Skip to main content
Omat Advanced Materials (Guangdong) Co.,Ltd. (SHA:688530)
China flag China · Delayed Price · Currency is CNY
33.22
-1.57 (-4.51%)
At close: Mar 6, 2026

SHA:688530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.0834.7233.0733.2233.22-4.51%9,861,144
Mar 5, 202636.0036.8734.1034.7934.79-1.50%13,963,001
Mar 4, 202635.6038.2534.8035.3235.32-4.36%13,943,230
Mar 3, 202640.0342.6636.7036.9336.93-6.93%16,025,800
Mar 2, 202642.4942.9039.3039.6839.68-4.75%12,108,440
Feb 27, 202637.7042.6837.6841.6641.665.23%18,593,240
Feb 26, 202632.6439.5931.8339.5939.5920.01%23,511,109
Feb 25, 202632.9735.6632.5132.9932.992.97%16,806,380
Feb 24, 202633.1233.4030.6032.0432.04-1.32%11,864,050
Feb 13, 202633.3034.9332.1832.4732.47-1.75%14,838,752
Feb 12, 202629.0034.7928.8833.0533.0514.00%19,558,540
Feb 11, 202629.2931.0428.5528.9928.99-3.59%11,657,560
Feb 10, 202627.4230.6526.5130.0730.077.70%19,954,854
Feb 9, 202629.0030.6927.3627.9227.92-3.42%20,594,450
Feb 6, 202625.0330.7224.9028.9128.9112.93%24,135,384
Feb 5, 202625.3026.1524.3025.6025.600.20%12,486,720
Feb 4, 202624.6025.8823.3925.5525.554.71%15,147,201
Feb 3, 202621.8124.8021.7524.4024.4014.82%16,078,116
Feb 2, 202622.0222.9620.6421.2521.25-2.79%10,942,020
Jan 30, 202621.5522.6020.0621.8621.861.77%15,004,148
Jan 29, 202620.5322.6920.5321.4821.484.99%13,987,020
Jan 28, 202619.0020.6918.8120.4620.467.12%8,661,090
Jan 27, 202618.6819.1718.0719.1019.102.69%3,542,876
Jan 26, 202619.5019.5818.4518.6018.60-5.54%4,677,319
Jan 23, 202618.9519.8418.7319.6919.694.40%4,064,358
Jan 22, 202618.7318.9518.4818.8618.861.40%2,281,947
Jan 21, 202618.6318.7718.2818.6018.601.25%2,093,205
Jan 20, 202618.1918.8218.1718.3718.370.49%3,333,321
Jan 19, 202618.3918.5417.9718.2818.28-0.44%2,687,024
Jan 16, 202618.1818.6017.9218.3618.361.27%3,942,635
Jan 15, 202617.7518.1317.4718.1318.132.14%2,516,175
Jan 14, 202617.5518.0317.4117.7517.750.80%1,929,459
Jan 13, 202617.7518.0617.4917.6117.61-0.73%2,396,217
Jan 12, 202617.6217.8417.4317.7417.741.14%2,038,488
Jan 9, 202617.5917.7017.3617.5417.540.23%1,770,857
Jan 8, 202617.1317.7517.0917.5017.502.16%2,678,454
Jan 7, 202616.8217.2016.8217.1317.131.66%2,015,715
Jan 6, 202616.8617.0816.7416.8516.85-0.06%1,448,213
Jan 5, 202616.4016.8716.4016.8616.862.55%1,642,199
Dec 31, 202516.6316.6516.3116.4416.44-0.30%702,259
Dec 30, 202516.5416.7516.4716.4916.49-0.78%1,014,012
Dec 29, 202516.5616.7916.5116.6216.620.06%1,586,290
Dec 26, 202516.9916.9916.5416.6116.61-1.54%1,612,626
Dec 25, 202516.5517.0516.3016.8716.872.68%2,186,345
Dec 24, 202516.1616.5316.1016.4316.432.18%1,342,166
Dec 23, 202516.2116.3015.9616.0816.08-1.11%1,094,455
Dec 22, 202516.2016.4516.0916.2616.260.99%922,459
Dec 19, 202516.1516.1916.0016.1016.100.69%1,095,786
