Orbbec Inc. (SHA:688322)
China · Delayed Price · Currency is CNY 95.29
-1.11 (-1.15%)
At close: Sep 17, 2025
Orbbec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 96.37 | 98.50 | 94.15 | 95.29 | - | -1.15% | 17,168,456 |
| Sep 16, 2025 | 88.30 | 98.00 | 88.03 | 96.40 | - | 8.94% | 22,013,382 |
| Sep 15, 2025 | 87.74 | 90.66 | 86.56 | 88.49 | - | 0.84% | 13,946,550 |
| Sep 12, 2025 | 88.97 | 90.20 | 87.67 | 87.75 | - | -1.86% | 12,757,741 |
| Sep 11, 2025 | 84.66 | 89.80 | 83.17 | 89.41 | - | 5.60% | 17,254,580 |
| Sep 10, 2025 | 85.00 | 87.35 | 83.97 | 84.67 | - | -0.88% | 10,786,911 |
| Sep 9, 2025 | 85.30 | 87.80 | 83.85 | 85.42 | - | 0.16% | 13,442,571 |
| Sep 8, 2025 | 81.27 | 86.59 | 81.04 | 85.28 | - | 4.73% | 16,837,520 |
| Sep 5, 2025 | 77.56 | 81.89 | 77.07 | 81.43 | - | 4.99% | 14,038,713 |
| Sep 4, 2025 | 82.36 | 84.18 | 76.62 | 77.56 | - | -6.16% | 16,769,330 |
| Sep 3, 2025 | 82.80 | 87.75 | 82.01 | 82.65 | - | -0.14% | 21,530,527 |
| Sep 2, 2025 | 85.72 | 85.72 | 78.01 | 82.77 | - | -3.42% | 24,548,683 |
| Sep 1, 2025 | 83.95 | 86.56 | 82.61 | 85.70 | - | 1.62% | 15,601,473 |
| Aug 29, 2025 | 87.47 | 87.94 | 83.18 | 84.33 | - | -0.90% | 16,533,038 |
| Aug 28, 2025 | 84.51 | 87.25 | 82.03 | 85.10 | - | -0.11% | 20,375,600 |
| Aug 27, 2025 | 86.08 | 91.60 | 85.00 | 85.19 | - | -0.71% | 20,523,947 |
| Aug 26, 2025 | 88.00 | 88.70 | 85.49 | 85.80 | - | -3.38% | 14,265,919 |
| Aug 25, 2025 | 86.30 | 94.94 | 86.30 | 88.80 | - | 6.63% | 25,519,638 |
| Aug 22, 2025 | 78.38 | 83.56 | 78.21 | 83.28 | - | 5.38% | 15,243,068 |
| Aug 21, 2025 | 80.34 | 81.99 | 78.50 | 79.03 | - | -2.36% | 9,773,325 |
| Aug 20, 2025 | 81.55 | 81.67 | 78.49 | 80.94 | - | -2.08% | 12,644,677 |
| Aug 19, 2025 | 80.10 | 85.50 | 78.59 | 82.66 | - | 2.62% | 17,037,386 |
| Aug 18, 2025 | 81.34 | 84.30 | 79.83 | 80.55 | - | 0.37% | 17,125,181 |
| Aug 15, 2025 | 79.00 | 80.42 | 78.15 | 80.25 | - | 1.27% | 11,482,340 |
| Aug 14, 2025 | 80.40 | 80.98 | 78.01 | 79.24 | - | -1.50% | 12,133,100 |
| Aug 13, 2025 | 80.21 | 81.43 | 79.30 | 80.45 | - | 0.59% | 12,205,759 |
| Aug 12, 2025 | 83.00 | 83.20 | 79.01 | 79.98 | - | -5.80% | 17,234,102 |
| Aug 11, 2025 | 84.09 | 87.83 | 83.25 | 84.90 | - | 1.99% | 11,903,665 |
| Aug 8, 2025 | 85.23 | 86.65 | 83.00 | 83.24 | - | -1.84% | 10,965,072 |
| Aug 7, 2025 | 84.80 | 87.98 | 84.11 | 84.80 | - | -0.78% | 14,391,217 |
| Aug 6, 2025 | 75.69 | 87.60 | 74.58 | 85.47 | - | 14.49% | 19,048,755 |
| Aug 5, 2025 | 73.83 | 75.23 | 72.76 | 74.65 | - | 1.17% | 7,737,922 |
| Aug 4, 2025 | 72.25 | 73.90 | 71.39 | 73.79 | - | 1.95% | 8,420,518 |
| Aug 1, 2025 | 73.01 | 74.80 | 72.27 | 72.38 | - | -2.02% | 7,970,878 |
| Jul 31, 2025 | 70.16 | 76.60 | 69.80 | 73.87 | - | 6.00% | 16,129,334 |
| Jul 30, 2025 | 71.15 | 72.37 | 69.32 | 69.69 | - | -3.01% | 8,051,480 |
| Jul 29, 2025 | 71.23 | 73.50 | 71.13 | 71.85 | - | 0.10% | 7,382,226 |
| Jul 28, 2025 | 72.30 | 72.77 | 70.50 | 71.78 | - | 0.39% | 7,527,923 |
| Jul 25, 2025 | 68.80 | 72.08 | 68.33 | 71.50 | - | 4.39% | 9,960,462 |
| Jul 24, 2025 | 69.05 | 70.60 | 68.01 | 68.49 | - | -1.33% | 8,330,029 |
| Jul 23, 2025 | 69.40 | 71.50 | 68.07 | 69.41 | - | -0.36% | 8,553,005 |
| Jul 22, 2025 | 71.38 | 71.97 | 69.50 | 69.66 | - | -3.78% | 10,917,257 |
| Jul 21, 2025 | 70.00 | 72.60 | 68.35 | 72.40 | - | 6.30% | 15,295,867 |
| Jul 18, 2025 | 67.57 | 68.40 | 66.65 | 68.11 | - | 1.81% | 9,270,055 |
| Jul 17, 2025 | 66.98 | 69.55 | 66.48 | 66.90 | - | 0.36% | 11,896,994 |
| Jul 16, 2025 | 64.38 | 67.50 | 63.52 | 66.66 | - | 3.53% | 9,795,495 |
| Jul 15, 2025 | 63.80 | 65.23 | 63.34 | 64.39 | - | 1.31% | 8,721,725 |
| Jul 14, 2025 | 61.62 | 63.95 | 60.78 | 63.56 | - | 4.18% | 9,282,169 |
| Jul 11, 2025 | 60.00 | 61.61 | 59.15 | 61.01 | - | 1.58% | 5,978,394 |
| Jul 10, 2025 | 59.93 | 61.17 | 59.41 | 60.06 | - | -0.33% | 5,341,673 |