Orbbec Inc. (SHA:688322)
China
· Delayed Price · Currency is CNY 84.00
+2.52 (3.09%)
At close: Dec 5, 2025
Orbbec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.16 | 84.00 | 81.28 | 84.00 | 84.00 | 3.09% | 6,913,457 |
| Dec 4, 2025 | 81.07 | 82.98 | 80.71 | 81.48 | 81.48 | 2.68% | 7,546,260 |
| Dec 3, 2025 | 80.00 | 80.95 | 79.08 | 79.35 | 79.35 | -1.08% | 2,841,077 |
| Dec 2, 2025 | 82.30 | 82.30 | 79.47 | 80.22 | 80.22 | -2.19% | 4,505,036 |
| Dec 1, 2025 | 82.50 | 82.50 | 81.12 | 82.02 | 82.02 | -0.69% | 6,101,772 |
| Nov 28, 2025 | 81.40 | 82.90 | 80.81 | 82.59 | 82.59 | 0.72% | 3,571,185 |
| Nov 27, 2025 | 82.00 | 83.60 | 81.11 | 82.00 | 82.00 | 0.29% | 3,987,127 |
| Nov 26, 2025 | 80.43 | 83.24 | 79.98 | 81.76 | 81.76 | 1.65% | 5,021,669 |
| Nov 25, 2025 | 80.00 | 82.40 | 79.90 | 80.43 | 80.43 | 1.71% | 6,453,721 |
| Nov 24, 2025 | 81.00 | 81.84 | 78.24 | 79.08 | 79.08 | -2.20% | 7,284,655 |
| Nov 21, 2025 | 78.13 | 82.25 | 78.00 | 80.86 | 80.86 | 1.32% | 8,445,177 |
| Nov 20, 2025 | 80.40 | 80.68 | 78.23 | 79.81 | 79.81 | 0.30% | 4,422,655 |
| Nov 19, 2025 | 79.16 | 79.99 | 78.53 | 79.57 | 79.57 | 0.82% | 3,845,552 |
| Nov 18, 2025 | 77.98 | 79.65 | 77.59 | 78.92 | 78.92 | 0.93% | 4,252,580 |
| Nov 17, 2025 | 76.02 | 78.71 | 76.00 | 78.19 | 78.19 | 2.76% | 6,060,568 |
| Nov 14, 2025 | 78.30 | 78.98 | 75.82 | 76.09 | 76.09 | -4.48% | 7,432,233 |
| Nov 13, 2025 | 79.19 | 80.17 | 78.17 | 79.66 | 79.66 | 0.14% | 4,258,022 |
| Nov 12, 2025 | 79.25 | 80.32 | 77.92 | 79.55 | 79.55 | -0.13% | 4,721,302 |
| Nov 11, 2025 | 80.18 | 81.20 | 78.70 | 79.65 | 79.65 | 0.29% | 5,159,010 |
| Nov 10, 2025 | 83.58 | 83.99 | 78.48 | 79.42 | 79.42 | -4.84% | 9,117,796 |
| Nov 7, 2025 | 84.30 | 84.30 | 82.18 | 83.46 | 83.46 | -2.04% | 5,308,935 |
| Nov 6, 2025 | 81.86 | 85.60 | 81.27 | 85.20 | 85.20 | 4.41% | 8,050,843 |
| Nov 5, 2025 | 80.20 | 82.60 | 80.10 | 81.60 | 81.60 | -2.39% | 6,306,734 |
| Nov 4, 2025 | 90.00 | 90.00 | 82.66 | 83.60 | 83.60 | -7.05% | 12,135,390 |
| Nov 3, 2025 | 88.42 | 92.50 | 88.28 | 89.94 | 89.94 | 2.94% | 13,664,050 |
| Oct 31, 2025 | 86.53 | 90.20 | 86.33 | 87.37 | 87.37 | 1.05% | 9,327,606 |
| Oct 30, 2025 | 87.90 | 89.76 | 86.18 | 86.46 | 86.46 | -1.82% | 7,519,644 |
| Oct 29, 2025 | 88.39 | 88.99 | 86.45 | 88.06 | 88.06 | -0.33% | 6,849,171 |
| Oct 28, 2025 | 86.19 | 89.49 | 85.20 | 88.35 | 88.35 | 2.02% | 12,407,320 |
| Oct 27, 2025 | 87.30 | 89.18 | 84.93 | 86.60 | 86.60 | 0.90% | 9,503,522 |
| Oct 24, 2025 | 84.73 | 86.13 | 84.02 | 85.83 | 85.83 | 2.30% | 7,151,302 |
| Oct 23, 2025 | 85.30 | 85.30 | 82.00 | 83.90 | 83.90 | -1.66% | 6,105,741 |
