Shanghai OPM Biosciences Co., Ltd. Class A 688293
SSE · China · Health Technology
CNY 79.61+5.05 (+6.77%)
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 79.61 | +6.77% | CNY 74.12 | CNY 82.12 | CNY 73.68 | 8.07M |
| 2026-09-29 | CNY 74.56 | -0.37% | CNY 74.92 | CNY 77.61 | CNY 73.70 | 5.72M |
| 2026-09-28 | CNY 74.84 | -3.37% | CNY 77.00 | CNY 77.95 | CNY 74.00 | 5.56M |
| 2026-09-24 | CNY 77.45 | -8.88% | CNY 83.05 | CNY 83.29 | CNY 77.45 | 7.02M |
| 2026-09-23 | CNY 85.00 | +12.69% | CNY 75.55 | CNY 88.54 | CNY 75.23 | 8.82M |
| 2026-09-22 | CNY 75.43 | -0.03% | CNY 74.00 | CNY 78.94 | CNY 73.50 | 7.03M |
| 2026-09-21 | CNY 75.45 | +6.72% | CNY 72.98 | CNY 76.14 | CNY 71.02 | 8.26M |
| 2026-09-18 | CNY 70.70 | +0.84% | CNY 70.14 | CNY 75.50 | CNY 69.20 | 6.89M |
| 2026-09-17 | CNY 70.11 | +4.56% | CNY 67.10 | CNY 71.50 | CNY 66.50 | 6.68M |
| 2026-09-16 | CNY 67.05 | +4.39% | CNY 65.35 | CNY 68.46 | CNY 62.57 | 6.29M |
| 2026-09-15 | CNY 64.23 | -4.25% | CNY 65.26 | CNY 66.86 | CNY 63.03 | 6.22M |
| 2026-09-14 | CNY 67.08 | +3.04% | CNY 64.44 | CNY 68.86 | CNY 63.52 | 7.39M |
| 2026-09-11 | CNY 65.10 | -2.63% | CNY 66.50 | CNY 68.74 | CNY 63.30 | 4.39M |
| 2026-09-10 | CNY 66.86 | -5.80% | CNY 70.28 | CNY 71.33 | CNY 65.87 | 6.56M |
| 2026-09-09 | CNY 70.98 | +3.94% | CNY 68.96 | CNY 73.15 | CNY 65.56 | 11.28M |
| 2026-09-08 | CNY 68.29 | +20.00% | CNY 56.64 | CNY 68.29 | CNY 56.64 | 8.54M |
| 2026-09-07 | CNY 56.91 | +4.19% | CNY 54.10 | CNY 57.86 | CNY 54.10 | 3.76M |
| 2026-09-04 | CNY 54.62 | -2.34% | CNY 56.30 | CNY 57.36 | CNY 54.21 | 2.87M |
| 2026-09-03 | CNY 55.93 | +0.09% | CNY 56.99 | CNY 58.04 | CNY 55.44 | 3.39M |
| 2026-09-02 | CNY 55.88 | +4.33% | CNY 53.84 | CNY 58.44 | CNY 53.30 | 5.84M |
| 2026-09-01 | CNY 53.56 | +0.87% | CNY 52.83 | CNY 53.94 | CNY 51.76 | 3.51M |
| 2026-08-31 | CNY 53.10 | -3.63% | CNY 54.09 | CNY 55.00 | CNY 51.00 | 5.65M |
| 2026-08-28 | CNY 55.10 | -3.30% | CNY 57.04 | CNY 57.97 | CNY 54.94 | 2.81M |
| 2026-08-27 | CNY 56.98 | -0.77% | CNY 56.70 | CNY 58.37 | CNY 55.60 | 3.05M |
| 2026-08-26 | CNY 57.42 | -3.22% | CNY 59.33 | CNY 60.59 | CNY 56.58 | 2.99M |
| 2026-08-25 | CNY 59.33 | +1.98% | CNY 57.57 | CNY 60.43 | CNY 56.90 | 4.19M |
| 2026-08-24 | CNY 58.18 | -5.78% | CNY 61.75 | CNY 62.57 | CNY 57.00 | 5.11M |
| 2026-08-21 | CNY 61.75 | -3.36% | CNY 62.00 | CNY 64.37 | CNY 59.88 | 4.55M |
| 2026-08-20 | CNY 63.90 | +5.83% | CNY 63.00 | CNY 66.20 | CNY 61.91 | 6.54M |
