Obio Technology (Shanghai) Corp., Ltd. (688238.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.99 | 5.08 | 4.96 | 5.05 | 5.05 | 6,143,376 |
| 06 Jun 2024 | 5.30 | 5.30 | 4.91 | 4.92 | 4.92 | 9,633,604 |
| 05 Jun 2024 | 5.28 | 5.34 | 5.22 | 5.24 | 5.24 | 3,923,031 |
| 04 Jun 2024 | 5.48 | 5.48 | 5.22 | 5.26 | 5.26 | 6,362,271 |
| 03 Jun 2024 | 5.71 | 5.73 | 5.37 | 5.41 | 5.41 | 6,710,008 |
| 31 May 2024 | 5.48 | 5.71 | 5.48 | 5.65 | 5.65 | 7,194,858 |
| 30 May 2024 | 5.48 | 5.53 | 5.40 | 5.46 | 5.46 | 4,860,521 |
| 29 May 2024 | 5.48 | 5.58 | 5.43 | 5.52 | 5.52 | 4,887,071 |
| 28 May 2024 | 5.40 | 5.51 | 5.35 | 5.44 | 5.44 | 4,518,584 |
| 27 May 2024 | 5.48 | 5.55 | 5.32 | 5.44 | 5.44 | 5,055,133 |
| 24 May 2024 | 5.57 | 5.61 | 5.47 | 5.47 | 5.47 | 4,426,858 |
| 23 May 2024 | 5.67 | 5.68 | 5.50 | 5.52 | 5.52 | 5,801,839 |
| 22 May 2024 | 5.60 | 5.70 | 5.58 | 5.69 | 5.69 | 5,605,518 |
| 21 May 2024 | 5.86 | 5.86 | 5.56 | 5.59 | 5.59 | 8,625,872 |
| 20 May 2024 | 5.73 | 5.97 | 5.71 | 5.81 | 5.81 | 9,252,105 |
| 17 May 2024 | 5.66 | 5.76 | 5.61 | 5.74 | 5.74 | 7,842,363 |
| 16 May 2024 | 5.76 | 5.88 | 5.66 | 5.68 | 5.68 | 10,062,868 |
| 15 May 2024 | 5.95 | 5.96 | 5.82 | 5.86 | 5.86 | 6,868,419 |
| 14 May 2024 | 5.93 | 6.07 | 5.92 | 5.93 | 5.93 | 10,101,941 |
| 13 May 2024 | 6.30 | 6.48 | 5.93 | 5.96 | 5.96 | 16,380,388 |
| 10 May 2024 | 6.60 | 6.65 | 6.20 | 6.20 | 6.20 | 24,663,764 |
| 09 May 2024 | 6.80 | 6.97 | 6.49 | 6.69 | 6.69 | 38,583,823 |
| 08 May 2024 | 6.59 | 7.33 | 6.40 | 7.14 | 7.14 | 41,480,437 |
| 07 May 2024 | 6.27 | 6.32 | 6.14 | 6.25 | 6.25 | 9,477,680 |
| 06 May 2024 | 6.19 | 6.36 | 6.13 | 6.26 | 6.26 | 14,493,119 |
| 30 Apr 2024 | 6.20 | 6.35 | 5.98 | 6.17 | 6.17 | 16,885,409 |
| 29 Apr 2024 | 5.51 | 6.08 | 5.51 | 6.05 | 6.05 | 14,283,108 |
| 26 Apr 2024 | 5.30 | 5.53 | 5.26 | 5.49 | 5.49 | 6,741,029 |
| 25 Apr 2024 | 5.20 | 5.42 | 5.20 | 5.32 | 5.32 | 5,602,026 |
| 24 Apr 2024 | 5.21 | 5.29 | 5.14 | 5.26 | 5.26 | 4,849,752 |
| 23 Apr 2024 | 5.10 | 5.27 | 5.04 | 5.20 | 5.20 | 6,723,891 |
| 22 Apr 2024 | 5.05 | 5.14 | 4.87 | 5.03 | 5.03 | 5,812,746 |
| 19 Apr 2024 | 5.09 | 5.11 | 4.94 | 5.01 | 5.01 | 5,042,143 |
