Chengdu Olymvax Biopharmaceuticals Inc. (SHA:688319)
China · Delayed Price · Currency is CNY 23.06
-0.10 (-0.43%)
Nov 18, 2025, 3:00 PM CST
SHA:688319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 24.95 | 24.95 | 23.00 | 23.16 | 23.16 | -6.65% | 8,797,182 |
| Nov 14, 2025 | 23.65 | 25.38 | 23.40 | 24.81 | 24.81 | 4.29% | 10,926,930 |
| Nov 13, 2025 | 23.79 | 24.35 | 23.47 | 23.79 | 23.79 | 0.76% | 5,269,819 |
| Nov 12, 2025 | 23.76 | 23.95 | 23.35 | 23.61 | 23.61 | -0.55% | 4,434,836 |
| Nov 11, 2025 | 23.58 | 24.00 | 23.25 | 23.74 | 23.74 | 0.30% | 4,989,462 |
| Nov 10, 2025 | 22.93 | 24.03 | 22.70 | 23.67 | 23.67 | 3.23% | 7,405,109 |
| Nov 7, 2025 | 22.89 | 23.18 | 22.57 | 22.93 | 22.93 | - | 3,586,159 |
| Nov 6, 2025 | 22.49 | 23.18 | 22.49 | 22.93 | 22.93 | 1.96% | 4,482,622 |
| Nov 5, 2025 | 22.31 | 23.10 | 22.22 | 22.49 | 22.49 | -0.35% | 6,371,754 |
| Nov 4, 2025 | 23.60 | 23.60 | 22.30 | 22.57 | 22.57 | -4.04% | 7,649,074 |
| Nov 3, 2025 | 25.09 | 25.36 | 23.20 | 23.52 | 23.52 | -6.26% | 12,692,290 |
| Oct 31, 2025 | 24.09 | 25.59 | 23.71 | 25.09 | 25.09 | 6.72% | 11,363,900 |
| Oct 30, 2025 | 24.71 | 24.80 | 23.50 | 23.51 | 23.51 | -2.16% | 5,868,474 |
| Oct 29, 2025 | 23.20 | 24.07 | 22.55 | 24.03 | 24.03 | 3.27% | 4,805,024 |
| Oct 28, 2025 | 23.20 | 23.96 | 23.01 | 23.27 | 23.27 | 0.09% | 4,244,836 |
| Oct 27, 2025 | 23.02 | 23.49 | 22.71 | 23.25 | 23.25 | 0.91% | 4,737,966 |
| Oct 24, 2025 | 22.61 | 23.26 | 22.61 | 23.04 | 23.04 | 1.19% | 3,238,667 |
| Oct 23, 2025 | 23.10 | 23.10 | 22.23 | 22.77 | 22.77 | -1.68% | 4,078,265 |
| Oct 22, 2025 | 23.10 | 24.00 | 23.10 | 23.16 | 23.16 | -0.81% | 4,988,544 |
| Oct 21, 2025 | 23.85 | 24.19 | 23.25 | 23.35 | 23.35 | -2.55% | 5,491,530 |
| Oct 20, 2025 | 23.26 | 24.42 | 23.01 | 23.96 | 23.96 | 4.58% | 7,742,410 |
| Oct 17, 2025 | 24.42 | 24.82 | 22.81 | 22.91 | 22.91 | -6.45% | 6,873,186 |
| Oct 16, 2025 | 25.20 | 25.33 | 24.35 | 24.49 | 24.49 | -1.88% | 3,431,493 |
| Oct 15, 2025 | 23.94 | 25.15 | 23.90 | 24.96 | 24.96 | 4.22% | 6,583,941 |
| Oct 14, 2025 | 25.50 | 25.98 | 23.78 | 23.95 | 23.95 | -7.06% | 6,554,716 |
| Oct 13, 2025 | 25.27 | 26.14 | 24.83 | 25.77 | 25.77 | 0.08% | 3,818,391 |
| Oct 10, 2025 | 27.40 | 27.45 | 25.53 | 25.75 | 25.75 | -6.70% | 7,381,940 |
| Oct 9, 2025 | 27.08 | 28.00 | 26.94 | 27.60 | 27.60 | 1.47% | 5,922,726 |
| Sep 30, 2025 | 26.55 | 27.97 | 26.54 | 27.20 | 27.20 | 1.95% | 5,919,116 |
| Sep 29, 2025 | 25.48 | 27.08 | 25.48 | 26.68 | 26.68 | 4.63% | 6,570,417 |
| Sep 26, 2025 | 26.37 | 26.40 | 25.50 | 25.50 | 25.50 | -3.66% | 4,755,696 |
| Sep 25, 2025 | 26.18 | 27.59 | 26.18 | 26.47 | 26.47 | -1.16% | 6,860,912 |
| Sep 24, 2025 | 26.21 | 26.98 | 26.01 | 26.78 | 26.78 | 1.59% | 4,914,629 |
| Sep 23, 2025 | 27.27 | 27.47 | 25.67 | 26.36 | 26.36 | -3.73% | 6,950,069 |
| Sep 22, 2025 | 26.92 | 27.69 | 26.73 | 27.38 | 27.38 | 2.16% | 6,581,656 |
| Sep 19, 2025 | 27.15 | 28.05 | 26.80 | 26.80 | 26.80 | -1.43% | 6,255,882 |
| Sep 18, 2025 | 28.28 | 28.88 | 26.91 | 27.19 | 27.19 | -3.17% | 12,483,610 |
| 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% | 11,319,220 |
| Sep 1, 2025 | 29.69 | 30.69 | 28.78 | 29.97 | 29.97 | 0.64% | 13,814,590 |