Skip to main content
logo
Omat Advanced Materials (Guangdong) Co.,Ltd. (SHA:688530)
China flag China · Delayed Price · Currency is CNY
18.36
+0.23 (1.27%)
Jan 16, 2026, 4:00 PM EST

SHA:688530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.9519.8418.7319.6919.694.40%4,064,358
Jan 22, 202618.7318.9518.4818.8618.861.40%2,281,947
Jan 21, 202618.6318.7718.2818.6018.601.25%2,093,205
Jan 20, 202618.1918.8218.1718.3718.370.49%3,333,321
Jan 19, 202618.3918.5417.9718.2818.28-0.44%2,687,024
Jan 16, 202618.1818.6017.9218.3618.361.27%3,942,635
Jan 15, 202617.7518.1317.4718.1318.132.14%2,516,175
Jan 14, 202617.5518.0317.4117.7517.750.80%1,929,459
Jan 13, 202617.7518.0617.4917.6117.61-0.73%2,396,217
Jan 12, 202617.6217.8417.4317.7417.741.14%2,038,488
Jan 9, 202617.5917.7017.3617.5417.540.23%1,770,857
Jan 8, 202617.1317.7517.0917.5017.502.16%2,678,454
Jan 7, 202616.8217.2016.8217.1317.131.66%2,015,715
Jan 6, 202616.8617.0816.7416.8516.85-0.06%1,448,213
Jan 5, 202616.4016.8716.4016.8616.862.55%1,642,199
Dec 31, 202516.6316.6516.3116.4416.44-0.30%702,259
Dec 30, 202516.5416.7516.4716.4916.49-0.78%1,014,012
Dec 29, 202516.5616.7916.5116.6216.620.06%1,586,290
Dec 26, 202516.9916.9916.5416.6116.61-1.54%1,612,626
Dec 25, 202516.5517.0516.3016.8716.872.68%2,186,345
Dec 24, 202516.1616.5316.1016.4316.432.18%1,342,166
Dec 23, 202516.2116.3015.9616.0816.08-1.11%1,094,455
Dec 22, 202516.2016.4516.0916.2616.260.99%922,459
Dec 19, 202516.1516.1916.0016.1016.100.69%1,095,786
Dec 18, 202515.6916.2115.6915.9915.990.88%1,676,125
Dec 17, 202515.7215.9615.4215.8515.850.13%2,037,712
Dec 16, 202516.2216.2215.7515.8315.83-1.98%1,233,756
Dec 15, 202516.4316.4816.1516.1516.15-1.94%1,560,024
Dec 12, 202516.3516.6616.1816.4716.470.61%1,517,213
Dec 11, 202516.7517.0016.3616.3716.37-2.44%1,456,983
Dec 10, 202516.9017.0416.6216.7816.78-1.06%1,049,173
Dec 9, 202517.3217.3216.8916.9616.96-1.34%846,428
Dec 8, 202517.0017.3116.9517.1917.191.42%1,228,729
Dec 5, 202516.6716.9516.4516.9516.951.68%1,368,138
Dec 4, 202516.9517.0316.5316.6716.67-1.65%1,390,716
Dec 3, 202517.2217.2916.8316.9516.95-1.51%1,018,539
Dec 2, 202517.3717.4417.0917.2117.21-0.86%1,003,876
Dec 1, 202517.3017.6017.2117.3617.360.35%1,498,371
Nov 28, 202516.9317.3416.8917.3017.301.76%1,481,687
Nov 27, 202516.6917.2316.6817.0017.001.86%1,795,793
Nov 26, 202516.9717.1016.6616.6916.69-1.18%1,205,273
Nov 25, 202516.4817.0916.4716.8916.892.99%1,889,048
Nov 24, 202516.4416.5616.2316.4016.400.86%1,942,077
Nov 21, 202517.0317.1816.1116.2616.26-4.97%2,076,045
Nov 20, 202517.3917.6417.0517.1117.11-0.64%1,613,554
Nov 19, 202517.8817.8817.1017.2217.22-3.15%1,807,092
Nov 18, 202517.6717.8917.5517.7817.780.57%1,600,850
Nov 17, 202517.5217.8317.4117.6817.681.03%1,828,538
Nov 14, 202517.5317.8317.3517.5017.50-0.85%1,978,984
Nov 13, 202517.5417.9317.4917.6517.650.51%1,564,216