| 2026-08-19 | CNY 60.38 | -6.46% | CNY 64.00 | CNY 64.59 | CNY 59.87 | 5.32M |
| 2026-08-18 | CNY 64.55 | -2.93% | CNY 66.50 | CNY 66.97 | CNY 63.85 | 3.39M |
| 2026-08-17 | CNY 66.50 | +0.20% | CNY 66.00 | CNY 67.46 | CNY 64.38 | 4.80M |
| 2026-08-14 | CNY 66.37 | -1.72% | CNY 66.80 | CNY 67.98 | CNY 65.02 | 5.43M |
| 2026-08-13 | CNY 67.53 | +9.20% | CNY 61.44 | CNY 69.94 | CNY 61.08 | 8.98M |
| 2026-08-12 | CNY 61.84 | -2.94% | CNY 62.56 | CNY 66.18 | CNY 61.30 | 5.74M |
| 2026-08-11 | CNY 63.71 | -4.70% | CNY 65.00 | CNY 67.30 | CNY 63.02 | 7.86M |
| 2026-08-10 | CNY 66.85 | +5.74% | CNY 66.51 | CNY 71.88 | CNY 63.78 | 11.38M |
| 2026-08-07 | CNY 63.22 | +17.60% | CNY 53.50 | CNY 63.65 | CNY 53.20 | 7.80M |
| 2026-08-06 | CNY 53.76 | -1.54% | CNY 54.39 | CNY 55.75 | CNY 53.22 | 3.03M |
| 2026-08-05 | CNY 54.60 | -0.42% | CNY 55.18 | CNY 56.31 | CNY 53.74 | 3.95M |
| 2026-08-04 | CNY 54.83 | +12.38% | CNY 49.20 | CNY 55.19 | CNY 48.25 | 5.28M |
| 2026-08-03 | CNY 48.79 | -1.23% | CNY 49.50 | CNY 49.80 | CNY 48.05 | 3.63M |
| 2026-07-31 | CNY 49.40 | -2.72% | CNY 51.69 | CNY 53.05 | CNY 49.20 | 3.09M |
| 2026-07-30 | CNY 50.78 | -4.33% | CNY 52.02 | CNY 53.49 | CNY 49.67 | 3.02M |
| 2026-07-29 | CNY 53.08 | -0.26% | CNY 53.09 | CNY 54.80 | CNY 51.51 | 3.36M |
| 2026-07-28 | CNY 53.22 | -3.48% | CNY 54.80 | CNY 55.89 | CNY 52.80 | 2.66M |
| 2026-07-27 | CNY 55.14 | +4.29% | CNY 52.87 | CNY 56.33 | CNY 50.35 | 4.79M |
| 2026-07-24 | CNY 52.87 | -6.46% | CNY 56.00 | CNY 56.60 | CNY 52.57 | 5.38M |
| 2026-07-23 | CNY 56.52 | -4.91% | CNY 60.00 | CNY 61.68 | CNY 55.26 | 6.79M |
| 2026-07-22 | CNY 59.44 | +5.73% | CNY 56.08 | CNY 60.66 | CNY 55.28 | 6.86M |
| 2026-07-21 | CNY 56.22 | +4.11% | CNY 53.05 | CNY 56.75 | CNY 51.52 | 4.61M |
| 2026-07-20 | CNY 54.00 | +4.21% | CNY 51.80 | CNY 54.35 | CNY 50.44 | 4.76M |
| 2026-07-17 | CNY 51.82 | -4.74% | CNY 53.87 | CNY 55.53 | CNY 51.20 | 5.63M |
| 2026-07-16 | CNY 54.40 | +0.83% | CNY 53.11 | CNY 57.64 | CNY 51.91 | 7.03M |
| 2026-07-15 | CNY 53.95 | +5.78% | CNY 49.92 | CNY 58.99 | CNY 49.89 | 7.65M |
| 2026-07-14 | CNY 51.00 | +9.91% | CNY 46.56 | CNY 51.98 | CNY 45.61 | 5.78M |
| 2026-07-13 | CNY 46.40 | -4.11% | CNY 48.51 | CNY 49.22 | CNY 46.04 | 2.99M |
| 2026-07-10 | CNY 48.39 | +11.76% | CNY 43.32 | CNY 49.51 | CNY 42.60 | 4.31M |
| 2026-07-09 | CNY 43.30 | +5.61% | CNY 40.86 | CNY 43.77 | CNY 40.47 | 2.36M |
