Skip to main content
Zhejiang Orient Gene Biotech Co., Ltd (SHA:688298)
China flag China · Delayed Price · Currency is CNY
22.93
-0.34 (-1.46%)
Mar 10, 2026, 9:25 AM CST

SHA:688298 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1023.1022.7022.9322.93-1.46%1,468,931
Mar 6, 202622.6723.3722.6123.2723.272.24%1,304,931
Mar 5, 202622.8822.9422.7022.7622.760.75%996,867
Mar 4, 202622.8023.1022.5522.5922.59-1.27%1,484,182
Mar 3, 202623.2423.5522.8822.8822.88-2.35%2,313,296
Mar 2, 202624.5824.5823.3023.4323.43-5.03%4,261,027
Feb 27, 202624.6924.7424.5024.6724.670.28%1,013,457
Feb 26, 202624.9224.9224.5824.6024.60-0.97%1,092,176
Feb 25, 202624.9025.0124.7024.8424.840.16%1,396,783
Feb 24, 202624.7024.8424.5124.8024.800.57%1,837,333
Feb 13, 202624.5824.8124.5124.6624.660.33%1,382,015
Feb 12, 202624.7424.7624.5024.5824.58-0.41%1,377,393
Feb 11, 202624.8924.9024.6424.6824.68-0.60%1,423,911
Feb 10, 202625.1925.2824.7524.8324.83-1.27%1,743,052
Feb 9, 202624.4625.3424.3225.1525.153.50%4,103,002
Feb 6, 202624.1924.4524.1524.3024.300.12%1,575,591
Feb 5, 202624.2924.4524.1224.2724.27-0.25%1,864,271
Feb 4, 202624.2724.4024.0124.3324.330.54%1,928,993
Feb 3, 202624.0524.3123.9524.2024.201.00%1,801,072
Feb 2, 202624.8024.8023.9123.9623.96-2.20%2,979,400
Jan 30, 202625.1125.3024.3024.5024.50-2.97%4,631,765
Jan 29, 202625.8125.8225.0825.2525.25-2.17%4,541,055
Jan 28, 202626.6526.7025.8025.8125.81-4.09%6,294,687
Jan 27, 202627.3027.5025.9226.9126.91-5.71%10,948,630
Jan 26, 202625.8028.8925.8028.5428.5412.36%16,761,710
Jan 23, 202625.1825.4025.1025.4025.400.87%1,998,376
Jan 22, 202624.9025.2124.7825.1825.181.29%1,505,984
Jan 21, 202624.6424.9824.5124.8624.860.69%1,864,672
Jan 20, 202624.8025.0524.5024.6924.69-0.64%1,993,928
Jan 19, 202624.9025.0624.7424.8524.85-0.20%1,549,840
Jan 16, 202625.3525.4324.7024.9024.90-1.31%2,243,628
Jan 15, 202625.6625.7525.1025.2325.23-1.64%2,197,786
Jan 14, 202625.5026.1225.1825.6525.65-0.12%3,167,729
Jan 13, 202625.5526.1225.4025.6825.680.08%3,283,144
Jan 12, 202625.0525.8224.9825.6625.662.23%2,947,947
Jan 9, 202625.0725.2324.8925.1025.100.40%2,214,714
Jan 8, 202624.6525.1424.5025.0025.001.50%1,987,050
Jan 7, 202624.9225.0024.5924.6324.63-1.08%1,865,368
Jan 6, 202624.7525.2424.6124.9024.901.10%2,677,334
Jan 5, 202623.4624.8023.4624.6324.635.12%3,211,405
Dec 31, 202523.6723.6723.3923.4323.43-0.80%1,281,359
Dec 30, 202523.8523.9023.6023.6223.62-0.88%1,216,721
Dec 29, 202524.1924.1923.8223.8323.83-1.24%1,152,298
Dec 26, 202524.3624.3624.0924.1324.13-0.58%1,138,225
Dec 25, 202523.9824.3023.9124.2724.271.29%923,063
Dec 24, 202523.9623.9823.8523.9623.960.21%980,028
Dec 23, 202524.3324.3623.8623.9123.91-1.65%1,086,876
Dec 22, 202524.2424.3624.1324.3124.310.25%899,425
