Skip to main content
Omat Advanced Materials (Guangdong) Co.,Ltd. (SHA:688530)
China flag China · Delayed Price · Currency is CNY
54.39
+8.19 (17.73%)
At close: Apr 28, 2026

SHA:688530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.0055.2247.8754.3954.3917.73%31,793,440
Apr 27, 202643.6146.2043.6146.2046.2020.00%10,563,170
Apr 24, 202635.6240.0035.0138.5038.505.02%15,274,243
Apr 23, 202639.3940.5036.3036.6636.66-7.96%15,326,020
Apr 22, 202635.3441.8735.0039.8339.8313.83%18,626,480
Apr 21, 202633.0336.3032.2034.9934.994.45%16,563,840
Apr 20, 202634.5836.3733.3333.5033.50-6.29%17,549,260
Apr 17, 202631.7837.9631.7835.7535.7513.03%21,553,890
Apr 16, 202631.5831.9930.6131.6331.63-0.41%6,435,329
Apr 15, 202633.0033.6931.4031.7631.76-2.01%9,248,872
Apr 14, 202631.9633.4531.4432.4132.413.45%10,318,820
Apr 13, 202631.3132.5631.0331.3331.33-2.19%9,137,189
Apr 10, 202632.1034.1332.0032.0332.030.75%11,926,150
Apr 9, 202631.0033.5030.5031.7931.791.47%13,089,240
Apr 8, 202630.0031.8829.4031.3331.3310.51%9,743,299
Apr 7, 202628.8029.8028.2428.3528.35-1.90%6,391,191
Apr 3, 202628.4030.3028.2028.9028.903.25%8,068,965
Apr 2, 202629.1629.5027.6627.9927.99-5.92%5,439,242
Apr 1, 202630.2930.3628.8029.7529.752.98%6,374,367
Mar 31, 202631.5931.5928.6528.8928.89-8.05%9,627,784
Mar 30, 202630.9032.0430.3031.4231.420.06%7,507,876
Mar 27, 202628.0032.5628.0031.4031.407.06%11,401,924
Mar 26, 202630.8730.8729.1829.3329.33-4.99%7,234,293
Mar 25, 202628.9833.0128.5030.8730.878.74%12,629,350
Mar 24, 202627.1728.4325.8828.3928.398.11%9,385,947
Mar 23, 202627.6127.6425.8126.2626.26-5.61%7,292,700
Mar 20, 202629.0029.5027.6627.8227.82-3.47%5,829,883
Mar 19, 202628.8829.4328.3028.8228.82-3.35%5,912,227
Mar 18, 202630.3030.3329.1729.8229.821.43%6,677,095
Mar 17, 202632.1032.6029.0029.4029.40-7.40%10,701,890
Mar 16, 202632.5032.7831.2031.7531.75-1.49%8,597,504
Mar 13, 202633.4334.4432.2332.2332.23-6.44%8,695,866
Mar 12, 202632.9034.7632.1634.4534.453.98%13,992,789
Mar 11, 202634.9136.4133.0233.1333.13-4.63%10,065,700
Mar 10, 202634.3035.8534.0034.7434.746.34%12,279,425
Mar 9, 202632.2533.4430.5032.6732.67-1.66%12,186,985
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