| 18 Apr 2024 | 5.27 | 5.40 | 5.03 | 5.10 | 5.10 | 7,300,170 |
| 17 Apr 2024 | 4.85 | 5.26 | 4.85 | 5.25 | 5.25 | 9,313,579 |
| 16 Apr 2024 | 5.19 | 5.22 | 4.78 | 4.79 | 4.79 | 10,861,142 |
| 15 Apr 2024 | 5.55 | 5.61 | 5.09 | 5.22 | 5.22 | 10,744,274 |
| 12 Apr 2024 | 5.70 | 5.77 | 5.55 | 5.58 | 5.58 | 4,383,349 |
| 11 Apr 2024 | 5.74 | 5.81 | 5.66 | 5.67 | 5.67 | 5,004,714 |
| 10 Apr 2024 | 5.90 | 5.90 | 5.69 | 5.75 | 5.75 | 5,381,025 |
| 09 Apr 2024 | 5.54 | 5.92 | 5.54 | 5.90 | 5.90 | 7,507,843 |
| 08 Apr 2024 | 5.85 | 5.90 | 5.61 | 5.61 | 5.61 | 6,253,640 |
| 03 Apr 2024 | 6.01 | 6.09 | 5.86 | 5.86 | 5.86 | 5,940,528 |
| 02 Apr 2024 | 6.12 | 6.14 | 5.94 | 6.03 | 6.03 | 4,865,494 |
| 01 Apr 2024 | 6.02 | 6.13 | 5.98 | 6.11 | 6.11 | 6,329,521 |
| 29 Mar 2024 | 6.00 | 6.03 | 5.84 | 5.99 | 5.99 | 2,725,499 |
| 28 Mar 2024 | 5.78 | 6.07 | 5.75 | 5.97 | 5.97 | 6,650,355 |
| 27 Mar 2024 | 6.06 | 6.13 | 5.80 | 5.82 | 5.82 | 7,144,494 |
| 26 Mar 2024 | 6.20 | 6.28 | 5.92 | 6.04 | 6.04 | 9,637,605 |
| 25 Mar 2024 | 6.58 | 6.64 | 6.13 | 6.16 | 6.16 | 9,577,765 |
| 22 Mar 2024 | 6.80 | 6.82 | 6.36 | 6.47 | 6.47 | 13,088,635 |
| 21 Mar 2024 | 7.00 | 7.08 | 6.76 | 6.83 | 6.83 | 10,599,760 |
| 20 Mar 2024 | 6.85 | 7.07 | 6.78 | 7.00 | 7.00 | 10,487,706 |
| 19 Mar 2024 | 6.98 | 7.18 | 6.84 | 6.85 | 6.85 | 11,258,202 |
| 18 Mar 2024 | 7.10 | 7.17 | 6.86 | 6.99 | 6.99 | 14,960,139 |
| 15 Mar 2024 | 6.84 | 7.13 | 6.66 | 7.02 | 7.02 | 11,371,456 |
| 14 Mar 2024 | 7.33 | 7.38 | 6.73 | 6.84 | 6.84 | 16,945,477 |
| 13 Mar 2024 | 6.92 | 6.95 | 6.74 | 6.82 | 6.82 | 6,315,815 |
| 12 Mar 2024 | 6.74 | 7.00 | 6.71 | 6.91 | 6.91 | 8,459,031 |
| 11 Mar 2024 | 6.46 | 6.68 | 6.36 | 6.67 | 6.67 | 6,736,169 |
| 08 Mar 2024 | 6.41 | 6.57 | 6.36 | 6.45 | 6.45 | 4,188,013 |
| 07 Mar 2024 | 6.74 | 6.79 | 6.42 | 6.43 | 6.43 | 6,163,005 |
| 06 Mar 2024 | 6.72 | 6.83 | 6.55 | 6.71 | 6.71 | 5,719,918 |
| 05 Mar 2024 | 6.87 | 6.89 | 6.64 | 6.74 | 6.74 | 6,521,408 |
| 04 Mar 2024 | 6.95 | 7.19 | 6.86 | 6.98 | 6.98 | 8,245,004 |
| 01 Mar 2024 | 6.80 | 6.95 | 6.70 | 6.89 | 6.89 | 9,248,553 |
| 29 Feb 2024 | 6.38 | 6.77 | 6.38 | 6.75 | 6.75 | 7,584,064 |
