51	49.22	46.04	46.40	46.40	-4.11%	2,994,877
Jul 10, 2026	43.32	49.51	42.60	48.39	48.39	12.27%	4,308,973
Jul 9, 2026	40.86	43.77	40.47	43.30	43.10	5.61%	2,359,874
Jul 8, 2026	41.97	42.98	41.00	41.00	40.81	-3.28%	1,775,199
Jul 7, 2026	43.78	43.99	41.96	42.39	42.19	-4.63%	2,901,335
Jul 6, 2026	44.50	47.12	43.83	44.45	44.24	0.32%	3,426,950
Jul 3, 2026	43.03	44.60	42.86	44.31	44.11	2.78%	1,840,652
Jul 2, 2026	44.97	45.60	43.11	43.11	42.91	-3.54%	2,428,836
Jul 1, 2026	42.45	45.11	40.34	44.69	44.48	7.20%	3,258,791
Jun 30, 2026	41.94	42.89	41.58	41.69	41.50	0.22%	2,054,862
Jun 29, 2026	37.61	42.31	37.13	41.60	41.41	10.49%	3,201,918
Jun 26, 2026	39.00	39.99	37.41	37.65	37.48	-5.24%	2,625,139
Jun 25, 2026	39.58	40.08	38.20	39.73	39.55	-0.90%	2,694,178
Jun 24, 2026	40.25	41.84	39.58	40.09	39.90	-0.35%	3,073,811
Jun 23, 2026	38.00	40.49	38.00	40.23	40.04	5.09%	2,381,864
Jun 22, 2026	37.81	38.28	36.61	38.28	38.10	0.50%	2,335,558
Jun 18, 2026	37.52	39.11	37.02	38.09	37.91	1.55%	1,885,914
Jun 17, 2026	36.62	38.05	36.18	37.51	37.34	1.93%	1,491,828
Jun 16, 2026	36.00	36.83	35.23	36.80	36.63	2.42%	1,535,180
Jun 15, 2026	36.16	36.23	35.21	35.93	35.76	0.42%	1,221,987
Jun 12, 2026	34.78	36.03	34.75	35.78	35.61	3.68%	1,571,155
Jun 11, 2026	34.96	35.24	34.13	34.51	34.35	-2.18%	1,168,681
Jun 10, 2026	35.82	35.82	34.36	35.28	35.12	-1.51%	1,333,429
Jun 9, 2026	35.89	36.31	35.32	35.82	35.65	1.76%	1,721,773
Jun 8, 2026	36.80	37.04	34.85	35.20	35.04	-6.01%	2,884,134
Jun 5, 2026	38.60	39.16	37.21	37.45	37.28	-2.58%	1,848,202
Jun 4, 2026	39.69	40.10	38.03	38.44	38.26	-4.43%	2,143,660
Jun 3, 2026	42.23	42.23	39.81	40.22	40.03	-2.40%	1,747,973
Jun 2, 2026	44.68	44.82	40.50	41.21	41.02	-8.34%	2,802,014
Jun 1, 2026	44.10	46.83	44.10	44.96	44.75	3.10%	2,280,285
May 29, 2026	45.18	45.18	43.22	43.61	43.41	-2.18%	1,050,370
May 28, 2026	44.95	45.15	43.92	44.58	44.37	-0.62%	736,293
May 27, 2026	44.88	45.22	43.90	44.86	44.65	0.47%	727,719
May 26, 2026	45.01	45.35	43.88	44.65	44.44	-1.35%	791,466