| Oct 22, 2025 | 83.00 | 86.45 | 82.50 | 85.32 | 85.32 | 2.12% | 9,351,949 |
| Oct 21, 2025 | 83.00 | 84.27 | 82.00 | 83.55 | 83.55 | 1.63% | 7,500,177 |
| Oct 20, 2025 | 82.37 | 84.08 | 80.89 | 82.21 | 82.21 | 1.47% | 8,769,806 |
| Oct 17, 2025 | 82.31 | 84.50 | 80.81 | 81.02 | 81.02 | -0.09% | 11,302,190 |
| Oct 16, 2025 | 83.29 | 83.54 | 80.68 | 81.09 | 81.09 | -3.34% | 7,568,139 |
| Oct 15, 2025 | 81.20 | 84.20 | 78.60 | 83.89 | 83.89 | 3.95% | 10,496,220 |
| Oct 14, 2025 | 84.50 | 86.86 | 80.15 | 80.70 | 80.70 | -2.19% | 10,695,230 |
| Oct 13, 2025 | 80.45 | 82.68 | 79.29 | 82.51 | 82.51 | -5.12% | 14,917,090 |
| Oct 10, 2025 | 90.22 | 90.93 | 86.93 | 86.96 | 86.96 | -3.38% | 10,124,820 |
| Oct 9, 2025 | 91.75 | 91.88 | 89.13 | 90.00 | 90.00 | -1.21% | 9,905,460 |
| Sep 30, 2025 | 90.00 | 91.48 | 89.12 | 91.10 | 91.10 | 1.69% | 8,505,277 |
| Sep 29, 2025 | 86.02 | 90.63 | 86.02 | 89.59 | 89.59 | 4.32% | 9,888,042 |
| Sep 26, 2025 | 88.66 | 89.27 | 85.55 | 85.88 | 85.88 | -4.02% | 9,205,177 |
| Sep 25, 2025 | 91.59 | 91.82 | 88.88 | 89.48 | 89.48 | -0.69% | 9,756,940 |
| Sep 24, 2025 | 88.00 | 90.50 | 86.91 | 90.10 | 90.10 | 1.12% | 11,071,670 |
| Sep 23, 2025 | 91.61 | 93.50 | 85.48 | 89.10 | 89.10 | -2.74% | 16,105,160 |
| Sep 22, 2025 | 89.97 | 91.78 | 89.61 | 91.61 | 91.61 | 1.68% | 9,894,572 |
| Sep 19, 2025 | 92.33 | 93.87 | 89.58 | 90.10 | 90.10 | -2.04% | 12,951,710 |
| Sep 18, 2025 | 95.63 | 98.47 | 90.01 | 91.98 | 91.98 | -3.47% | 24,732,850 |
| Sep 17, 2025 | 96.37 | 98.50 | 94.15 | 95.29 | 95.29 | -1.15% | 17,168,450 |
| Sep 16, 2025 | 88.30 | 98.00 | 88.03 | 96.40 | 96.40 | 8.94% | 22,013,380 |
| Sep 15, 2025 | 87.74 | 90.66 | 86.56 | 88.49 | 88.49 | 0.84% | 13,946,550 |
| Sep 12, 2025 | 88.97 | 90.20 | 87.67 | 87.75 | 87.75 | -1.86% | 12,757,740 |
| Sep 11, 2025 | 84.66 | 89.80 | 83.17 | 89.41 | 89.41 | 5.60% | 17,254,580 |
| Sep 10, 2025 | 85.00 | 87.35 | 83.97 | 84.67 | 84.67 | -0.88% | 10,786,910 |
| Sep 9, 2025 | 85.30 | 87.80 | 83.85 | 85.42 | 85.42 | 0.16% | 13,442,570 |
| Sep 8, 2025 | 81.27 | 86.59 | 81.04 | 85.28 | 85.28 | 4.73% | 16,837,520 |
| Sep 5, 2025 | 77.56 | 81.89 | 77.07 | 81.43 | 81.43 | 4.99% | 14,038,710 |
| Sep 4, 2025 | 82.36 | 84.18 | 76.62 | 77.56 | 77.56 | -6.16% | 16,769,330 |
| Sep 3, 2025 | 82.80 | 87.75 | 82.01 | 82.65 | 82.65 | -0.14% | 21,530,520 |
| Sep 2, 2025 | 85.72 | 85.72 | 78.01 | 82.77 | 82.77 | -3.42% | 24,548,680 |
| Sep 1, 2025 | 83.95 | 86.56 | 82.61 | 85.70 | 85.70 | 1.62% | 15,601,470 |
| Aug 29, 2025 | 87.47 | 87.94 | 83.18 | 84.33 | 84.33 | -0.90% | 16,533,030 |
| Aug 28, 2025 | 84.51 | 87.25 | 82.03 | 85.10 | 85.10 | -0.11% | 20,375,600 |