| 28 Feb 2024 | 7.16 | 7.36 | 6.48 | 6.48 | 6.48 | 10,823,935 |
| 27 Feb 2024 | 6.91 | 7.10 | 6.87 | 7.09 | 7.09 | 7,771,808 |
| 26 Feb 2024 | 6.74 | 7.16 | 6.63 | 6.98 | 6.98 | 10,863,726 |
| 23 Feb 2024 | 6.55 | 6.70 | 6.44 | 6.69 | 6.69 | 7,568,862 |
| 22 Feb 2024 | 6.41 | 6.56 | 6.38 | 6.50 | 6.50 | 5,698,011 |
| 21 Feb 2024 | 6.29 | 6.68 | 6.21 | 6.48 | 6.48 | 10,445,397 |
| 20 Feb 2024 | 6.29 | 6.37 | 6.16 | 6.32 | 6.32 | 7,819,487 |
| 19 Feb 2024 | 6.28 | 6.43 | 6.09 | 6.26 | 6.26 | 11,369,133 |
| 08 Feb 2024 | 5.94 | 6.54 | 5.89 | 6.23 | 6.23 | 14,219,021 |
| 07 Feb 2024 | 5.53 | 5.97 | 5.46 | 5.94 | 5.94 | 14,939,615 |
| 06 Feb 2024 | 5.15 | 5.65 | 4.90 | 5.47 | 5.47 | 12,430,746 |
| 05 Feb 2024 | 5.87 | 5.87 | 5.00 | 5.17 | 5.17 | 14,388,412 |
| 02 Feb 2024 | 6.32 | 6.46 | 5.57 | 5.92 | 5.92 | 11,070,535 |
| 01 Feb 2024 | 6.30 | 6.56 | 6.25 | 6.29 | 6.29 | 6,948,455 |
| 31 Jan 2024 | 6.92 | 6.94 | 6.35 | 6.40 | 6.40 | 8,360,721 |
| 30 Jan 2024 | 7.21 | 7.28 | 6.94 | 6.94 | 6.94 | 4,866,205 |
| 29 Jan 2024 | 7.61 | 7.69 | 7.27 | 7.28 | 7.28 | 4,203,398 |
| 26 Jan 2024 | 7.81 | 7.92 | 7.52 | 7.62 | 7.62 | 6,119,965 |
| 25 Jan 2024 | 7.32 | 7.74 | 7.24 | 7.73 | 7.73 | 6,205,365 |
| 24 Jan 2024 | 7.36 | 7.45 | 7.00 | 7.32 | 7.32 | 5,600,276 |
| 23 Jan 2024 | 7.29 | 7.33 | 7.04 | 7.26 | 7.26 | 5,831,386 |
| 22 Jan 2024 | 7.75 | 7.75 | 7.17 | 7.22 | 7.22 | 7,285,290 |
| 19 Jan 2024 | 7.84 | 7.94 | 7.75 | 7.75 | 7.75 | 4,432,802 |
| 18 Jan 2024 | 7.82 | 7.99 | 7.60 | 7.84 | 7.84 | 7,609,869 |
| 17 Jan 2024 | 8.16 | 8.16 | 7.93 | 7.95 | 7.95 | 4,465,375 |
| 16 Jan 2024 | 8.16 | 8.28 | 8.00 | 8.14 | 8.14 | 4,039,777 |
| 15 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 12 Jan 2024 | 8.32 | 8.37 | 8.18 | 8.19 | 8.19 | 3,747,263 |
| 11 Jan 2024 | 8.37 | 8.39 | 8.13 | 8.33 | 8.33 | 5,387,229 |
| 10 Jan 2024 | 8.25 | 8.36 | 8.08 | 8.16 | 8.16 | 3,620,726 |
| 09 Jan 2024 | 8.31 | 8.39 | 8.17 | 8.25 | 8.25 | 3,520,020 |
| 08 Jan 2024 | 8.45 | 8.53 | 8.22 | 8.23 | 8.23 | 5,379,517 |
| 05 Jan 2024 | 8.65 | 8.69 | 8.41 | 8.47 | 8.47 | 5,103,564 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.