Orbbec Inc. (SHA:688322)
China
· Delayed Price · Currency is CNY 76.66
-2.34 (-2.96%)
Apr 28, 2026, 4:00 PM EDT
Orbbec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.30 | 78.82 | 76.25 | 76.66 | 76.66 | -2.96% | 6,244,544 |
| Apr 27, 2026 | 77.07 | 80.10 | 77.07 | 79.00 | 79.00 | 2.36% | 6,193,925 |
| Apr 24, 2026 | 79.21 | 80.48 | 76.01 | 77.18 | 77.18 | -3.30% | 7,065,016 |
| Apr 23, 2026 | 82.50 | 82.91 | 79.21 | 79.81 | 79.81 | -3.44% | 7,488,080 |
| Apr 22, 2026 | 81.91 | 83.63 | 81.70 | 82.65 | 82.65 | 0.43% | 5,702,856 |
| Apr 21, 2026 | 83.60 | 83.80 | 81.01 | 82.30 | 82.30 | -2.21% | 6,786,414 |
| Apr 20, 2026 | 85.98 | 86.22 | 83.33 | 84.16 | 84.16 | -0.68% | 7,447,110 |
| Apr 17, 2026 | 83.00 | 85.51 | 82.87 | 84.74 | 84.74 | 1.44% | 6,797,832 |
| Apr 16, 2026 | 82.69 | 84.49 | 81.82 | 83.54 | 83.54 | 2.76% | 7,128,785 |
| Apr 15, 2026 | 82.81 | 83.49 | 80.88 | 81.30 | 81.30 | -1.12% | 6,006,427 |
| Apr 14, 2026 | 83.08 | 83.22 | 80.51 | 82.22 | 82.22 | -0.23% | 7,151,609 |
| Apr 13, 2026 | 79.52 | 83.99 | 79.23 | 82.41 | 82.41 | 2.14% | 9,023,750 |
| Apr 10, 2026 | 79.24 | 82.79 | 79.01 | 80.68 | 80.68 | 3.92% | 7,370,062 |
| Apr 9, 2026 | 78.45 | 79.00 | 77.04 | 77.64 | 77.64 | -2.83% | 4,385,774 |
| Apr 8, 2026 | 77.56 | 79.98 | 77.56 | 79.90 | 79.90 | 7.10% | 6,787,677 |
| Apr 7, 2026 | 76.39 | 76.40 | 73.80 | 74.60 | 74.60 | -2.01% | 3,577,647 |
| Apr 3, 2026 | 75.54 | 76.28 | 74.41 | 76.13 | 76.13 | 0.79% | 3,241,482 |
| Apr 2, 2026 | 77.80 | 78.50 | 75.05 | 75.53 | 75.53 | -3.14% | 4,446,564 |
| Apr 1, 2026 | 76.50 | 78.19 | 76.20 | 77.98 | 77.98 | 3.97% | 5,262,987 |
| Mar 31, 2026 | 75.62 | 77.49 | 75.00 | 75.00 | 75.00 | -1.15% | 3,895,484 |
| Mar 30, 2026 | 73.50 | 76.97 | 73.43 | 75.87 | 75.87 | 0.29% | 4,282,808 |
| Mar 27, 2026 | 74.00 | 76.38 | 73.89 | 75.65 | 75.65 | 0.21% | 4,204,212 |
| Mar 26, 2026 | 77.05 | 78.48 | 75.15 | 75.49 | 75.49 | -1.56% | 5,801,242 |
| Mar 25, 2026 | 74.98 | 77.30 | 73.52 | 76.69 | 76.69 | 2.72% | 5,854,630 |
| Mar 24, 2026 | 76.21 | 76.63 | 72.45 | 74.66 | 74.66 | -0.05% | 7,032,355 |
| Mar 23, 2026 | 74.00 | 78.58 | 73.63 | 74.70 | 74.70 | 1.15% | 11,303,800 |
| Mar 20, 2026 | 76.23 | 76.89 | 73.66 | 73.85 | 73.85 | -2.38% | 4,891,519 |
| Mar 19, 2026 | 76.88 | 77.80 | 75.21 | 75.65 | 75.65 | -4.23% | 4,934,954 |
| Mar 18, 2026 | 78.42 | 79.20 | 78.00 | 78.99 | 78.99 | 1.28% | 3,427,631 |
| Mar 17, 2026 | 80.90 | 81.48 | 77.91 | 77.99 | 77.99 | -2.51% | 4,153,572 |
