Shanghai OPM Biosciences Co., Ltd. (SHA:688293)
China
· Delayed Price · Currency is CNY 48.64
-0.33 (-0.67%)
At close: Mar 9, 2026
Shanghai OPM Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.38 | 50.47 | 47.67 | 48.64 | 48.64 | -0.67% | 1,639,516 |
| Mar 6, 2026 | 45.25 | 49.97 | 45.25 | 48.97 | 48.97 | 7.60% | 2,270,399 |
| Mar 5, 2026 | 45.44 | 46.76 | 44.91 | 45.51 | 45.51 | 0.73% | 918,378 |
| Mar 4, 2026 | 45.88 | 46.26 | 44.93 | 45.18 | 45.18 | -0.92% | 990,736 |
| Mar 3, 2026 | 48.99 | 49.24 | 45.45 | 45.60 | 45.60 | -6.17% | 2,849,977 |
| Mar 2, 2026 | 51.00 | 51.48 | 48.32 | 48.60 | 48.60 | -4.56% | 2,206,088 |
| Feb 27, 2026 | 50.62 | 50.99 | 50.03 | 50.92 | 50.92 | 0.79% | 831,035 |
| Feb 26, 2026 | 51.92 | 52.05 | 49.83 | 50.52 | 50.52 | -3.29% | 1,524,967 |
| Feb 25, 2026 | 52.52 | 52.52 | 51.53 | 52.24 | 52.24 | 0.27% | 574,866 |
| Feb 24, 2026 | 52.97 | 53.06 | 51.70 | 52.10 | 52.10 | -1.03% | 639,628 |
| Feb 13, 2026 | 53.20 | 53.81 | 52.62 | 52.64 | 52.64 | -1.02% | 730,052 |
| Feb 12, 2026 | 54.19 | 54.89 | 53.06 | 53.18 | 53.18 | -0.58% | 945,022 |
| Feb 11, 2026 | 55.06 | 55.06 | 52.85 | 53.49 | 53.49 | -1.02% | 1,786,230 |
| Feb 10, 2026 | 56.28 | 56.90 | 53.80 | 54.04 | 54.04 | -3.96% | 2,448,854 |
| Feb 9, 2026 | 55.85 | 58.41 | 55.55 | 56.27 | 56.27 | 0.66% | 2,407,923 |
| Feb 6, 2026 | 51.50 | 57.85 | 51.50 | 55.90 | 55.90 | 6.64% | 2,825,648 |
| Feb 5, 2026 | 49.72 | 52.55 | 49.72 | 52.42 | 52.42 | 4.13% | 1,567,789 |
| Feb 4, 2026 | 49.51 | 50.66 | 48.32 | 50.34 | 50.34 | 1.68% | 1,341,814 |
| Feb 3, 2026 | 49.65 | 49.88 | 48.26 | 49.51 | 49.51 | 0.81% | 1,016,739 |
| Feb 2, 2026 | 49.99 | 51.16 | 49.06 | 49.11 | 49.11 | -2.52% | 1,355,846 |
| Jan 30, 2026 | 50.57 | 51.84 | 49.53 | 50.38 | 50.38 | -1.93% | 1,416,960 |
| Jan 29, 2026 | 53.05 | 53.90 | 50.99 | 51.37 | 51.37 | -4.14% | 1,373,032 |
| Jan 28, 2026 | 55.38 | 55.38 | 53.30 | 53.59 | 53.59 | -2.39% | 792,271 |
| Jan 27, 2026 | 56.19 | 56.77 | 53.83 | 54.90 | 54.90 | -2.12% | 814,477 |
| Jan 26, 2026 | 57.30 | 57.31 | 55.16 | 56.09 | 56.09 | -1.60% | 1,113,916 |
| Jan 23, 2026 | 56.80 | 57.36 | 55.66 | 57.00 | 57.00 | 0.09% | 1,187,360 |
| Jan 22, 2026 | 56.48 | 57.35 | 56.35 | 56.95 | 56.95 | 0.83% | 707,434 |
| Jan 21, 2026 | 55.97 | 57.77 | 55.50 | 56.48 | 56.48 | 1.38% | 1,310,356 |
| Jan 20, 2026 | 56.48 | 56.71 | 55.16 | 55.71 | 55.71 | -1.40% | 991,499 |
| Jan 19, 2026 | 58.00 | 58.37 | 56.40 | 56.50 | 56.50 | -2.59% | 885,021 |
| Jan 16, 2026 | 58.38 | 59.12 | 57.72 | 58.00 | 58.00 | -1.24% | 1,402,115 |
| Jan 15, 2026 | 56.15 | 59.88 | 55.82 | 58.73 | 58.73 | 3.78% | 2,060,178 |
