Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	52.83	53.94	51.76	53.56	53.56	0.87%	3,507,036
Aug 31, 2026	54.09	55.00	51.00	53.10	53.10	-3.63%	5,651,950
Aug 28, 2026	57.04	57.97	54.94	55.10	55.10	-3.30%	2,812,910
Aug 27, 2026	56.70	58.37	55.60	56.98	56.98	-0.77%	3,047,462
Aug 26, 2026	59.33	60.59	56.58	57.42	57.42	-3.22%	2,990,300
Aug 25, 2026	57.57	60.43	56.90	59.33	59.33	1.98%	4,189,047
Aug 24, 2026	61.75	62.57	57.00	58.18	58.18	-5.78%	5,114,491
Aug 21, 2026	62.00	64.37	59.88	61.75	61.75	-3.36%	4,548,146
Aug 20, 2026	63.00	66.20	61.91	63.90	63.90	5.83%	6,543,853
Aug 19, 2026	64.00	64.59	59.87	60.38	60.38	-6.46%	5,317,939
Aug 18, 2026	66.50	66.97	63.85	64.55	64.55	-2.93%	3,387,069
Aug 17, 2026	66.00	67.46	64.38	66.50	66.50	0.20%	4,801,955
Aug 14, 2026	66.80	67.98	65.02	66.37	66.37	-1.72%	5,426,031
Aug 13, 2026	61.44	69.94	61.08	67.53	67.53	9.20%	8,978,928
Aug 12, 2026	62.56	66.18	61.30	61.84	61.84	-2.94%	5,738,921
Aug 11, 2026	65.00	67.30	63.02	63.71	63.71	-4.70%	7,859,236
Aug 10, 2026	66.51	71.88	63.78	66.85	66.85	5.74%	11,376,745
Aug 7, 2026	53.50	63.65	53.20	63.22	63.22	17.60%	7,795,178
Aug 6, 2026	54.39	55.75	53.22	53.76	53.76	-1.54%	3,025,549
Aug 5, 2026	55.18	56.31	53.74	54.60	54.60	-0.42%	3,952,256
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