Skip to main content
logo
Zhejiang Orient Gene Biotech Co., Ltd (SHA:688298)
China flag China · Delayed Price · Currency is CNY
22.93
-0.34 (-1.46%)
Mar 9, 2026, 3:00 PM CST

SHA:688298 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1023.1022.7022.9322.93-1.46%1,468,931
Mar 6, 202622.6723.3722.6123.2723.272.24%1,304,931
Mar 5, 202622.8822.9422.7022.7622.760.75%996,867
Mar 4, 202622.8023.1022.5522.5922.59-1.27%1,484,182
Mar 3, 202623.2423.5522.8822.8822.88-2.35%2,313,296
Mar 2, 202624.5824.5823.3023.4323.43-5.03%4,261,027
Feb 27, 202624.6924.7424.5024.6724.670.28%1,013,457
Feb 26, 202624.9224.9224.5824.6024.60-0.97%1,092,176
Feb 25, 202624.9025.0124.7024.8424.840.16%1,396,783
Feb 24, 202624.7024.8424.5124.8024.800.57%1,837,333
Feb 13, 202624.5824.8124.5124.6624.660.33%1,382,015
Feb 12, 202624.7424.7624.5024.5824.58-0.41%1,377,393
Feb 11, 202624.8924.9024.6424.6824.68-0.60%1,423,911
Feb 10, 202625.1925.2824.7524.8324.83-1.27%1,743,052
Feb 9, 202624.4625.3424.3225.1525.153.50%4,103,002
Feb 6, 202624.1924.4524.1524.3024.300.12%1,575,591
Feb 5, 202624.2924.4524.1224.2724.27-0.25%1,864,271
Feb 4, 202624.2724.4024.0124.3324.330.54%1,928,993
Feb 3, 202624.0524.3123.9524.2024.201.00%1,801,072
Feb 2, 202624.8024.8023.9123.9623.96-2.20%2,979,400
Jan 30, 202625.1125.3024.3024.5024.50-2.97%4,631,765
Jan 29, 202625.8125.8225.0825.2525.25-2.17%4,541,055
Jan 28, 202626.6526.7025.8025.8125.81-4.09%6,294,687
Jan 27, 202627.3027.5025.9226.9126.91-5.71%10,948,630
Jan 26, 202625.8028.8925.8028.5428.5412.36%16,761,710
Jan 23, 202625.1825.4025.1025.4025.400.87%1,998,376
Jan 22, 202624.9025.2124.7825.1825.181.29%1,505,984
Jan 21, 202624.6424.9824.5124.8624.860.69%1,864,672
Jan 20, 202624.8025.0524.5024.6924.69-0.64%1,993,928
Jan 19, 202624.9025.0624.7424.8524.85-0.20%1,549,840
Jan 16, 202625.3525.4324.7024.9024.90-1.31%2,243,628
Jan 15, 202625.6625.7525.1025.2325.23-1.64%2,197,786
Jan 14, 202625.5026.1225.1825.6525.65-0.12%3,167,729
Jan 13, 202625.5526.1225.4025.6825.680.08%3,283,144
Jan 12, 202625.0525.8224.9825.6625.662.23%2,947,947
Jan 9, 202625.0725.2324.8925.1025.100.40%2,214,714
Jan 8, 202624.6525.1424.5025.0025.001.50%1,987,050
Jan 7, 202624.9225.0024.5924.6324.63-1.08%1,865,368
Jan 6, 202624.7525.2424.6124.9024.901.10%2,677,334
Jan 5, 202623.4624.8023.4624.6324.635.12%3,211,405
Dec 31, 202523.6723.6723.3923.4323.43-0.80%1,281,359
Dec 30, 202523.8523.9023.6023.6223.62-0.88%1,216,721
Dec 29, 202524.1924.1923.8223.8323.83-1.24%1,152,298
Dec 26, 202524.3624.3624.0924.1324.13-0.58%1,138,225
Dec 25, 202523.9824.3023.9124.2724.271.29%923,063
Dec 24, 202523.9623.9823.8523.9623.960.21%980,028
Dec 23, 202524.3324.3623.8623.9123.91-1.65%1,086,876
Dec 22, 202524.2424.3624.1324.3124.310.25%899,425
Dec 19, 202524.1524.3023.9924.2524.250.79%962,998
Dec 18, 202523.7324.3423.7324.0624.060.33%1,099,809