Chengdu Olymvax Biopharmaceuticals Inc. (SHA:688319)
China · Delayed Price · Currency is CNY 26.04
-0.56 (-2.11%)
Dec 10, 2025, 3:00 PM CST
SHA:688319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 26.49 | 26.58 | 25.88 | 26.04 | 26.04 | -2.11% | 4,365,296 |
| Dec 9, 2025 | 27.60 | 28.15 | 26.54 | 26.60 | 26.60 | -3.48% | 5,183,022 |
| Dec 8, 2025 | 27.30 | 28.56 | 26.99 | 27.56 | 27.56 | 0.62% | 7,900,711 |
| Dec 5, 2025 | 27.95 | 29.12 | 26.75 | 27.39 | 27.39 | -2.14% | 10,845,030 |
| Dec 4, 2025 | 24.30 | 27.99 | 24.30 | 27.99 | 27.99 | 13.78% | 13,505,360 |
| Dec 3, 2025 | 24.84 | 25.10 | 24.00 | 24.60 | 24.60 | -1.05% | 4,906,995 |
| Dec 2, 2025 | 25.62 | 25.72 | 24.70 | 24.86 | 24.86 | -2.97% | 4,404,751 |
| Dec 1, 2025 | 25.88 | 25.94 | 25.00 | 25.62 | 25.62 | -0.70% | 6,021,083 |
| Nov 28, 2025 | 25.51 | 25.87 | 24.97 | 25.80 | 25.80 | 1.22% | 7,442,733 |
| Nov 27, 2025 | 24.38 | 26.18 | 24.38 | 25.49 | 25.49 | 4.98% | 10,334,460 |
| Nov 26, 2025 | 23.51 | 24.97 | 23.20 | 24.28 | 24.28 | 4.43% | 8,291,311 |
| Nov 25, 2025 | 22.89 | 24.09 | 22.77 | 23.25 | 23.25 | 2.33% | 5,083,444 |
| Nov 24, 2025 | 21.51 | 23.06 | 21.32 | 22.72 | 22.72 | 5.63% | 6,380,713 |
| Nov 21, 2025 | 22.55 | 22.63 | 21.49 | 21.51 | 21.51 | -5.66% | 4,366,832 |
| Nov 20, 2025 | 22.70 | 22.99 | 22.47 | 22.80 | 22.80 | 1.11% | 2,276,762 |
| Nov 19, 2025 | 22.90 | 23.07 | 22.42 | 22.55 | 22.55 | -2.21% | 3,017,508 |
| Nov 18, 2025 | 22.76 | 23.37 | 22.71 | 23.06 | 23.06 | -0.43% | 3,776,233 |
| 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 |