| Jan 14, 2026 | 55.00 | 58.30 | 55.00 | 56.59 | 56.59 | 1.49% | 2,172,924 |
| Jan 13, 2026 | 52.95 | 57.27 | 52.92 | 55.76 | 55.76 | 5.05% | 2,664,731 |
| Jan 12, 2026 | 52.70 | 53.22 | 51.62 | 53.08 | 53.08 | 1.20% | 1,564,788 |
| Jan 9, 2026 | 52.50 | 52.77 | 51.62 | 52.45 | 52.45 | - | 1,601,291 |
| Jan 8, 2026 | 51.60 | 52.83 | 51.00 | 52.45 | 52.45 | 1.82% | 1,535,344 |
| Jan 7, 2026 | 51.92 | 52.50 | 50.95 | 51.51 | 51.51 | -0.33% | 1,805,800 |
| Jan 6, 2026 | 51.37 | 52.20 | 51.18 | 51.68 | 51.68 | 0.23% | 781,351 |
| Jan 5, 2026 | 49.17 | 52.52 | 49.14 | 51.56 | 51.56 | 5.22% | 1,550,306 |
| Dec 31, 2025 | 48.25 | 49.24 | 47.68 | 49.00 | 49.00 | 1.55% | 688,085 |
| Dec 30, 2025 | 49.01 | 50.88 | 47.89 | 48.25 | 48.25 | -1.99% | 1,956,466 |
| Dec 29, 2025 | 51.80 | 52.68 | 49.00 | 49.23 | 49.23 | -5.91% | 1,457,418 |
| Dec 26, 2025 | 52.88 | 52.88 | 51.39 | 52.32 | 52.32 | -0.70% | 628,706 |
| Dec 25, 2025 | 52.24 | 53.14 | 51.20 | 52.69 | 52.69 | 0.86% | 608,362 |
| Dec 24, 2025 | 52.05 | 53.14 | 52.00 | 52.24 | 52.24 | -0.38% | 511,388 |
| Dec 23, 2025 | 52.34 | 53.09 | 51.82 | 52.44 | 52.44 | 0.25% | 430,631 |
| Dec 22, 2025 | 52.80 | 53.20 | 51.66 | 52.31 | 52.31 | -0.66% | 261,829 |
| Dec 19, 2025 | 52.20 | 53.00 | 51.46 | 52.66 | 52.66 | 2.59% | 430,868 |
| Dec 18, 2025 | 52.63 | 52.93 | 51.31 | 51.33 | 51.33 | -2.64% | 378,465 |
| Dec 17, 2025 | 52.52 | 52.90 | 51.53 | 52.72 | 52.72 | 0.80% | 396,105 |
| Dec 16, 2025 | 53.02 | 53.51 | 52.14 | 52.30 | 52.30 | -1.56% | 337,289 |
| Dec 15, 2025 | 53.00 | 53.99 | 52.29 | 53.13 | 53.13 | -0.41% | 675,534 |
| Dec 12, 2025 | 50.80 | 53.88 | 50.60 | 53.35 | 53.35 | 4.69% | 1,017,521 |
| Dec 11, 2025 | 51.90 | 52.18 | 50.81 | 50.96 | 50.96 | -1.70% | 556,532 |
| Dec 10, 2025 | 52.00 | 54.23 | 51.28 | 51.84 | 51.84 | 1.09% | 884,076 |
| Dec 9, 2025 | 51.35 | 51.98 | 50.60 | 51.28 | 51.28 | -0.64% | 547,773 |
| Dec 8, 2025 | 51.08 | 51.99 | 50.13 | 51.61 | 51.61 | 1.55% | 613,138 |
| Dec 5, 2025 | 50.21 | 50.95 | 49.40 | 50.82 | 50.82 | 1.21% | 541,710 |
| Dec 4, 2025 | 50.31 | 50.62 | 49.07 | 50.21 | 50.21 | 0.02% | 1,284,346 |
| Dec 3, 2025 | 50.30 | 50.94 | 49.41 | 50.20 | 50.20 | -0.24% | 1,017,424 |
| Dec 2, 2025 | 54.70 | 54.70 | 49.80 | 50.32 | 50.32 | -8.01% | 3,338,098 |
| Dec 1, 2025 | 56.88 | 60.00 | 54.61 | 54.70 | 54.70 | -2.93% | 1,818,776 |
| Nov 28, 2025 | 56.13 | 56.58 | 55.50 | 56.35 | 56.35 | 0.39% | 380,021 |
| Nov 27, 2025 | 55.60 | 56.91 | 55.38 | 56.13 | 56.13 | 0.95% | 554,795 |
| Nov 26, 2025 | 55.55 | 57.20 | 55.46 | 55.60 | 55.60 | 0.09% | 753,355 |
