Omat Advanced Materials (Guangdong) Co.,Ltd. (SHA:688530)
China · Delayed Price · Currency is CNY 19.07
-0.15 (-0.78%)
Last updated: Aug 21, 2025
SHA:688530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.33 | 19.33 | 18.89 | 19.02 | - | -1.04% | 2,200,691 |
| Aug 20, 2025 | 18.77 | 19.23 | 18.60 | 19.22 | - | 1.91% | 2,916,457 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.58 | 18.86 | - | -0.47% | 2,497,882 |
| Aug 18, 2025 | 18.79 | 19.18 | 18.65 | 18.95 | - | 1.28% | 2,995,771 |
| Aug 15, 2025 | 18.16 | 18.83 | 18.10 | 18.71 | - | 2.97% | 2,613,961 |
| Aug 14, 2025 | 18.96 | 19.13 | 18.15 | 18.17 | - | -4.01% | 3,358,381 |
| Aug 13, 2025 | 18.97 | 19.35 | 18.88 | 18.93 | - | -1.30% | 2,880,792 |
| Aug 12, 2025 | 18.73 | 19.23 | 18.44 | 19.18 | - | 2.46% | 3,671,501 |
| Aug 11, 2025 | 18.43 | 18.84 | 18.32 | 18.72 | - | 1.57% | 2,126,596 |
| Aug 8, 2025 | 18.73 | 18.73 | 18.16 | 18.43 | - | -1.02% | 2,529,385 |
| Aug 7, 2025 | 18.70 | 18.98 | 18.35 | 18.62 | - | 0.27% | 2,792,789 |
| Aug 6, 2025 | 18.26 | 18.72 | 18.05 | 18.57 | - | 1.98% | 2,680,428 |
| Aug 5, 2025 | 18.20 | 18.25 | 18.04 | 18.21 | - | 0.44% | 1,665,689 |
| Aug 4, 2025 | 17.79 | 18.13 | 17.56 | 18.13 | - | 2.08% | 2,188,033 |
| Aug 1, 2025 | 17.87 | 17.98 | 17.60 | 17.76 | - | -0.11% | 2,552,413 |
| Jul 31, 2025 | 17.93 | 18.64 | 17.64 | 17.78 | - | -0.67% | 4,033,382 |
| Jul 30, 2025 | 18.35 | 18.35 | 17.64 | 17.90 | - | -0.50% | 2,377,171 |
| Jul 29, 2025 | 18.01 | 18.30 | 17.87 | 17.99 | - | -0.83% | 2,614,043 |
| Jul 28, 2025 | 17.80 | 18.16 | 17.61 | 18.14 | - | 1.91% | 2,735,046 |
| Jul 25, 2025 | 17.55 | 17.98 | 17.46 | 17.80 | - | 2.18% | 2,946,258 |
| Jul 24, 2025 | 17.37 | 17.53 | 17.20 | 17.42 | - | 1.04% | 1,544,823 |
| Jul 23, 2025 | 17.20 | 17.44 | 17.05 | 17.24 | - | 0.29% | 1,556,795 |
| Jul 22, 2025 | 17.21 | 17.33 | 16.98 | 17.19 | - | -0.12% | 1,888,185 |
| Jul 21, 2025 | 17.17 | 17.37 | 17.09 | 17.21 | - | 0.64% | 1,675,191 |
| Jul 18, 2025 | 16.91 | 17.11 | 16.88 | 17.10 | - | 1.12% | 1,397,857 |
| Jul 17, 2025 | 16.88 | 16.96 | 16.75 | 16.91 | - | 0.24% | 1,605,201 |
| Jul 16, 2025 | 16.83 | 17.21 | 16.77 | 16.87 | - | -0.47% | 1,855,840 |
| Jul 15, 2025 | 17.10 | 17.35 | 16.70 | 16.95 | - | -0.70% | 2,214,234 |
| Jul 14, 2025 | 16.88 | 17.28 | 16.65 | 17.07 | - | 0.71% | 2,226,804 |
| Jul 11, 2025 | 17.15 | 17.15 | 16.79 | 16.95 | - | -1.22% | 2,916,053 |
| Jul 10, 2025 | 16.51 | 17.48 | 16.45 | 17.16 | - | 3.94% | 4,910,878 |
| Jul 9, 2025 | 16.68 | 16.79 | 16.48 | 16.51 | - | -1.14% | 1,891,343 |
| Jul 8, 2025 | 16.08 | 16.89 | 16.08 | 16.70 | - | 2.96% | 3,207,386 |
| Jul 7, 2025 | 16.08 | 16.26 | 16.06 | 16.22 | - | 0.50% | 1,284,777 |
| Jul 4, 2025 | 16.49 | 16.49 | 16.12 | 16.14 | - | -1.88% | 1,679,941 |
| Jul 3, 2025 | 16.30 | 16.50 | 16.30 | 16.45 | - | 0.55% | 1,578,207 |
| Jul 2, 2025 | 16.67 | 16.67 | 16.22 | 16.36 | - | -1.56% | 2,165,366 |
| Jul 1, 2025 | 16.50 | 16.92 | 16.40 | 16.62 | - | 0.91% | 3,029,976 |
| Jun 30, 2025 | 16.44 | 16.57 | 16.33 | 16.47 | - | 1.04% | 2,322,674 |
| Jun 27, 2025 | 16.15 | 16.40 | 16.10 | 16.30 | - | 1.24% | 2,516,782 |
| Jun 26, 2025 | 16.17 | 16.35 | 16.01 | 16.10 | - | -0.37% | 2,031,397 |
| Jun 25, 2025 | 16.16 | 16.25 | 15.87 | 16.16 | - | - | 2,356,076 |
| Jun 24, 2025 | 15.79 | 16.16 | 15.75 | 16.16 | - | 2.93% | 2,129,423 |
| Jun 23, 2025 | 15.35 | 15.71 | 15.26 | 15.70 | - | 2.01% | 1,624,689 |
| Jun 20, 2025 | 15.74 | 15.90 | 15.39 | 15.39 | - | -1.66% | 1,970,910 |
| Jun 19, 2025 | 15.56 | 15.86 | 15.49 | 15.65 | - | -0.19% | 1,828,401 |
| Jun 18, 2025 | 15.53 | 15.74 | 15.50 | 15.68 | - | 0.26% | 1,246,543 |
| Jun 17, 2025 | 15.66 | 15.75 | 15.54 | 15.64 | - | -0.13% | 1,217,811 |
| Jun 16, 2025 | 15.39 | 15.70 | 15.25 | 15.66 | - | 1.56% | 1,598,144 |
| Jun 13, 2025 | 15.61 | 15.64 | 15.24 | 15.42 | - | -1.22% | 1,256,250 |