| Aug 27, 2025 | 86.08 | 91.60 | 85.00 | 85.19 | 85.19 | -0.71% | 20,523,940 |
| Aug 26, 2025 | 88.00 | 88.70 | 85.49 | 85.80 | 85.80 | -3.38% | 14,265,910 |
| Aug 25, 2025 | 86.30 | 94.94 | 86.30 | 88.80 | 88.80 | 6.63% | 25,519,630 |
| Aug 22, 2025 | 78.38 | 83.56 | 78.21 | 83.28 | 83.28 | 5.38% | 15,243,060 |
| Aug 21, 2025 | 80.34 | 81.99 | 78.50 | 79.03 | 79.03 | -2.36% | 9,773,325 |
| Aug 20, 2025 | 81.55 | 81.67 | 78.49 | 80.94 | 80.94 | -2.08% | 12,644,670 |
| Aug 19, 2025 | 80.10 | 85.50 | 78.59 | 82.66 | 82.66 | 2.62% | 17,037,380 |
| Aug 18, 2025 | 81.34 | 84.30 | 79.83 | 80.55 | 80.55 | 0.37% | 17,125,180 |
| Aug 15, 2025 | 79.00 | 80.42 | 78.15 | 80.25 | 80.25 | 1.27% | 11,482,340 |
| Aug 14, 2025 | 80.40 | 80.98 | 78.01 | 79.24 | 79.24 | -1.50% | 12,133,100 |
| Aug 13, 2025 | 80.21 | 81.43 | 79.30 | 80.45 | 80.45 | 0.59% | 12,205,750 |
| Aug 12, 2025 | 83.00 | 83.20 | 79.01 | 79.98 | 79.98 | -5.80% | 17,234,100 |
| Aug 11, 2025 | 84.09 | 87.83 | 83.25 | 84.90 | 84.90 | 1.99% | 11,903,660 |
| Aug 8, 2025 | 85.23 | 86.65 | 83.00 | 83.24 | 83.24 | -1.84% | 10,965,070 |
| Aug 7, 2025 | 84.80 | 87.98 | 84.11 | 84.80 | 84.80 | -0.78% | 14,391,210 |
| Aug 6, 2025 | 75.69 | 87.60 | 74.58 | 85.47 | 85.47 | 14.49% | 19,048,750 |
| Aug 5, 2025 | 73.83 | 75.23 | 72.76 | 74.65 | 74.65 | 1.17% | 7,737,922 |
| Aug 4, 2025 | 72.25 | 73.90 | 71.39 | 73.79 | 73.79 | 1.95% | 8,420,518 |
| Aug 1, 2025 | 73.01 | 74.80 | 72.27 | 72.38 | 72.38 | -2.02% | 7,970,878 |
| Jul 31, 2025 | 70.16 | 76.60 | 69.80 | 73.87 | 73.87 | 6.00% | 16,129,330 |
| Jul 30, 2025 | 71.15 | 72.37 | 69.32 | 69.69 | 69.69 | -3.01% | 8,051,480 |
| Jul 29, 2025 | 71.23 | 73.50 | 71.13 | 71.85 | 71.85 | 0.10% | 7,382,226 |
| Jul 28, 2025 | 72.30 | 72.77 | 70.50 | 71.78 | 71.78 | 0.39% | 7,527,923 |
| Jul 25, 2025 | 68.80 | 72.08 | 68.33 | 71.50 | 71.50 | 4.39% | 9,960,462 |
| Jul 24, 2025 | 69.05 | 70.60 | 68.01 | 68.49 | 68.49 | -1.33% | 8,330,029 |
| Jul 23, 2025 | 69.40 | 71.50 | 68.07 | 69.41 | 69.41 | -0.36% | 8,553,005 |
| Jul 22, 2025 | 71.38 | 71.97 | 69.50 | 69.66 | 69.66 | -3.78% | 10,917,250 |
| Jul 21, 2025 | 70.00 | 72.60 | 68.35 | 72.40 | 72.40 | 6.30% | 15,295,860 |
| Jul 18, 2025 | 67.57 | 68.40 | 66.65 | 68.11 | 68.11 | 1.81% | 9,270,055 |
| Jul 17, 2025 | 66.98 | 69.55 | 66.48 | 66.90 | 66.90 | 0.36% | 11,896,990 |
| Jul 16, 2025 | 64.38 | 67.50 | 63.52 | 66.66 | 66.66 | 3.53% | 9,795,495 |
| Jul 15, 2025 | 63.80 | 65.23 | 63.34 | 64.39 | 64.39 | 1.31% | 8,721,725 |
| Jul 14, 2025 | 61.62 | 63.95 | 60.78 | 63.56 | 63.56 | 4.18% | 9,282,169 |
| Jul 11, 2025 | 60.00 | 61.61 | 59.15 | 61.01 | 61.01 | 1.58% | 5,978,394 |