Shanghai Obio Technology (Group) Corp., Ltd. Class A 688238
SSE · China · Health Technology
CNY 8.85+0.31 (+3.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.85 | +3.63% | CNY 8.57 | CNY 9.33 | CNY 8.49 | 56.10M |
| 2026-09-29 | CNY 8.54 | -0.23% | CNY 8.48 | CNY 9.00 | CNY 8.31 | 40.23M |
| 2026-09-28 | CNY 8.56 | +0.47% | CNY 8.65 | CNY 8.80 | CNY 8.33 | 41.33M |
| 2026-09-24 | CNY 8.52 | -1.84% | CNY 8.65 | CNY 8.84 | CNY 8.41 | 63.86M |
| 2026-09-23 | CNY 8.68 | +10.71% | CNY 7.83 | CNY 8.87 | CNY 7.79 | 71.64M |
| 2026-09-22 | CNY 7.84 | +6.09% | CNY 7.39 | CNY 8.16 | CNY 7.30 | 47.65M |
| 2026-09-21 | CNY 7.39 | +5.87% | CNY 7.05 | CNY 7.47 | CNY 6.98 | 32.62M |
| 2026-09-18 | CNY 6.98 | +3.10% | CNY 6.80 | CNY 7.14 | CNY 6.75 | 27.27M |
| 2026-09-17 | CNY 6.77 | +3.52% | CNY 6.50 | CNY 6.87 | CNY 6.48 | 24.19M |
| 2026-09-16 | CNY 6.54 | +4.14% | CNY 6.25 | CNY 6.57 | CNY 6.20 | 15.92M |
| 2026-09-15 | CNY 6.28 | -3.38% | CNY 6.42 | CNY 6.50 | CNY 6.25 | 12.26M |
| 2026-09-14 | CNY 6.50 | +5.18% | CNY 6.18 | CNY 6.59 | CNY 6.10 | 19.21M |
| 2026-09-11 | CNY 6.18 | -3.29% | CNY 6.35 | CNY 6.38 | CNY 6.11 | 13.73M |
| 2026-09-10 | CNY 6.39 | -2.59% | CNY 6.51 | CNY 6.55 | CNY 6.29 | 12.38M |
| 2026-09-09 | CNY 6.56 | -1.80% | CNY 6.64 | CNY 6.74 | CNY 6.53 | 15.86M |
| 2026-09-08 | CNY 6.68 | +3.41% | CNY 6.45 | CNY 6.73 | CNY 6.40 | 20.18M |
| 2026-09-07 | CNY 6.46 | -0.46% | CNY 6.49 | CNY 6.54 | CNY 6.42 | 9.52M |
| 2026-09-04 | CNY 6.49 | -1.22% | CNY 6.60 | CNY 6.70 | CNY 6.42 | 13.24M |
| 2026-09-03 | CNY 6.57 | -1.05% | CNY 6.69 | CNY 6.73 | CNY 6.47 | 13.77M |
| 2026-09-02 | CNY 6.64 | -1.92% | CNY 6.79 | CNY 6.82 | CNY 6.60 | 15.03M |
| 2026-09-01 | CNY 6.77 | +1.35% | CNY 6.60 | CNY 6.80 | CNY 6.60 | 19.21M |
| 2026-08-31 | CNY 6.68 | -2.62% | CNY 6.75 | CNY 6.78 | CNY 6.59 | 20.28M |
| 2026-08-28 | CNY 6.86 | -2.97% | CNY 7.02 | CNY 7.07 | CNY 6.84 | 21.25M |
| 2026-08-27 | CNY 7.07 | -0.98% | CNY 7.08 | CNY 7.15 | CNY 6.92 | 27.62M |
| 2026-08-26 | CNY 7.14 | -2.19% | CNY 7.37 | CNY 7.63 | CNY 7.11 | 36.01M |
| 2026-08-25 | CNY 7.30 | +7.35% | CNY 6.62 | CNY 7.45 | CNY 6.59 | 43.82M |
| 2026-08-24 | CNY 6.80 | -6.59% | CNY 7.21 | CNY 7.38 | CNY 6.76 | 49.05M |
| 2026-08-21 | CNY 7.28 | -9.45% | CNY 7.71 | CNY 7.83 | CNY 7.13 | 71.44M |
| 2026-08-20 | CNY 8.04 | +19.11% | CNY 7.60 | CNY 8.10 | CNY 7.52 | 98.55M |