Dec 18, 202515.6916.2115.6915.9915.990.88%1,676,125
Dec 17, 202515.7215.9615.4215.8515.850.13%2,037,712
Dec 16, 202516.2216.2215.7515.8315.83-1.98%1,233,756
Dec 15, 202516.4316.4816.1516.1516.15-1.94%1,560,024
Dec 12, 202516.3516.6616.1816.4716.470.61%1,517,213
Dec 11, 202516.7517.0016.3616.3716.37-2.44%1,456,983
Dec 10, 202516.9017.0416.6216.7816.78-1.06%1,049,173
Dec 9, 202517.3217.3216.8916.9616.96-1.34%846,428
Dec 8, 202517.0017.3116.9517.1917.191.42%1,228,729
Dec 5, 202516.6716.9516.4516.9516.951.68%1,368,138
Dec 4, 202516.9517.0316.5316.6716.67-1.65%1,390,716
Dec 3, 202517.2217.2916.8316.9516.95-1.51%1,018,539
Dec 2, 202517.3717.4417.0917.2117.21-0.86%1,003,876
Dec 1, 202517.3017.6017.2117.3617.360.35%1,498,371
Nov 28, 202516.9317.3416.8917.3017.301.76%1,481,687
Nov 27, 202516.6917.2316.6817.0017.001.86%1,795,793
Nov 26, 202516.9717.1016.6616.6916.69-1.18%1,205,273
Nov 25, 202516.4817.0916.4716.8916.892.99%1,889,048
Nov 24, 202516.4416.5616.2316.4016.400.86%1,942,077
Nov 21, 202517.0317.1816.1116.2616.26-4.97%2,076,045
Nov 20, 202517.3917.6417.0517.1117.11-0.64%1,613,554
Nov 19, 202517.8817.8817.1017.2217.22-3.15%1,807,092
Nov 18, 202517.6717.8917.5517.7817.780.57%1,600,850
Nov 17, 202517.5217.8317.4117.6817.681.03%1,828,538
Nov 14, 202517.5317.8317.3517.5017.50-0.85%1,978,984
Nov 13, 202517.5417.9317.4917.6517.650.51%1,564,216
Nov 12, 202517.8917.9917.3917.5617.56-2.44%1,952,950
Nov 11, 202517.6318.1517.6318.0018.002.10%2,142,746
Nov 10, 202517.5717.7717.5317.6317.630.34%1,237,422
Nov 7, 202517.6117.7917.4817.5717.57-0.40%1,442,943
Nov 6, 202517.5917.8417.5017.6417.640.28%1,451,655
Nov 5, 202517.4017.7217.3017.5917.590.23%1,471,373
Nov 4, 202517.8017.8717.3917.5517.55-1.35%2,138,765
Nov 3, 202517.9917.9917.5817.7917.79-0.78%1,741,248
Oct 31, 202518.0018.2217.7517.9317.93-0.39%1,806,914
Oct 30, 202518.3218.6618.0018.0018.00-1.75%1,418,637
Oct 29, 202518.2818.5518.1718.3218.32-0.70%1,789,400
Oct 28, 202518.4618.7818.3018.4518.45-0.16%3,068,011
Oct 27, 202518.1018.5617.9818.4818.482.90%2,939,027
Oct 24, 202517.5918.1117.5917.9617.961.99%2,174,814
Oct 23, 202517.5717.7017.2817.6117.61-0.45%1,943,422
Oct 22, 202517.3117.8217.1217.6917.691.96%2,792,170
Oct 21, 202516.8817.5016.7817.3517.353.09%2,429,194
Oct 20, 202516.9517.1016.6716.8316.830.78%1,805,293
Oct 17, 202517.4317.4616.6516.7016.70-4.13%2,462,137
Oct 16, 202517.7017.9117.2817.4217.42-1.53%2,486,598
Oct 15, 202518.2018.2017.5317.6917.69-1.34%2,296,577
Oct 14, 202518.5218.7517.8517.9317.93-3.19%2,567,031
Oct 13, 202517.0518.5916.9118.5218.523.35%3,892,692
Oct 10, 202518.4918.5817.8917.9217.92-3.66%2,857,720
Oct 9, 202518.5818.9518.5218.6018.600.54%2,593,415
Sep 30, 202518.6318.8818.4818.5018.50-0.64%2,193,174