Zhejiang Orient Gene Biotech Co., Ltd. Class A 688298
SSE · China · Health Technology
CNY 19.37+0.45 (+2.38%)
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 19.37 | +2.38% | CNY 19.10 | CNY 19.63 | CNY 18.90 | 2.09M |
| 2026-09-29 | CNY 18.92 | -0.21% | CNY 18.97 | CNY 19.30 | CNY 18.83 | 1.13M |
| 2026-09-28 | CNY 18.96 | -1.15% | CNY 19.26 | CNY 19.51 | CNY 18.92 | 1.56M |
| 2026-09-24 | CNY 19.18 | -1.03% | CNY 19.31 | CNY 19.65 | CNY 19.08 |
| 1.75M |
| 2026-09-23 | CNY 19.38 | +2.05% | CNY 19.10 | CNY 19.59 | CNY 18.88 | 2.12M |
| 2026-09-22 | CNY 18.99 | +1.99% | CNY 18.71 | CNY 19.22 | CNY 18.54 | 2.10M |
| 2026-09-21 | CNY 18.62 | +4.08% | CNY 18.01 | CNY 18.63 | CNY 18.01 | 2.29M |
| 2026-09-18 | CNY 17.89 | -0.72% | CNY 18.06 | CNY 18.50 | CNY 17.89 | 2.06M |
| 2026-09-17 | CNY 18.02 | +1.41% | CNY 18.18 | CNY 18.23 | CNY 17.70 | 1.12M |
| 2026-09-16 | CNY 17.77 | -0.95% | CNY 18.00 | CNY 18.00 | CNY 17.64 | 1.22M |
| 2026-09-15 | CNY 17.94 | -1.91% | CNY 18.56 | CNY 18.56 | CNY 17.94 | 673.79K |
| 2026-09-14 | CNY 18.29 | +1.27% | CNY 17.73 | CNY 18.33 | CNY 17.73 | 1.14M |
| 2026-09-11 | CNY 18.06 | -2.75% | CNY 18.61 | CNY 18.65 | CNY 17.95 | 1.31M |
| 2026-09-10 | CNY 18.57 | -1.75% | CNY 18.82 | CNY 18.82 | CNY 18.45 | 1.00M |
| 2026-09-09 | CNY 18.90 | -1.15% | CNY 19.04 | CNY 19.04 | CNY 18.70 | 1.04M |
| 2026-09-08 | CNY 19.12 | +0.26% | CNY 19.00 | CNY 19.21 | CNY 18.86 | 1.55M |
| 2026-09-07 | CNY 19.07 | +0.63% | CNY 19.13 | CNY 19.15 | CNY 18.92 | 788.64K |
| 2026-09-04 | CNY 18.95 | +0.21% | CNY 19.00 | CNY 19.20 | CNY 18.86 | 817.89K |
| 2026-09-03 | CNY 18.91 | -1.30% | CNY 19.35 | CNY 19.35 | CNY 18.86 | 1.11M |
| 2026-09-02 | CNY 19.16 | -1.59% | CNY 19.85 | CNY 19.85 | CNY 19.13 | 1.36M |
| 2026-09-01 | CNY 19.47 | +1.41% | CNY 19.16 | CNY 19.50 | CNY 19.15 | 1.19M |
| 2026-08-31 | CNY 19.20 | -2.74% | CNY 19.53 | CNY 19.57 | CNY 19.08 | 1.47M |
| 2026-08-28 | CNY 19.74 | +0.77% | CNY 19.58 | CNY 19.79 | CNY 19.40 | 1.15M |
| 2026-08-27 | CNY 19.59 | +0.26% | CNY 19.44 | CNY 19.75 | CNY 19.31 | 1.08M |
| 2026-08-26 | CNY 19.54 | +1.61% | CNY 19.32 | CNY 19.85 | CNY 19.32 | 1.76M |
| 2026-08-25 | CNY 19.23 | +2.78% | CNY 18.60 | CNY 19.27 | CNY 18.48 | 1.52M |
| 2026-08-24 | CNY 18.71 | -3.71% | CNY 19.34 | CNY 19.58 | CNY 18.60 | 1.80M |
| 2026-08-21 | CNY 19.43 | -3.14% | CNY 19.85 | CNY 19.97 | CNY 19.20 | 2.68M |
| 2026-08-20 | CNY 20.06 | +5.75% | CNY 19.19 | CNY 20.69 | CNY 19.19 | 4.58M |
