Skip to main content
Shanghai Obio Technology (Group) Corp., Ltd. (SHA:688238)
China flag China · Delayed Price · Currency is CNY
7.71
+0.38 (5.18%)
Mar 6, 2026, 4:00 PM EST

SHA:688238 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.367.737.277.717.715.18%19,657,720
Mar 5, 20266.957.526.957.337.336.54%15,391,010
Mar 4, 20266.867.026.826.886.88-7,860,496
Mar 3, 20267.277.306.886.886.88-4.97%13,847,210
Mar 2, 20267.377.627.217.247.24-3.21%13,822,137
Feb 27, 20267.407.507.347.487.481.08%6,673,294
Feb 26, 20267.507.607.347.407.40-1.46%7,345,588
Feb 25, 20267.337.557.327.517.513.16%10,617,021
Feb 24, 20267.137.427.047.287.282.68%10,309,180
Feb 13, 20267.157.207.077.097.09-0.84%6,459,321
Feb 12, 20267.177.207.087.157.15-0.28%5,506,731
Feb 11, 20267.217.277.147.177.17-0.83%4,551,053
Feb 10, 20267.367.367.227.237.23-1.23%6,231,294
Feb 9, 20267.087.477.077.327.323.83%14,118,894
Feb 6, 20266.977.126.897.057.051.15%7,442,135
Feb 5, 20267.067.126.956.976.97-1.55%6,488,411
Feb 4, 20267.057.116.997.087.080.14%6,953,656
Feb 3, 20267.037.106.957.077.071.73%8,660,565
Feb 2, 20267.097.286.956.956.95-1.70%10,842,705
Jan 30, 20267.187.286.997.077.07-1.81%9,886,003
Jan 29, 20267.277.457.187.207.20-1.77%11,523,730
Jan 28, 20267.737.767.327.337.33-3.68%13,005,860
Jan 27, 20267.697.707.367.617.61-1.17%10,968,575
Jan 26, 20267.757.857.597.707.70-0.52%11,287,603
Jan 23, 20267.577.767.557.747.742.25%11,512,816
Jan 22, 20267.587.707.537.577.57-0.53%6,900,931
Jan 21, 20267.617.747.547.617.61-0.65%7,895,124
Jan 20, 20267.637.827.557.667.660.66%13,918,320
Jan 19, 20267.527.677.437.617.612.28%14,189,630
Jan 16, 20267.707.717.337.447.44-2.75%15,265,493
Jan 15, 20267.617.907.587.657.65-0.78%15,122,038
Jan 14, 20267.797.937.537.717.71-0.64%24,446,830
Jan 13, 20267.908.037.687.767.76-0.51%28,799,790
Jan 12, 20267.588.137.547.807.804.00%29,485,221
Jan 9, 20267.287.527.277.507.503.31%15,967,220
Jan 8, 20267.127.417.107.267.261.54%12,123,470
Jan 7, 20267.037.207.037.157.151.85%8,858,944
Jan 6, 20267.067.086.987.027.02-0.57%8,982,686
Jan 5, 20266.687.126.687.067.066.01%13,191,349
Dec 31, 20256.626.706.596.666.660.45%4,367,003
Dec 30, 20256.646.716.566.636.63-0.60%5,755,070
Dec 29, 20256.666.736.616.676.67-0.15%5,645,465
Dec 26, 20256.796.816.686.686.68-1.47%5,434,729
Dec 25, 20256.756.806.716.786.780.30%4,410,337
Dec 24, 20256.786.786.696.766.760.15%3,368,393
Dec 23, 20256.816.856.736.756.75-0.88%4,431,442
Dec 22, 20256.826.946.816.816.81-0.87%5,193,385
Dec 19, 20256.706.926.686.876.872.84%6,203,012
Dec 18, 20256.656.786.626.686.680.15%5,888,482
Dec 17, 20256.516.686.466.676.672.14%5,981,991
Dec 16, 20256.666.736.506.536.53-2.54%8,773,574
Dec 15, 20256.806.826.676.706.70-1.03%5,089,217
Dec 12, 20256.896.896.766.776.77-1.17%8,071,551
Dec 11, 20256.986.986.856.856.85-1.15%4,214,774
Dec 10, 20256.976.996.866.936.93-1.14%4,868,589
Dec 9, 20257.057.187.007.017.01-0.57%5,649,586
Dec 8, 20257.047.187.037.057.050.71%4,680,918
Dec 5, 20256.897.026.867.007.000.72%5,068,513
Dec 4, 20256.947.026.866.956.95-0.14%5,152,312
Dec 3, 20257.117.136.946.966.96-1.42%5,573,451
Dec 2, 20257.197.197.047.067.06-2.08%6,552,634
Dec 1, 20257.227.337.197.217.21-0.28%5,672,957
Nov 28, 20257.137.247.107.237.231.12%5,070,015
Nov 27, 20257.217.257.137.157.15-0.56%5,727,330
Nov 26, 20257.137.477.137.197.190.84%8,971,660
Nov 25, 20256.997.226.947.137.132.15%6,746,966
Nov 24, 20256.987.076.876.986.982.05%9,356,774
Nov 21, 20257.287.366.846.846.84-6.81%13,457,295
Nov 20, 20257.397.497.287.347.34-0.81%8,908,838
Nov 19, 20257.727.827.317.407.40-4.64%14,651,340
Nov 18, 20257.887.937.737.767.76-1.77%7,441,627
Nov 17, 20257.897.977.697.907.90-0.50%14,087,180
Nov 14, 20257.738.117.687.947.941.53%24,404,330
Nov 13, 20257.757.837.547.827.821.56%20,054,860
Nov 12, 20257.467.797.327.707.703.63%25,536,760
Nov 11, 20257.417.497.387.437.43-0.13%5,592,012
Nov 10, 20257.347.477.347.447.440.95%9,101,144
Nov 7, 20257.387.487.357.377.37-0.41%6,522,805
Nov 6, 20257.437.437.347.407.40-0.40%7,454,599
Nov 5, 20257.457.587.377.437.43-0.54%9,432,073
Nov 4, 20257.777.807.437.477.47-3.98%15,729,330
Nov 3, 20257.908.067.517.787.783.87%23,184,930
Oct 31, 20257.237.527.237.497.493.17%13,209,370
Oct 30, 20257.407.447.257.267.26-2.81%13,163,410
Oct 29, 20257.527.707.327.477.47-1.45%16,953,240
Oct 28, 20257.537.707.477.587.58-0.39%9,940,344
Oct 27, 20257.577.727.517.617.611.06%10,916,780
Oct 24, 20257.507.677.477.537.530.53%9,398,740
Oct 23, 20257.637.667.287.497.49-2.60%16,692,690
Oct 22, 20257.787.887.627.697.69-1.16%10,730,670
Oct 21, 20257.288.007.217.787.788.21%28,204,350
Oct 20, 20257.297.387.117.197.19-0.28%10,012,610
Oct 17, 20257.637.697.217.217.21-5.26%14,405,560
Oct 16, 20257.817.847.557.617.61-2.81%13,669,070
Oct 15, 20257.857.927.677.837.830.38%12,405,190
Oct 14, 20257.688.047.667.807.801.30%21,441,520
Oct 13, 20257.507.887.367.707.700.39%18,092,690
Oct 10, 20258.188.197.647.677.67-6.46%35,861,700
Oct 9, 20257.998.467.958.208.204.19%34,454,950
Sep 30, 20257.777.967.717.877.871.42%12,778,180