Chengdu Olymvax Biopharmaceuticals Inc. (SHA:688319)
China · Delayed Price · Currency is CNY 28.33
+1.36 (5.04%)
Sep 17, 2025, 2:45 PM CST
SHA:688319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.76 | 28.75 | 26.63 | 28.08 | 28.08 | 4.12% | 10,251,810 |
| Sep 16, 2025 | 27.75 | 27.75 | 26.54 | 26.97 | 26.97 | -0.92% | 5,250,271 |
| Sep 15, 2025 | 27.32 | 28.18 | 27.21 | 27.22 | 27.22 | -0.84% | 6,002,016 |
| Sep 12, 2025 | 27.25 | 27.80 | 26.71 | 27.45 | 27.45 | 0.18% | 7,585,453 |
| Sep 11, 2025 | 25.80 | 27.45 | 25.00 | 27.40 | 27.40 | 3.01% | 6,756,292 |
| Sep 10, 2025 | 27.61 | 28.20 | 26.59 | 26.60 | 26.60 | -3.20% | 5,832,632 |
| Sep 9, 2025 | 28.24 | 28.69 | 27.40 | 27.48 | 27.48 | -1.82% | 6,650,125 |
| Sep 8, 2025 | 28.24 | 28.57 | 27.00 | 27.99 | 27.99 | -0.04% | 8,071,023 |
| Sep 5, 2025 | 27.01 | 28.20 | 26.42 | 28.00 | 28.00 | 2.38% | 9,074,710 |
| Sep 4, 2025 | 28.76 | 29.15 | 26.70 | 27.35 | 27.35 | -4.84% | 8,838,717 |
| Sep 3, 2025 | 28.81 | 29.36 | 28.54 | 28.74 | 28.74 | -0.45% | 6,528,620 |
| Sep 2, 2025 | 29.98 | 30.98 | 28.72 | 28.87 | 28.87 | -3.67% | 11,319,225 |
| Sep 1, 2025 | 29.69 | 30.69 | 28.78 | 29.97 | 29.97 | 0.64% | 13,814,597 |
| Aug 29, 2025 | 29.70 | 31.30 | 29.50 | 29.78 | 29.78 | 1.71% | 11,787,408 |
| Aug 28, 2025 | 29.14 | 29.60 | 27.91 | 29.28 | 29.28 | 0.38% | 9,633,377 |
| Aug 27, 2025 | 30.26 | 30.81 | 29.00 | 29.17 | 29.17 | -3.57% | 10,075,887 |
| Aug 26, 2025 | 32.45 | 33.06 | 30.20 | 30.25 | 30.25 | -7.41% | 13,917,263 |
| Aug 25, 2025 | 31.78 | 33.19 | 31.15 | 32.67 | 32.67 | -1.51% | 9,828,812 |
| Aug 22, 2025 | 32.70 | 34.20 | 32.21 | 33.17 | 33.17 | 1.44% | 11,657,108 |
| Aug 21, 2025 | 33.90 | 34.68 | 32.62 | 32.70 | 32.70 | -1.24% | 13,552,372 |
| Aug 20, 2025 | 31.00 | 33.85 | 30.11 | 33.11 | 33.11 | 6.09% | 17,156,324 |
| Aug 19, 2025 | 27.69 | 33.23 | 27.23 | 31.21 | 31.21 | 12.71% | 27,561,468 |
| Aug 18, 2025 | 23.99 | 28.00 | 23.87 | 27.69 | 27.69 | 15.42% | 16,942,054 |
| Aug 15, 2025 | 24.49 | 24.49 | 23.20 | 23.99 | 23.99 | -1.28% | 9,925,504 |
| Aug 14, 2025 | 24.20 | 24.73 | 23.75 | 24.30 | 24.30 | 1.17% | 14,580,372 |
| Aug 13, 2025 | 20.48 | 24.26 | 20.30 | 24.02 | 24.02 | 17.17% | 17,207,617 |
| Aug 12, 2025 | 20.62 | 20.62 | 19.99 | 20.50 | 20.50 | 0.24% | 4,633,166 |
| Aug 11, 2025 | 20.26 | 20.69 | 20.16 | 20.45 | 20.45 | 1.24% | 3,890,079 |
| Aug 8, 2025 | 20.56 | 20.79 | 20.20 | 20.20 | 20.20 | -2.08% | 3,856,147 |
| Aug 7, 2025 | 21.03 | 21.15 | 20.33 | 20.63 | 20.63 | -1.76% | 5,745,433 |
| Aug 6, 2025 | 21.16 | 21.29 | 20.65 | 21.00 | 21.00 | 0.10% | 4,448,644 |
| Aug 5, 2025 | 21.03 | 21.42 | 20.68 | 20.98 | 20.98 | -0.43% | 6,228,312 |
| Aug 4, 2025 | 21.57 | 21.78 | 20.53 | 21.07 | 21.07 | -3.22% | 10,197,064 |
| Aug 1, 2025 | 21.77 | 22.64 | 21.51 | 21.77 | 21.77 | -0.68% | 8,617,644 |
| Jul 31, 2025 | 21.35 | 22.60 | 21.10 | 21.92 | 21.92 | 3.35% | 11,609,248 |
| Jul 30, 2025 | 21.43 | 22.05 | 21.19 | 21.21 | 21.21 | -1.85% | 10,971,842 |
| Jul 29, 2025 | 21.47 | 22.29 | 20.91 | 21.61 | 21.61 | 0.65% | 9,770,860 |
| Jul 28, 2025 | 20.84 | 21.65 | 20.60 | 21.47 | 21.47 | 3.02% | 8,008,518 |
| Jul 25, 2025 | 21.70 | 21.92 | 20.51 | 20.84 | 20.84 | -3.87% | 10,333,085 |
| Jul 24, 2025 | 22.00 | 23.00 | 21.57 | 21.68 | 21.68 | -1.94% | 14,384,547 |
| Jul 23, 2025 | 20.98 | 22.25 | 20.05 | 22.11 | 22.11 | -2.25% | 22,507,975 |
| Jul 22, 2025 | 22.40 | 24.60 | 22.40 | 22.62 | 22.62 | 0.18% | 23,654,629 |
| Jul 21, 2025 | 22.00 | 23.50 | 21.11 | 22.58 | 22.58 | 4.49% | 25,570,729 |
| Jul 18, 2025 | 18.32 | 21.80 | 18.23 | 21.61 | 21.61 | 18.93% | 22,415,067 |
| Jul 17, 2025 | 17.89 | 18.35 | 17.61 | 18.17 | 18.17 | 1.79% | 5,350,826 |
| Jul 16, 2025 | 17.75 | 17.95 | 17.34 | 17.85 | 17.85 | 0.56% | 4,837,082 |
| Jul 15, 2025 | 17.90 | 17.90 | 17.51 | 17.75 | 17.75 | 1.43% | 4,695,086 |
| Jul 14, 2025 | 17.16 | 17.98 | 16.73 | 17.50 | 17.50 | 1.98% | 10,513,588 |
| Jul 11, 2025 | 15.94 | 17.29 | 15.73 | 17.16 | 17.16 | 8.40% | 10,547,573 |
| Jul 10, 2025 | 15.69 | 16.09 | 15.67 | 15.83 | 15.83 | 1.47% | 3,909,171 |