Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	51.00	51.20	47.62	48.29	48.29	-7.21%	3,377,456
May 11, 2026	51.90	52.98	50.07	52.04	52.04	0.31%	2,628,309
May 8, 2026	53.00	54.00	51.53	51.88	51.88	-1.33%	1,028,772
May 7, 2026	52.32	52.87	51.44	52.58	52.58	1.76%	1,556,001
May 6, 2026	50.24	52.23	49.72	51.67	51.67	2.85%	1,833,487
Apr 30, 2026	51.76	52.50	49.39	50.24	50.24	-2.94%	2,277,927
Apr 29, 2026	51.79	52.50	51.03	51.76	51.76	-0.06%	1,162,083
Apr 28, 2026	49.94	53.23	49.87	51.79	51.79	3.98%	2,120,034
Apr 27, 2026	49.02	50.64	48.95	49.81	49.81	1.76%	1,334,915
Apr 24, 2026	49.74	50.41	48.30	48.95	48.95	-1.59%	2,075,191
Apr 23, 2026	53.00	53.00	49.56	49.74	49.74	-6.15%	1,581,189
Apr 22, 2026	52.58	54.22	51.74	53.00	53.00	0.51%	1,733,313
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