| 2026-08-19 | CNY 18.97 | -2.92% | CNY 19.37 | CNY 19.60 | CNY 18.91 | 1.49M |
| 2026-08-18 | CNY 19.54 | -0.76% | CNY 19.66 | CNY 19.78 | CNY 19.38 | 1.06M |
| 2026-08-17 | CNY 19.69 | +0.05% | CNY 19.79 | CNY 19.91 | CNY 19.26 | 1.63M |
| 2026-08-14 | CNY 19.68 | -0.05% | CNY 19.86 | CNY 20.09 | CNY 19.60 | 1.47M |
| 2026-08-13 | CNY 19.69 | +0.41% | CNY 19.66 | CNY 20.00 | CNY 19.30 | 1.79M |
| 2026-08-12 | CNY 19.61 | -0.20% | CNY 19.50 | CNY 19.80 | CNY 19.47 | 1.07M |
| 2026-08-11 | CNY 19.65 | -0.35% | CNY 19.79 | CNY 19.84 | CNY 19.53 | 1.26M |
| 2026-08-10 | CNY 19.72 | +1.81% | CNY 19.49 | CNY 19.84 | CNY 19.18 | 1.85M |
| 2026-08-07 | CNY 19.37 | +1.73% | CNY 19.07 | CNY 19.39 | CNY 18.71 | 2.41M |
| 2026-08-06 | CNY 19.04 | +0.11% | CNY 19.09 | CNY 19.09 | CNY 18.80 | 1.19M |
| 2026-08-05 | CNY 19.02 | -0.16% | CNY 19.02 | CNY 19.15 | CNY 18.88 | 1.26M |
| 2026-08-04 | CNY 19.05 | +0.79% | CNY 18.91 | CNY 19.21 | CNY 18.91 | 1.18M |
| 2026-08-03 | CNY 18.90 | +0.05% | CNY 18.88 | CNY 18.98 | CNY 18.69 | 1.06M |
| 2026-07-31 | CNY 18.89 | +2.44% | CNY 18.41 | CNY 18.95 | CNY 18.41 | 1.27M |
| 2026-07-30 | CNY 18.44 | +0.11% | CNY 18.40 | CNY 18.83 | CNY 18.32 | 1.26M |
| 2026-07-29 | CNY 18.42 | +1.15% | CNY 18.31 | CNY 18.70 | CNY 18.22 | 1.05M |
| 2026-07-28 | CNY 18.21 | -0.38% | CNY 18.27 | CNY 18.55 | CNY 18.17 | 968.06K |
| 2026-07-27 | CNY 18.28 | +2.29% | CNY 17.60 | CNY 18.59 | CNY 17.60 | 1.27M |
| 2026-07-24 | CNY 17.87 | -3.51% | CNY 18.42 | CNY 18.56 | CNY 17.80 | 1.22M |
| 2026-07-23 | CNY 18.52 | +0.11% | CNY 18.44 | CNY 18.59 | CNY 18.18 | 1.25M |
| 2026-07-22 | CNY 18.50 | -0.75% | CNY 18.81 | CNY 18.96 | CNY 18.36 | 1.51M |
| 2026-07-21 | CNY 18.64 | -3.22% | CNY 19.08 | CNY 19.22 | CNY 18.20 | 2.55M |
| 2026-07-20 | CNY 19.26 | -1.23% | CNY 19.51 | CNY 19.80 | CNY 18.95 | 2.20M |
| 2026-07-17 | CNY 19.50 | -4.83% | CNY 20.45 | CNY 20.64 | CNY 19.12 | 2.25M |
| 2026-07-16 | CNY 20.49 | -0.15% | CNY 20.59 | CNY 20.66 | CNY 20.01 | 2.17M |
| 2026-07-15 | CNY 20.52 | +2.81% | CNY 19.99 | CNY 20.67 | CNY 19.73 | 3.05M |
| 2026-07-14 | CNY 19.96 | +3.15% | CNY 19.52 | CNY 19.96 | CNY 19.02 | 1.95M |
| 2026-07-13 | CNY 19.35 | +0.26% | CNY 19.32 | CNY 19.56 | CNY 19.12 | 1.55M |
| 2026-07-10 | CNY 19.30 | +2.88% | CNY 18.71 | CNY 19.67 | CNY 18.38 | 1.88M |
| 2026-07-09 | CNY 18.76 | -0.21% | CNY 18.69 | CNY 19.14 | CNY 18.51 | 1.23M |