| Mar 16, 2026 | 80.68 | 80.68 | 78.51 | 80.00 | 80.00 | -0.84% | 4,794,671 |
| Mar 13, 2026 | 80.98 | 82.60 | 80.45 | 80.68 | 80.68 | -1.57% | 3,359,879 |
| Mar 12, 2026 | 83.00 | 83.93 | 81.01 | 81.97 | 81.97 | -1.43% | 3,846,105 |
| Mar 11, 2026 | 84.02 | 85.46 | 82.89 | 83.16 | 83.16 | -1.24% | 3,868,395 |
| Mar 10, 2026 | 83.05 | 84.50 | 82.39 | 84.20 | 84.20 | 3.11% | 5,220,560 |
| Mar 9, 2026 | 79.90 | 82.49 | 78.70 | 81.66 | 81.66 | -1.61% | 5,867,627 |
| Mar 6, 2026 | 84.00 | 84.55 | 82.82 | 83.00 | 83.00 | -1.64% | 4,216,957 |
| Mar 5, 2026 | 83.88 | 85.22 | 83.27 | 84.38 | 84.38 | 2.69% | 5,444,296 |
| Mar 4, 2026 | 81.50 | 83.73 | 81.12 | 82.17 | 82.17 | -0.12% | 5,445,577 |
| Mar 3, 2026 | 88.57 | 89.83 | 82.26 | 82.27 | 82.27 | -7.06% | 9,460,030 |
| Mar 2, 2026 | 89.00 | 89.92 | 88.00 | 88.52 | 88.52 | -2.80% | 6,287,961 |
| Feb 27, 2026 | 90.70 | 92.88 | 90.33 | 91.07 | 91.07 | -0.52% | 5,324,695 |
| Feb 26, 2026 | 91.00 | 92.03 | 89.65 | 91.55 | 91.55 | 0.22% | 5,833,915 |
| Feb 25, 2026 | 91.92 | 92.70 | 89.59 | 91.35 | 91.35 | -0.81% | 6,806,517 |
| Feb 24, 2026 | 99.99 | 99.99 | 91.20 | 92.10 | 92.10 | -4.83% | 11,247,398 |
| Feb 13, 2026 | 93.51 | 97.70 | 92.60 | 96.77 | 96.77 | 2.36% | 7,149,021 |
| Feb 12, 2026 | 93.33 | 96.24 | 93.10 | 94.54 | 94.54 | 1.37% | 5,291,083 |
| Feb 11, 2026 | 94.50 | 94.64 | 92.60 | 93.26 | 93.26 | -0.89% | 4,239,483 |
| Feb 10, 2026 | 93.10 | 95.16 | 92.51 | 94.10 | 94.10 | 1.06% | 6,376,078 |
| Feb 9, 2026 | 94.64 | 94.64 | 91.52 | 93.11 | 93.11 | 0.17% | 6,342,061 |
| Feb 6, 2026 | 88.30 | 96.30 | 87.75 | 92.95 | 92.95 | 4.37% | 9,709,044 |
| Feb 5, 2026 | 90.48 | 90.48 | 88.21 | 89.06 | 89.06 | -2.06% | 4,155,319 |
| Feb 4, 2026 | 91.76 | 92.30 | 89.86 | 90.93 | 90.93 | -1.72% | 4,856,392 |
| Feb 3, 2026 | 91.50 | 92.70 | 89.36 | 92.52 | 92.52 | 2.69% | 6,880,140 |
| Feb 2, 2026 | 92.38 | 94.30 | 90.01 | 90.10 | 90.10 | -5.85% | 10,047,900 |
| Jan 30, 2026 | 94.54 | 97.36 | 92.06 | 95.70 | 95.70 | 1.31% | 7,779,222 |
| Jan 29, 2026 | 97.80 | 99.48 | 94.00 | 94.46 | 94.46 | -3.99% | 6,996,475 |
| Jan 28, 2026 | 99.62 | 99.89 | 97.00 | 98.39 | 98.39 | -2.12% | 6,300,101 |
| Jan 27, 2026 | 97.97 | 101.28 | 94.58 | 100.52 | 100.52 | 2.38% | 9,258,447 |
| Jan 26, 2026 | 104.03 | 106.00 | 97.72 | 98.18 | 98.18 | -5.91% | 10,536,780 |
| Jan 23, 2026 | 103.00 | 108.88 | 102.33 | 104.35 | 104.35 | 0.97% | 10,525,340 |
| Jan 22, 2026 | 101.50 | 106.80 | 100.88 | 103.35 | 103.35 | 1.82% | 9,156,957 |
