Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	55.16	55.40	49.72	52.73	52.73	-4.66%	3,562,029
Apr 20, 2026	55.80	58.20	55.00	55.31	55.31	-0.90%	1,595,208
Apr 17, 2026	55.58	56.37	54.50	55.81	55.81	0.54%	1,591,005
Apr 16, 2026	54.60	56.72	52.53	55.51	55.51	3.85%	2,274,828
Apr 15, 2026	53.42	54.60	51.60	53.45	53.45	-0.26%	1,471,900
Apr 14, 2026	52.29	53.74	51.41	53.59	53.59	2.54%	1,636,339
Apr 13, 2026	52.01	52.60	50.70	52.26	52.26	0.60%	1,698,175
Apr 10, 2026	48.15	53.27	48.15	51.95	51.95	7.69%	3,178,596
Apr 9, 2026	46.90	49.96	46.90	48.24	48.24	3.36%	2,531,658
Apr 8, 2026	45.00	46.90	45.00	46.67	46.67	5.33%	1,418,359
Apr 7, 2026	45.78	45.99	44.08	44.31	44.31	-1.42%	1,374,227
Apr 3, 2026	46.42	46.50	44.51	44.95	44.95	-2.62%	1,293,623
Apr 2, 2026	46.50	47.36	45.68	46.16	46.16	-0.62%	1,559,207
Apr 1, 2026	43.09	46.97	43.09	46.45	46.45	8.02%	2,155,447
Mar 31, 2026	43.68	45.08	43.00	43.00	43.00	-0.23%	1,099,754
Mar 30, 2026	44.60	45.06	42.54	43.10	43.10	-3.36%	1,948,575
Mar 27, 2026	42.72	44.90	42.20	44.60	44.60	3.79%	810,632
Mar 26, 2026	42.82	44.19	42.72	42.97	42.97	-0.32%	795,710
Mar 25, 2026	42.99	44.02	42.78	43.11	43.11	0.79%	1,144,718
Mar 24, 2026	42.26	42.96	41.22	42.77	42.77	2.57%	1,786,120
Mar 23, 2026	44.80	44.80	40.72	41.70	41.70	-7.19%	2,233,259
Mar 20, 2026	46.86	47.50	44.90	44.93	44.93	-3.40%	544,782
Mar 19, 2026	47.05	47.60	46.24	46.51	46.51	-1.57%	647,189
Mar 18, 2026	47.13	47.55	46.48	47.25	47.25	-0.30%	643,388
Mar 17, 2026	49.14	49.60	47.02	47.39	47.39	-3.48%	1,230,919
Mar 16, 2026	47.95	49.36	47.36	49.10	49.10	2.72%	820,740
Mar 13, 2026	48.30	48.97	47.63	47.80	47.80	-1.52%	641,611
Mar 12, 2026	48.59	49.76	48.08	48.54	48.54	-0.78%	699,962
Mar 11, 2026	50.29	50.29	48.60	48.92	48.92	-2.24%	701,988
Mar 10, 2026	48.95	50.96	48.90	50.04	50.04	2.88%	1,007,037
Mar 9, 2026	48.38	50.47	47.67	48.64	48.64	-0.67%	1,639,516
Mar 6, 2026	45.25	49.97	45.25	48.97	48.97	7.60%	2,270,399
Mar 5, 2026	45.44	46.76	44.91	45.51	45.51	0.73%	918,378
Mar 4, 2026	45.88	46.26	44.93	45.18	45.18	-0.92%	990,736
Mar 3, 2026	48.99	49.24	45.45	45.60	45.60	-6.17%	2,849,977
Mar 2, 2026	51.00	51.48	48.32	48.60	48.60	-4.56%	2,206,088
Feb 27, 2026	50.62	50.99	50.03	50.92	50.92	0.79%	831,035
Feb 26, 2026	51.92	52.05	49.83	50.52	50.52	-3.29%	1,524,967
Feb 25, 2026	52.52	52.52	51.53	52.24	52.24	0.27%	574,866
Feb 24, 2026	52.97	53.06	51.70	52.10	52.10	-1.03%	639,628
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