| 2026-07-08 | CNY 18.80 | -0.84% | CNY 18.81 | CNY 19.19 | CNY 18.53 | 1.21M |
| 2026-07-07 | CNY 18.96 | -4.19% | CNY 19.48 | CNY 19.88 | CNY 18.81 | 1.65M |
| 2026-07-06 | CNY 19.79 | +2.75% | CNY 19.26 | CNY 19.91 | CNY 19.25 | 2.15M |
| 2026-07-03 | CNY 19.26 | +0.57% | CNY 19.25 | CNY 19.50 | CNY 18.82 | 1.47M |
| 2026-07-02 | CNY 19.15 | +0.47% | CNY 18.92 | CNY 19.64 | CNY 18.82 | 2.19M |
| 2026-07-01 | CNY 19.06 | +6.72% | CNY 17.76 | CNY 19.09 | CNY 17.64 | 2.28M |
| 2026-06-30 | CNY 17.86 | -1.60% | CNY 18.15 | CNY 18.17 | CNY 17.62 | 1.58M |
| 2026-06-29 | CNY 18.15 | +3.89% | CNY 17.48 | CNY 18.41 | CNY 17.03 | 2.00M |
| 2026-06-26 | CNY 17.47 | -4.27% | CNY 18.10 | CNY 18.39 | CNY 17.44 | 1.77M |
| 2026-06-25 | CNY 18.25 | -3.85% | CNY 18.77 | CNY 18.98 | CNY 18.05 | 1.65M |
| 2026-06-24 | CNY 18.98 | -1.91% | CNY 19.39 | CNY 19.80 | CNY 18.86 | 1.55M |
| 2026-06-23 | CNY 19.35 | +2.49% | CNY 18.64 | CNY 19.73 | CNY 18.64 | 1.79M |
| 2026-06-22 | CNY 18.88 | -1.87% | CNY 19.18 | CNY 19.18 | CNY 18.30 | 1.47M |
| 2026-06-18 | CNY 19.24 | -1.74% | CNY 19.55 | CNY 19.59 | CNY 19.00 | 1.16M |
| 2026-06-17 | CNY 19.58 | +0.41% | CNY 19.35 | CNY 19.58 | CNY 18.86 | 1.45M |
| 2026-06-16 | CNY 19.50 | +0.10% | CNY 19.60 | CNY 19.60 | CNY 19.21 | 888.65K |
| 2026-06-15 | CNY 19.48 | +0.62% | CNY 19.48 | CNY 19.80 | CNY 19.40 | 1.03M |
| 2026-06-12 | CNY 19.36 | +0.41% | CNY 19.37 | CNY 19.57 | CNY 19.20 | 1.23M |
| 2026-06-11 | CNY 19.28 | -1.43% | CNY 19.70 | CNY 19.70 | CNY 19.05 | 1.18M |
| 2026-06-10 | CNY 19.56 | -0.66% | CNY 19.81 | CNY 19.90 | CNY 19.24 | 1.16M |
| 2026-06-09 | CNY 19.69 | -0.15% | CNY 19.77 | CNY 19.86 | CNY 19.43 | 914.07K |
| 2026-06-08 | CNY 19.72 | -2.67% | CNY 19.73 | CNY 20.20 | CNY 19.42 | 1.24M |
| 2026-06-05 | CNY 20.26 | +1.50% | CNY 20.27 | CNY 20.38 | CNY 19.84 | 1.25M |
| 2026-06-04 | CNY 19.96 | -2.92% | CNY 20.55 | CNY 20.55 | CNY 19.89 | 1.69M |
| 2026-06-03 | CNY 20.56 | -1.86% | CNY 20.94 | CNY 20.96 | CNY 20.45 | 1.48M |
| 2026-06-02 | CNY 20.95 | -3.63% | CNY 21.60 | CNY 21.72 | CNY 20.95 | 1.67M |
| 2026-06-01 | CNY 21.74 | +1.59% | CNY 21.30 | CNY 21.77 | CNY 21.21 | 1.11M |
| 2026-05-29 | CNY 21.40 | +0.90% | CNY 21.50 | CNY 21.50 | CNY 21.15 | 1.16M |
| 2026-05-28 | CNY 21.21 | -1.07% | CNY 21.48 | CNY 21.58 | CNY 21.17 | 1.12M |
| 2026-05-27 | CNY 21.44 | -0.83% | CNY 21.63 | CNY 21.70 | CNY 21.22 | 1.48M |
| 2026-05-26 | CNY 21.62 | -1.28% | CNY 21.87 | CNY 21.87 | CNY 21.31 | 1.97M |