Dec 19, 202524.1524.3023.9924.2524.250.79%962,998
Dec 18, 202523.7324.3423.7324.0624.060.33%1,099,809
Dec 17, 202524.1124.1123.5023.9823.98-0.12%1,560,072
Dec 16, 202524.5124.7824.0024.0124.01-2.16%1,499,708
Dec 15, 202524.4424.8124.1124.5424.540.57%1,535,224
Dec 12, 202524.3824.7924.1024.4024.400.49%1,659,770
Dec 11, 202524.4124.6124.1224.2824.28-0.57%2,015,253
Dec 10, 202524.7124.7124.3824.4224.42-0.49%1,204,596
Dec 9, 202524.9324.9324.4524.5424.54-1.45%1,755,755
Dec 8, 202525.1325.2424.8124.9024.90-0.40%1,691,959
Dec 5, 202524.7625.0324.4225.0025.000.89%1,879,682
Dec 4, 202525.1525.2524.5024.7824.78-1.47%2,122,019
Dec 3, 202525.5325.6625.0525.1525.15-1.45%1,844,538
Dec 2, 202525.9325.9325.4525.5225.52-1.54%1,257,069
Dec 1, 202525.8526.3325.8125.9225.920.04%1,637,383
Nov 28, 202526.0026.0325.6225.9125.91-0.23%1,459,756
Nov 27, 202525.7226.1525.5025.9725.970.66%2,216,658
Nov 26, 202525.5026.7925.5025.8025.801.26%3,079,314
Nov 25, 202525.4325.7525.2925.4825.480.63%2,087,077
Nov 24, 202525.0025.4825.0025.3225.321.89%1,987,942
Nov 21, 202526.1926.3024.7624.8524.85-5.15%3,400,999
Nov 20, 202526.6826.8826.0826.2026.20-1.58%2,240,988
Nov 19, 202527.4927.5526.3626.6226.62-2.78%3,247,728
Nov 18, 202527.9028.0027.3127.3827.38-1.83%2,223,362
Nov 17, 202528.2028.3927.5227.8927.89-0.68%2,397,656
Nov 14, 202527.6028.5327.4628.0828.081.48%4,093,090
Nov 13, 202527.9928.0227.4227.6727.67-0.97%3,521,644
Nov 12, 202527.3628.9927.0027.9427.942.80%8,189,076
Nov 11, 202526.8527.3926.6527.1827.181.42%3,061,188
Nov 10, 202526.3526.8926.2326.8026.802.49%2,686,592
Nov 7, 202525.9526.3325.9026.1526.150.38%1,680,856
Nov 6, 202526.4526.4526.0126.0526.05-1.10%2,234,569
Nov 5, 202526.1026.6026.1026.3426.340.42%2,655,675
Nov 4, 202526.3926.3926.0126.2326.23-0.57%2,261,555
Nov 3, 202526.7026.7025.9526.3826.38-1.01%3,651,910
Oct 31, 202525.2027.6024.9526.6526.657.24%8,612,646
Oct 30, 202525.0225.1224.8024.8524.85-0.88%1,761,716
Oct 29, 202525.3125.3124.8725.0725.07-0.87%2,038,265
Oct 28, 202525.5525.7825.2025.2925.29-0.98%1,819,915
Oct 27, 202525.3025.5725.1525.5425.541.67%1,694,986
Oct 24, 202525.2825.4525.1225.1225.12-0.36%1,217,485
Oct 23, 202525.3025.3024.8925.2125.21-0.51%1,262,136
Oct 22, 202525.3925.4925.1525.3425.34-0.20%1,328,620
Oct 21, 202525.0625.4525.0625.3925.390.95%1,159,317
Oct 20, 202524.9925.2224.9125.1525.150.84%872,517
Oct 17, 202525.3425.6024.8724.9424.94-1.42%1,539,507
Oct 16, 202525.3625.5125.1525.3025.30-0.63%1,361,419
Oct 15, 202525.4925.7525.2425.4625.460.12%1,756,717
Oct 14, 202525.6025.8925.3525.4325.43-0.31%1,347,252
Oct 13, 202524.9925.6024.9225.5125.51-1.47%1,709,880
Oct 10, 202526.1926.3025.8425.8925.89-0.65%1,872,083
Oct 9, 202525.8626.2925.5826.0626.060.81%2,186,453