| 2026-08-19 | CNY 6.75 | -5.73% | CNY 7.11 | CNY 7.18 | CNY 6.71 | 22.15M |
| 2026-08-18 | CNY 7.16 | -2.45% | CNY 7.46 | CNY 7.47 | CNY 7.08 | 22.70M |
| 2026-08-17 | CNY 7.34 | -2.13% | CNY 7.43 | CNY 7.53 | CNY 7.15 | 29.45M |
| 2026-08-14 | CNY 7.50 | +1.49% | CNY 7.40 | CNY 7.77 | CNY 7.33 | 35.09M |
| 2026-08-13 | CNY 7.39 | +4.38% | CNY 7.14 | CNY 7.69 | CNY 6.96 | 40.25M |
| 2026-08-12 | CNY 7.08 | -0.56% | CNY 7.14 | CNY 7.27 | CNY 7.00 | 23.05M |
| 2026-08-11 | CNY 7.12 | -0.70% | CNY 7.10 | CNY 7.33 | CNY 7.02 | 28.21M |
| 2026-08-10 | CNY 7.17 | +3.46% | CNY 6.89 | CNY 7.33 | CNY 6.86 | 45.86M |
| 2026-08-07 | CNY 6.93 | +15.89% | CNY 5.92 | CNY 6.95 | CNY 5.92 | 45.07M |
| 2026-08-06 | CNY 5.98 | -0.99% | CNY 6.06 | CNY 6.09 | CNY 5.85 | 13.47M |
| 2026-08-05 | CNY 6.04 | +3.60% | CNY 5.81 | CNY 6.18 | CNY 5.78 | 21.73M |
| 2026-08-04 | CNY 5.83 | +4.11% | CNY 5.65 | CNY 5.86 | CNY 5.65 | 15.96M |
| 2026-08-03 | CNY 5.60 | +1.45% | CNY 5.53 | CNY 5.65 | CNY 5.51 | 7.85M |
| 2026-07-31 | CNY 5.52 | +2.79% | CNY 5.46 | CNY 5.61 | CNY 5.43 | 12.64M |
| 2026-07-30 | CNY 5.37 | -3.07% | CNY 5.49 | CNY 5.56 | CNY 5.35 | 12.41M |
| 2026-07-29 | CNY 5.54 | +0.36% | CNY 5.56 | CNY 5.70 | CNY 5.43 | 13.24M |
| 2026-07-28 | CNY 5.52 | -2.99% | CNY 5.60 | CNY 5.78 | CNY 5.48 | 15.32M |
| 2026-07-27 | CNY 5.69 | +4.79% | CNY 5.43 | CNY 5.75 | CNY 5.35 | 17.74M |
| 2026-07-24 | CNY 5.43 | -4.06% | CNY 5.60 | CNY 5.66 | CNY 5.43 | 13.62M |
| 2026-07-23 | CNY 5.66 | -0.18% | CNY 5.67 | CNY 5.75 | CNY 5.47 | 19.48M |
| 2026-07-22 | CNY 5.67 | -0.87% | CNY 5.79 | CNY 6.10 | CNY 5.60 | 21.42M |
| 2026-07-21 | CNY 5.72 | -2.39% | CNY 6.01 | CNY 6.05 | CNY 5.36 | 24.17M |
| 2026-07-20 | CNY 5.86 | -1.84% | CNY 6.01 | CNY 6.12 | CNY 5.73 | 24.31M |
| 2026-07-17 | CNY 5.97 | -9.55% | CNY 6.58 | CNY 6.58 | CNY 5.96 | 34.22M |
| 2026-07-16 | CNY 6.60 | -2.94% | CNY 6.71 | CNY 7.00 | CNY 6.56 | 34.98M |
| 2026-07-15 | CNY 6.80 | +1.95% | CNY 6.58 | CNY 7.05 | CNY 6.56 | 41.74M |
| 2026-07-14 | CNY 6.67 | +1.21% | CNY 6.66 | CNY 6.74 | CNY 6.32 | 34.91M |
| 2026-07-13 | CNY 6.59 | -1.79% | CNY 6.88 | CNY 7.11 | CNY 6.48 | 55.97M |
| 2026-07-10 | CNY 6.71 | +16.70% | CNY 5.85 | CNY 6.90 | CNY 5.80 | 69.50M |
| 2026-07-09 | CNY 5.75 | -0.86% | CNY 5.76 | CNY 6.03 | CNY 5.58 | 18.58M |