| Jan 21, 2026 | 99.60 | 104.87 | 98.88 | 101.50 | 101.50 | 1.51% | 8,371,705 |
| Jan 20, 2026 | 102.00 | 105.00 | 99.03 | 99.99 | 99.99 | -2.41% | 9,910,879 |
| Jan 19, 2026 | 99.98 | 105.74 | 98.36 | 102.46 | 102.46 | 4.23% | 14,146,690 |
| Jan 16, 2026 | 90.71 | 100.79 | 90.71 | 98.30 | 98.30 | 8.19% | 15,159,420 |
| Jan 15, 2026 | 89.88 | 92.18 | 89.84 | 90.86 | 90.86 | -0.37% | 5,287,359 |
| Jan 14, 2026 | 92.94 | 94.00 | 89.27 | 91.20 | 91.20 | -1.42% | 11,276,336 |
| Jan 13, 2026 | 93.20 | 98.80 | 92.00 | 92.51 | 92.51 | -0.74% | 13,312,360 |
| Jan 12, 2026 | 94.08 | 95.50 | 90.75 | 93.20 | 93.20 | -0.94% | 9,449,896 |
| Jan 9, 2026 | 91.53 | 95.55 | 91.04 | 94.08 | 94.08 | 2.26% | 8,185,910 |
| Jan 8, 2026 | 93.10 | 94.22 | 90.62 | 92.00 | 92.00 | -1.29% | 6,975,718 |
| Jan 7, 2026 | 91.45 | 94.24 | 90.29 | 93.20 | 93.20 | 1.91% | 10,096,770 |
| Jan 6, 2026 | 90.50 | 93.50 | 88.80 | 91.45 | 91.45 | 2.03% | 10,041,310 |
| Jan 5, 2026 | 88.90 | 91.08 | 87.90 | 89.63 | 89.63 | -0.04% | 8,311,529 |
| Dec 31, 2025 | 90.11 | 91.38 | 88.83 | 89.67 | 89.67 | -1.00% | 8,078,738 |
| Dec 30, 2025 | 86.53 | 91.75 | 86.16 | 90.58 | 90.58 | 4.06% | 11,634,490 |
| Dec 29, 2025 | 86.20 | 88.63 | 84.98 | 87.05 | 87.05 | 0.64% | 8,096,417 |
| Dec 26, 2025 | 85.28 | 88.27 | 84.78 | 86.50 | 86.50 | 1.42% | 7,744,436 |
| Dec 25, 2025 | 81.86 | 85.70 | 81.40 | 85.29 | 85.29 | 5.09% | 9,489,095 |
| Dec 24, 2025 | 81.50 | 81.90 | 80.90 | 81.16 | 81.16 | -0.05% | 3,942,041 |
| Dec 23, 2025 | 81.88 | 82.00 | 80.83 | 81.20 | 81.20 | -0.58% | 3,401,574 |
| Dec 22, 2025 | 80.80 | 82.17 | 80.80 | 81.67 | 81.67 | 1.78% | 5,142,246 |
| Dec 19, 2025 | 81.80 | 81.80 | 79.87 | 80.24 | 80.24 | -1.18% | 4,898,115 |
| Dec 18, 2025 | 79.00 | 82.75 | 78.38 | 81.20 | 81.20 | 2.00% | 8,129,930 |
| Dec 17, 2025 | 78.48 | 79.86 | 77.55 | 79.61 | 79.61 | 1.97% | 4,261,345 |
| Dec 16, 2025 | 78.30 | 79.91 | 78.07 | 78.07 | 78.07 | -0.93% | 5,455,934 |
| Dec 15, 2025 | 81.77 | 83.20 | 78.69 | 78.80 | 78.80 | -5.55% | 9,676,652 |
| Dec 12, 2025 | 81.60 | 83.74 | 78.83 | 83.43 | 83.43 | 1.74% | 16,414,700 |
| Dec 11, 2025 | 82.60 | 83.91 | 80.93 | 82.00 | 82.00 | -1.10% | 5,961,362 |
| Dec 10, 2025 | 82.50 | 83.06 | 81.17 | 82.91 | 82.91 | 0.29% | 4,259,979 |
| Dec 9, 2025 | 83.65 | 84.39 | 82.30 | 82.67 | 82.67 | -1.90% | 4,662,951 |
| Dec 8, 2025 | 84.24 | 84.83 | 83.15 | 84.27 | 84.27 | 0.32% | 6,224,085 |
| 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 |