| Nov 25, 2025 | 55.25 | 56.48 | 55.25 | 55.55 | 55.55 | 0.31% | 646,171 |
| Nov 24, 2025 | 54.60 | 56.00 | 53.36 | 55.38 | 55.38 | 1.04% | 835,459 |
| Nov 21, 2025 | 58.20 | 59.31 | 54.00 | 54.81 | 54.81 | -7.02% | 1,783,758 |
| Nov 20, 2025 | 57.80 | 59.68 | 56.81 | 58.95 | 58.95 | 2.22% | 1,221,480 |
| Nov 19, 2025 | 59.45 | 59.89 | 56.08 | 57.67 | 57.67 | -1.92% | 1,067,495 |
| Nov 18, 2025 | 57.39 | 59.60 | 56.60 | 58.80 | 58.80 | 3.38% | 1,585,497 |
| Nov 17, 2025 | 58.40 | 58.40 | 56.36 | 56.88 | 56.88 | -3.10% | 731,678 |
| Nov 14, 2025 | 57.98 | 59.40 | 56.12 | 58.70 | 58.70 | 0.34% | 1,573,192 |
| Nov 13, 2025 | 58.86 | 59.50 | 57.81 | 58.50 | 58.50 | -0.10% | 1,194,183 |
| Nov 12, 2025 | 59.88 | 60.87 | 58.16 | 58.56 | 58.56 | -1.05% | 1,612,717 |
| Nov 11, 2025 | 61.00 | 61.00 | 58.18 | 59.18 | 59.18 | -3.65% | 1,785,396 |
| Nov 10, 2025 | 56.00 | 62.00 | 56.00 | 61.42 | 61.42 | 9.68% | 2,696,034 |
| Nov 7, 2025 | 56.92 | 57.20 | 55.99 | 56.00 | 56.00 | -1.62% | 739,982 |
| Nov 6, 2025 | 57.21 | 57.43 | 56.20 | 56.92 | 56.92 | -0.58% | 440,226 |
| Nov 5, 2025 | 55.90 | 57.96 | 55.90 | 57.25 | 57.25 | 1.33% | 904,568 |
| Nov 4, 2025 | 58.40 | 58.88 | 55.30 | 56.50 | 56.50 | -3.94% | 1,299,842 |
| Nov 3, 2025 | 61.80 | 61.80 | 57.83 | 58.82 | 58.82 | -4.95% | 2,248,580 |
| Oct 31, 2025 | 57.85 | 62.36 | 57.32 | 61.88 | 61.88 | 7.24% | 2,221,827 |
| Oct 30, 2025 | 60.00 | 60.00 | 57.01 | 57.70 | 57.70 | -7.10% | 2,624,022 |
| Oct 29, 2025 | 56.41 | 62.41 | 56.27 | 62.11 | 62.11 | 9.97% | 2,487,661 |
| Oct 28, 2025 | 57.49 | 57.81 | 56.01 | 56.48 | 56.48 | -1.22% | 1,018,960 |
| Oct 27, 2025 | 56.87 | 58.94 | 56.47 | 57.18 | 57.18 | 1.24% | 1,600,374 |
| Oct 24, 2025 | 54.53 | 57.16 | 54.11 | 56.48 | 56.48 | 3.58% | 1,546,611 |
| Oct 23, 2025 | 55.60 | 55.60 | 53.73 | 54.53 | 54.53 | -1.20% | 821,692 |
| Oct 22, 2025 | 57.51 | 58.21 | 54.68 | 55.19 | 55.19 | -4.40% | 2,109,970 |
| Oct 21, 2025 | 57.01 | 57.95 | 56.21 | 57.73 | 57.73 | 2.14% | 1,195,994 |
| Oct 20, 2025 | 55.53 | 56.93 | 55.20 | 56.52 | 56.52 | 2.45% | 931,825 |
| Oct 17, 2025 | 57.00 | 58.16 | 54.41 | 55.17 | 55.17 | -3.63% | 1,348,412 |
| Oct 16, 2025 | 57.70 | 58.40 | 56.40 | 57.25 | 57.25 | -0.80% | 1,469,787 |
| Oct 15, 2025 | 56.03 | 59.80 | 55.18 | 57.71 | 57.71 | 2.89% | 1,732,489 |
| Oct 14, 2025 | 58.90 | 62.25 | 55.88 | 56.09 | 56.09 | -7.20% | 1,816,188 |
| Oct 13, 2025 | 58.00 | 62.97 | 58.00 | 60.44 | 60.44 | -0.92% | 1,320,087 |
| Oct 10, 2025 | 61.93 | 63.78 | 60.37 | 61.00 | 61.00 | -1.33% | 1,560,931 |
| Oct 9, 2025 | 64.00 | 64.11 | 61.31 | 61.82 | 61.82 | -3.74% | 1,372,095 |