Skip to main content
logo
Zhejiang Orient Gene Biotech Co., Ltd (SHA:688298)
China flag China · Delayed Price · Currency is CNY
21.80
-0.58 (-2.59%)
May 21, 2026, 3:00 PM CST

SHA:688298 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202622.3922.5921.7921.8021.80-2.59%2,087,872
May 20, 202622.9022.9022.2622.3822.38-2.53%2,789,101
May 19, 202622.8023.1522.6022.9622.960.70%1,958,083
May 18, 202622.7023.5522.6922.8022.80-0.39%1,990,627
May 15, 202623.0723.2322.6922.8922.89-1.08%2,394,312
May 14, 202623.8224.0223.1123.1423.14-3.22%3,319,870
May 13, 202624.5224.7523.8223.9123.91-2.45%4,192,337
May 12, 202625.3125.6624.5024.5124.51-7.05%7,835,677
May 11, 202625.3526.8824.3226.3726.374.44%11,528,410
May 8, 202624.1325.9923.9025.2525.254.64%8,923,284
May 7, 202623.1324.5622.8224.1324.135.83%5,098,572
May 6, 202622.4323.8722.3822.8022.802.10%4,052,723
Apr 30, 202622.1522.3522.1322.3322.330.68%844,336
Apr 29, 202622.0022.3321.8522.1822.181.28%1,281,163
Apr 28, 202621.9522.1821.8521.9021.90-0.05%1,044,899
Apr 27, 202621.9821.9921.5221.9121.91-0.45%1,430,427
Apr 24, 202622.0922.1521.8222.0122.01-0.45%1,012,607
Apr 23, 202622.4522.4522.0822.1122.11-1.34%904,175
Apr 22, 202622.3022.4922.1322.4122.410.31%1,148,976
Apr 21, 202622.6622.6822.2622.3422.34-1.28%1,091,152
Apr 20, 202622.6222.7822.4922.6322.63-847,153
Apr 17, 202622.9022.9022.5022.6322.63-1.18%1,078,239
Apr 16, 202623.0523.0522.7622.9022.90-0.26%1,053,453
Apr 15, 202623.1523.1522.8622.9622.960.09%1,110,180
Apr 14, 202622.9422.9622.6522.9422.940.61%924,308
Apr 13, 202623.0523.0522.6822.8022.80-0.83%1,090,795
Apr 10, 202622.7423.1822.6422.9922.991.64%1,437,033
Apr 9, 202623.2823.2822.5622.6222.62-2.75%1,544,384
Apr 8, 202623.0523.2823.0323.2623.261.44%1,290,549
Apr 7, 202622.3123.0422.2922.9322.932.37%1,088,834
Apr 3, 202623.1023.3722.4022.4022.40-4.60%1,779,892
Apr 2, 202623.3623.6923.2523.4823.480.47%1,773,505
Apr 1, 202622.9323.4322.8423.3723.372.50%1,737,971
Mar 31, 202622.8123.1222.7222.8022.80-1,083,269
Mar 30, 202622.7622.9222.4822.8022.800.18%962,404
Mar 27, 202622.2222.8522.1922.7622.761.52%936,272
Mar 26, 202622.8723.2722.3622.4222.42-1.88%1,109,247
Mar 25, 202622.7322.8722.6422.8522.850.97%1,151,552
Mar 24, 202622.6622.7022.1222.6322.631.16%1,195,814
Mar 23, 202622.0822.6621.7022.3722.37-0.13%2,953,393
Mar 20, 202622.8023.0622.4022.4022.40-2.48%1,990,834
Mar 19, 202623.2323.4422.8422.9722.97-1.50%1,807,272
Mar 18, 202623.2323.3322.9123.3223.320.82%1,484,367
Mar 17, 202623.3423.5523.1023.1323.13-0.73%1,167,601
Mar 16, 202623.1723.3323.0623.3023.300.52%1,341,156
Mar 13, 202623.3523.5523.1823.1823.18-0.73%1,224,758
Mar 12, 202623.4523.5223.2823.3523.35-0.55%883,131
Mar 11, 202623.6023.6023.3623.4823.48-0.30%748,098
Mar 10, 202623.0723.5823.0323.5523.552.70%1,403,783
Mar 9, 202623.1023.1022.7022.9322.93-1.46%1,468,931