| 2026-07-08 | CNY 5.80 | -2.52% | CNY 5.94 | CNY 6.14 | CNY 5.75 | 21.62M |
| 2026-07-07 | CNY 5.95 | -6.30% | CNY 6.30 | CNY 6.44 | CNY 5.91 | 30.04M |
| 2026-07-06 | CNY 6.35 | +9.11% | CNY 6.25 | CNY 6.78 | CNY 6.18 | 48.44M |
| 2026-07-03 | CNY 5.82 | +5.82% | CNY 5.54 | CNY 5.84 | CNY 5.51 | 19.77M |
| 2026-07-02 | CNY 5.50 | -3.17% | CNY 5.73 | CNY 5.80 | CNY 5.47 | 15.19M |
| 2026-07-01 | CNY 5.68 | +4.80% | CNY 5.42 | CNY 5.78 | CNY 5.28 | 18.36M |
| 2026-06-30 | CNY 5.42 | -1.09% | CNY 5.46 | CNY 5.63 | CNY 5.35 | 11.44M |
| 2026-06-29 | CNY 5.48 | +6.82% | CNY 5.15 | CNY 5.48 | CNY 5.01 | 15.02M |
| 2026-06-26 | CNY 5.13 | -4.29% | CNY 5.34 | CNY 5.41 | CNY 5.12 | 9.99M |
| 2026-06-25 | CNY 5.36 | -2.72% | CNY 5.48 | CNY 5.51 | CNY 5.26 | 9.87M |
| 2026-06-24 | CNY 5.51 | -0.72% | CNY 5.58 | CNY 5.65 | CNY 5.45 | 11.30M |
| 2026-06-23 | CNY 5.55 | +2.78% | CNY 5.38 | CNY 5.70 | CNY 5.35 | 13.09M |
| 2026-06-22 | CNY 5.40 | -2.70% | CNY 5.55 | CNY 5.55 | CNY 5.18 | 14.32M |
| 2026-06-18 | CNY 5.55 | +3.93% | CNY 5.34 | CNY 5.70 | CNY 5.30 | 14.74M |
| 2026-06-17 | CNY 5.34 | -1.11% | CNY 5.42 | CNY 5.43 | CNY 5.28 | 6.19M |
| 2026-06-16 | CNY 5.40 | +0.37% | CNY 5.39 | CNY 5.42 | CNY 5.28 | 6.60M |
| 2026-06-15 | CNY 5.38 | +0.56% | CNY 5.44 | CNY 5.49 | CNY 5.30 | 6.59M |
| 2026-06-12 | CNY 5.35 | +1.90% | CNY 5.33 | CNY 5.38 | CNY 5.21 | 7.51M |
| 2026-06-11 | CNY 5.25 | -2.05% | CNY 5.37 | CNY 5.38 | CNY 5.16 | 6.50M |
| 2026-06-10 | CNY 5.36 | -1.83% | CNY 5.55 | CNY 5.55 | CNY 5.25 | 8.80M |
| 2026-06-09 | CNY 5.46 | 0.00% | CNY 5.55 | CNY 5.57 | CNY 5.39 | 7.48M |
| 2026-06-08 | CNY 5.46 | -5.86% | CNY 5.66 | CNY 5.75 | CNY 5.38 | 14.13M |
| 2026-06-05 | CNY 5.80 | -1.36% | CNY 5.89 | CNY 5.99 | CNY 5.75 | 7.82M |
| 2026-06-04 | CNY 5.88 | -0.34% | CNY 5.95 | CNY 6.01 | CNY 5.78 | 10.03M |
| 2026-06-03 | CNY 5.90 | -3.44% | CNY 6.10 | CNY 6.14 | CNY 5.86 | 10.01M |
| 2026-06-02 | CNY 6.11 | +0.49% | CNY 6.08 | CNY 6.27 | CNY 6.01 | 16.44M |
| 2026-06-01 | CNY 6.08 | +4.65% | CNY 5.85 | CNY 6.45 | CNY 5.82 | 16.35M |
| 2026-05-29 | CNY 5.81 | -2.35% | CNY 5.99 | CNY 6.04 | CNY 5.79 | 9.75M |
| 2026-05-28 | CNY 5.95 | +0.34% | CNY 5.93 | CNY 6.00 | CNY 5.78 | 8.30M |
| 2026-05-27 | CNY 5.93 | -1.98% | CNY 6.03 | CNY 6.07 | CNY 5.88 | 7.64M |
| 2026-05-26 | CNY 6.05 | -2.10% | CNY 6.14 | CNY 6.28 | CNY 5.94 | 10.61M |