Skip to main content
logo
Zhejiang Orient Gene Biotech Co., Ltd (SHA:688298)
China flag China · Delayed Price · Currency is CNY
22.27
+0.09 (0.41%)
Apr 30, 2026, 1:24 PM CST

SHA:688298 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.1522.3522.1322.30-0.54%463,812
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
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