Shanghai OPM Biosciences Co., Ltd. (SHA:688293)
China
· Delayed Price · Currency is CNY 51.76
-0.03 (-0.06%)
At close: Apr 29, 2026
Shanghai OPM Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.79 | 52.50 | 51.03 | 51.76 | 51.76 | -0.06% | 1,162,083 |
| Apr 28, 2026 | 49.94 | 53.23 | 49.87 | 51.79 | 51.79 | 3.98% | 2,120,034 |
| Apr 27, 2026 | 49.02 | 50.64 | 48.95 | 49.81 | 49.81 | 1.76% | 1,334,915 |
| Apr 24, 2026 | 49.74 | 50.41 | 48.30 | 48.95 | 48.95 | -1.59% | 2,075,191 |
| Apr 23, 2026 | 53.00 | 53.00 | 49.56 | 49.74 | 49.74 | -6.15% | 1,581,189 |
| Apr 22, 2026 | 52.58 | 54.22 | 51.74 | 53.00 | 53.00 | 0.51% | 1,733,313 |
| Apr 21, 2026 | 55.16 | 55.40 | 49.72 | 52.73 | 52.73 | -4.66% | 3,562,029 |
| Apr 20, 2026 | 55.80 | 58.20 | 55.00 | 55.31 | 55.31 | -0.90% | 1,595,208 |
| Apr 17, 2026 | 55.58 | 56.37 | 54.50 | 55.81 | 55.81 | 0.54% | 1,591,005 |
| Apr 16, 2026 | 54.60 | 56.72 | 52.53 | 55.51 | 55.51 | 3.85% | 2,274,828 |
| Apr 15, 2026 | 53.42 | 54.60 | 51.60 | 53.45 | 53.45 | -0.26% | 1,471,900 |
| Apr 14, 2026 | 52.29 | 53.74 | 51.41 | 53.59 | 53.59 | 2.54% | 1,636,339 |
| Apr 13, 2026 | 52.01 | 52.60 | 50.70 | 52.26 | 52.26 | 0.60% | 1,698,175 |
| Apr 10, 2026 | 48.15 | 53.27 | 48.15 | 51.95 | 51.95 | 7.69% | 3,178,596 |
| Apr 9, 2026 | 46.90 | 49.96 | 46.90 | 48.24 | 48.24 | 3.36% | 2,531,658 |
| Apr 8, 2026 | 45.00 | 46.90 | 45.00 | 46.67 | 46.67 | 5.33% | 1,418,359 |
| Apr 7, 2026 | 45.78 | 45.99 | 44.08 | 44.31 | 44.31 | -1.42% | 1,374,227 |
| Apr 3, 2026 | 46.42 | 46.50 | 44.51 | 44.95 | 44.95 | -2.62% | 1,293,623 |
| Apr 2, 2026 | 46.50 | 47.36 | 45.68 | 46.16 | 46.16 | -0.62% | 1,559,207 |
| Apr 1, 2026 | 43.09 | 46.97 | 43.09 | 46.45 | 46.45 | 8.02% | 2,155,447 |
| Mar 31, 2026 | 43.68 | 45.08 | 43.00 | 43.00 | 43.00 | -0.23% | 1,099,754 |
| Mar 30, 2026 | 44.60 | 45.06 | 42.54 | 43.10 | 43.10 | -3.36% | 1,948,575 |
| Mar 27, 2026 | 42.72 | 44.90 | 42.20 | 44.60 | 44.60 | 3.79% | 810,632 |
| Mar 26, 2026 | 42.82 | 44.19 | 42.72 | 42.97 | 42.97 | -0.32% | 795,710 |
| Mar 25, 2026 | 42.99 | 44.02 | 42.78 | 43.11 | 43.11 | 0.79% | 1,144,718 |
| Mar 24, 2026 | 42.26 | 42.96 | 41.22 | 42.77 | 42.77 | 2.57% | 1,786,120 |
| Mar 23, 2026 | 44.80 | 44.80 | 40.72 | 41.70 | 41.70 | -7.19% | 2,233,259 |
| Mar 20, 2026 | 46.86 | 47.50 | 44.90 | 44.93 | 44.93 | -3.40% | 544,782 |
| Mar 19, 2026 | 47.05 | 47.60 | 46.24 | 46.51 | 46.51 | -1.57% | 647,189 |
| Mar 18, 2026 | 47.13 | 47.55 | 46.48 | 47.25 | 47.25 | -0.30% | 643,388 |
| Mar 17, 2026 | 49.14 | 49.60 | 47.02 | 47.39 | 47.39 | -3.48% | 1,230,919 |
| Mar 16, 2026 | 47.95 | 49.36 | 47.36 | 49.10 | 49.10 | 2.72% | 820,740 |
| Mar 13, 2026 | 48.30 | 48.97 | 47.63 | 47.80 | 47.80 | -1.52% | 641,611 |
| Mar 12, 2026 | 48.59 | 49.76 | 48.08 | 48.54 | 48.54 | -0.78% | 699,962 |
| Mar 11, 2026 | 50.29 | 50.29 | 48.60 | 48.92 | 48.92 | -2.24% | 701,988 |
| Mar 10, 2026 | 48.95 | 50.96 | 48.90 | 50.04 | 50.04 | 2.88% | 1,007,037 |
| 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 |