| 2026-07-08 | CNY 41.00 | -3.28% | CNY 41.97 | CNY 42.98 | CNY 41.00 | 1.78M |
| 2026-07-07 | CNY 42.39 | -4.63% | CNY 43.78 | CNY 43.99 | CNY 41.96 | 2.90M |
| 2026-07-06 | CNY 44.45 | +0.32% | CNY 44.50 | CNY 47.12 | CNY 43.83 | 3.43M |
| 2026-07-03 | CNY 44.31 | +2.78% | CNY 43.03 | CNY 44.60 | CNY 42.86 | 1.84M |
| 2026-07-02 | CNY 43.11 | -3.54% | CNY 44.97 | CNY 45.60 | CNY 43.11 | 2.43M |
| 2026-07-01 | CNY 44.69 | +7.20% | CNY 42.45 | CNY 45.11 | CNY 40.34 | 3.26M |
| 2026-06-30 | CNY 41.69 | +0.22% | CNY 41.94 | CNY 42.89 | CNY 41.58 | 2.05M |
| 2026-06-29 | CNY 41.60 | +10.49% | CNY 37.61 | CNY 42.31 | CNY 37.13 | 3.20M |
| 2026-06-26 | CNY 37.65 | -5.24% | CNY 39.00 | CNY 39.99 | CNY 37.41 | 2.63M |
| 2026-06-25 | CNY 39.73 | -0.90% | CNY 39.58 | CNY 40.08 | CNY 38.20 | 2.69M |
| 2026-06-24 | CNY 40.09 | -0.35% | CNY 40.25 | CNY 41.84 | CNY 39.58 | 3.07M |
| 2026-06-23 | CNY 40.23 | +5.09% | CNY 38.00 | CNY 40.49 | CNY 38.00 | 2.38M |
| 2026-06-22 | CNY 38.28 | +0.50% | CNY 37.81 | CNY 38.28 | CNY 36.61 | 2.34M |
| 2026-06-18 | CNY 38.09 | +1.55% | CNY 37.52 | CNY 39.11 | CNY 37.02 | 1.89M |
| 2026-06-17 | CNY 37.51 | +1.93% | CNY 36.62 | CNY 38.05 | CNY 36.18 | 1.49M |
| 2026-06-16 | CNY 36.80 | +2.42% | CNY 36.00 | CNY 36.83 | CNY 35.23 | 1.54M |
| 2026-06-15 | CNY 35.93 | +0.42% | CNY 36.16 | CNY 36.23 | CNY 35.21 | 1.22M |
| 2026-06-12 | CNY 35.78 | +3.68% | CNY 34.78 | CNY 36.03 | CNY 34.75 | 1.57M |
| 2026-06-11 | CNY 34.51 | -2.18% | CNY 34.96 | CNY 35.24 | CNY 34.13 | 1.17M |
| 2026-06-10 | CNY 35.28 | -1.51% | CNY 35.82 | CNY 35.82 | CNY 34.36 | 1.33M |
| 2026-06-09 | CNY 35.82 | +1.76% | CNY 35.89 | CNY 36.31 | CNY 35.32 | 1.72M |
| 2026-06-08 | CNY 35.20 | -6.01% | CNY 36.80 | CNY 37.04 | CNY 34.85 | 2.88M |
| 2026-06-05 | CNY 37.45 | -2.58% | CNY 38.60 | CNY 39.16 | CNY 37.21 | 1.85M |
| 2026-06-04 | CNY 38.44 | -4.43% | CNY 39.69 | CNY 40.10 | CNY 38.03 | 2.14M |
| 2026-06-03 | CNY 40.22 | -2.40% | CNY 42.23 | CNY 42.23 | CNY 39.81 | 1.75M |
| 2026-06-02 | CNY 41.21 | -8.34% | CNY 44.68 | CNY 44.82 | CNY 40.50 | 2.80M |
| 2026-06-01 | CNY 44.96 | +3.10% | CNY 44.10 | CNY 46.83 | CNY 44.10 | 2.28M |
| 2026-05-29 | CNY 43.61 | -2.18% | CNY 45.18 | CNY 45.18 | CNY 43.22 | 1.05M |
| 2026-05-28 | CNY 44.58 | -0.62% | CNY 44.95 | CNY 45.15 | CNY 43.92 | 736.29K |
| 2026-05-27 | CNY 44.86 | +0.47% | CNY 44.88 | CNY 45.22 | CNY 43.90 | 727.72K |
| 2026-05-26 | CNY 44.65 | -1.35% | CNY 45.01 | CNY 45.35 | CNY 43.88 | 791.47K |