Zhejiang Orient Gene Biotech Co., Ltd (SHA:688298)
China · Delayed Price · Currency is CNY 25.40
+0.22 (0.87%)
At close: Jan 23, 2026
SHA:688298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25.18 | 25.40 | 25.10 | 25.40 | 25.40 | 0.87% | 1,998,376 |
| Jan 22, 2026 | 24.90 | 25.21 | 24.78 | 25.18 | 25.18 | 1.29% | 1,505,984 |
| Jan 21, 2026 | 24.64 | 24.98 | 24.51 | 24.86 | 24.86 | 0.69% | 1,864,672 |
| Jan 20, 2026 | 24.80 | 25.05 | 24.50 | 24.69 | 24.69 | -0.64% | 1,993,928 |
| Jan 19, 2026 | 24.90 | 25.06 | 24.74 | 24.85 | 24.85 | -0.20% | 1,549,840 |
| Jan 16, 2026 | 25.35 | 25.43 | 24.70 | 24.90 | 24.90 | -1.31% | 2,243,628 |
| Jan 15, 2026 | 25.66 | 25.75 | 25.10 | 25.23 | 25.23 | -1.64% | 2,197,786 |
| Jan 14, 2026 | 25.50 | 26.12 | 25.18 | 25.65 | 25.65 | -0.12% | 3,167,729 |
| Jan 13, 2026 | 25.55 | 26.12 | 25.40 | 25.68 | 25.68 | 0.08% | 3,283,144 |
| Jan 12, 2026 | 25.05 | 25.82 | 24.98 | 25.66 | 25.66 | 2.23% | 2,947,947 |
| Jan 9, 2026 | 25.07 | 25.23 | 24.89 | 25.10 | 25.10 | 0.40% | 2,214,714 |
| Jan 8, 2026 | 24.65 | 25.14 | 24.50 | 25.00 | 25.00 | 1.50% | 1,987,050 |
| Jan 7, 2026 | 24.92 | 25.00 | 24.59 | 24.63 | 24.63 | -1.08% | 1,865,368 |
| Jan 6, 2026 | 24.75 | 25.24 | 24.61 | 24.90 | 24.90 | 1.10% | 2,677,334 |
| Jan 5, 2026 | 23.46 | 24.80 | 23.46 | 24.63 | 24.63 | 5.12% | 3,211,405 |
| Dec 31, 2025 | 23.67 | 23.67 | 23.39 | 23.43 | 23.43 | -0.80% | 1,281,359 |
| Dec 30, 2025 | 23.85 | 23.90 | 23.60 | 23.62 | 23.62 | -0.88% | 1,216,721 |
| Dec 29, 2025 | 24.19 | 24.19 | 23.82 | 23.83 | 23.83 | -1.24% | 1,152,298 |
| Dec 26, 2025 | 24.36 | 24.36 | 24.09 | 24.13 | 24.13 | -0.58% | 1,138,225 |
| Dec 25, 2025 | 23.98 | 24.30 | 23.91 | 24.27 | 24.27 | 1.29% | 923,063 |
| Dec 24, 2025 | 23.96 | 23.98 | 23.85 | 23.96 | 23.96 | 0.21% | 980,028 |
| Dec 23, 2025 | 24.33 | 24.36 | 23.86 | 23.91 | 23.91 | -1.65% | 1,086,876 |
| Dec 22, 2025 | 24.24 | 24.36 | 24.13 | 24.31 | 24.31 | 0.25% | 899,425 |
| Dec 19, 2025 | 24.15 | 24.30 | 23.99 | 24.25 | 24.25 | 0.79% | 962,998 |
| Dec 18, 2025 | 23.73 | 24.34 | 23.73 | 24.06 | 24.06 | 0.33% | 1,099,809 |
| Dec 17, 2025 | 24.11 | 24.11 | 23.50 | 23.98 | 23.98 | -0.12% | 1,560,072 |
| Dec 16, 2025 | 24.51 | 24.78 | 24.00 | 24.01 | 24.01 | -2.16% | 1,499,708 |
| Dec 15, 2025 | 24.44 | 24.81 | 24.11 | 24.54 | 24.54 | 0.57% | 1,535,224 |
| Dec 12, 2025 | 24.38 | 24.79 | 24.10 | 24.40 | 24.40 | 0.49% | 1,659,770 |
| Dec 11, 2025 | 24.41 | 24.61 | 24.12 | 24.28 | 24.28 | -0.57% | 2,015,253 |
| Dec 10, 2025 | 24.71 | 24.71 | 24.38 | 24.42 | 24.42 | -0.49% | 1,204,596 |
| Dec 9, 2025 | 24.93 | 24.93 | 24.45 | 24.54 | 24.54 | -1.45% | 1,755,755 |
| Dec 8, 2025 | 25.13 | 25.24 | 24.81 | 24.90 | 24.90 | -0.40% | 1,691,959 |
| Dec 5, 2025 | 24.76 | 25.03 | 24.42 | 25.00 | 25.00 | 0.89% | 1,879,682 |
| Dec 4, 2025 | 25.15 | 25.25 | 24.50 | 24.78 | 24.78 | -1.47% | 2,122,019 |
| Dec 3, 2025 | 25.53 | 25.66 | 25.05 | 25.15 | 25.15 | -1.45% | 1,844,538 |
| Dec 2, 2025 | 25.93 | 25.93 | 25.45 | 25.52 | 25.52 | -1.54% | 1,257,069 |
| Dec 1, 2025 | 25.85 | 26.33 | 25.81 | 25.92 | 25.92 | 0.04% | 1,637,383 |
| Nov 28, 2025 | 26.00 | 26.03 | 25.62 | 25.91 | 25.91 | -0.23% | 1,459,756 |
| Nov 27, 2025 | 25.72 | 26.15 | 25.50 | 25.97 | 25.97 | 0.66% | 2,216,658 |
| Nov 26, 2025 | 25.50 | 26.79 | 25.50 | 25.80 | 25.80 | 1.26% | 3,079,314 |
| Nov 25, 2025 | 25.43 | 25.75 | 25.29 | 25.48 | 25.48 | 0.63% | 2,087,077 |
| Nov 24, 2025 | 25.00 | 25.48 | 25.00 | 25.32 | 25.32 | 1.89% | 1,987,942 |
| Nov 21, 2025 | 26.19 | 26.30 | 24.76 | 24.85 | 24.85 | -5.15% | 3,400,999 |
| Nov 20, 2025 | 26.68 | 26.88 | 26.08 | 26.20 | 26.20 | -1.58% | 2,240,988 |
| Nov 19, 2025 | 27.49 | 27.55 | 26.36 | 26.62 | 26.62 | -2.78% | 3,247,728 |
| Nov 18, 2025 | 27.90 | 28.00 | 27.31 | 27.38 | 27.38 | -1.83% | 2,223,362 |
| Nov 17, 2025 | 28.20 | 28.39 | 27.52 | 27.89 | 27.89 | -0.68% | 2,397,656 |
| Nov 14, 2025 | 27.60 | 28.53 | 27.46 | 28.08 | 28.08 | 1.48% | 4,093,090 |
| Nov 13, 2025 | 27.99 | 28.02 | 27.42 | 27.67 | 27.67 | -0.97% | 3,521,644 |