Shanghai OPM Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	74.12	82.12	73.68	79.61	79.61	6.77%	8,067,846
Sep 29, 2026	74.92	77.61	73.70	74.56	74.56	-0.37%	5,724,576
Sep 28, 2026	77.00	77.95	74.00	74.84	74.84	-3.37%	5,558,711
Sep 24, 2026	83.05	83.29	77.45	77.45	77.45	-8.88%	7,023,162
Sep 23, 2026	75.55	88.54	75.23	85.00	85.00	12.69%	8,817,369
Sep 22, 2026	74.00	78.94	73.50	75.43	75.43	-0.03%	7,032,208
Sep 21, 2026	72.98	76.14	71.02	75.45	75.45	6.72%	8,263,302
Sep 18, 2026	70.14	75.50	69.20	70.70	70.70	0.84%	6,889,291
Sep 17, 2026	67.10	71.50	66.50	70.11	70.11	4.56%	6,677,606
Sep 16, 2026	65.35	68.46	62.57	67.05	67.05	4.39%	6,291,614
Sep 15, 2026	65.26	66.86	63.03	64.23	64.23	-4.25%	6,216,319
Sep 14, 2026	64.44	68.86	63.52	67.08	67.08	3.04%	7,394,083
Sep 11, 2026	66.50	68.74	63.30	65.10	65.10	-2.63%	4,394,450
Sep 10, 2026	70.28	71.33	65.87	66.86	66.86	-5.80%	6,564,311
Sep 9, 2026	68.96	73.15	65.56	70.98	70.98	3.94%	11,281,680
Sep 8, 2026	56.64	68.29	56.64	68.29	68.29	20.00%	8,540,330
Sep 7, 2026	54.10	57.86	54.10	56.91	56.91	4.19%	3,757,991
Sep 4, 2026	56.30	57.36	54.21	54.62	54.62	-2.34%	2,873,853
Sep 3, 2026	56.99	58.04	55.44	55.93	55.93	0.09%	3,393,729
Sep 2, 2026	53.84	58.44	53.30	55.88	55.88	4.33%	5,842,483
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