Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.68	44.82	40.50	41.21	41.21	-8.34%	2,802,014
Jun 1, 2026	44.10	46.83	44.10	44.96	44.96	3.10%	2,280,285
May 29, 2026	45.18	45.18	43.22	43.61	43.61	-2.18%	1,050,370
May 28, 2026	44.95	45.15	43.92	44.58	44.58	-0.62%	736,293
May 27, 2026	44.88	45.22	43.90	44.86	44.86	0.47%	727,719
May 26, 2026	45.01	45.35	43.88	44.65	44.65	-1.35%	791,466
May 25, 2026	45.66	46.05	44.66	45.26	45.26	-0.85%	779,337
May 22, 2026	45.87	45.99	45.23	45.65	45.65	0.68%	810,685
May 21, 2026	46.82	47.62	45.01	45.34	45.34	-3.31%	1,360,948
May 20, 2026	45.21	47.46	45.21	46.89	46.89	2.47%	1,588,811
May 19, 2026	46.73	47.16	45.12	45.76	45.76	-1.59%	1,202,940
May 18, 2026	46.11	47.00	45.60	46.50	46.50	0.80%	1,448,069
May 15, 2026	46.22	47.15	45.87	46.13	46.13	-0.60%	1,002,070
May 14, 2026	47.56	47.93	46.21	46.41	46.41	-2.29%	1,142,598
May 13, 2026	48.29	48.52	46.80	47.50	47.50	-1.64%	1,672,046
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