Orbbec Inc. Class A 688322
SSE · China · Technology Services
CNY 84.40-0.70 (-0.82%)
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 84.40 | -0.82% | CNY 86.00 | CNY 87.38 | CNY 84.14 | 3.88M |
| 2026-09-29 | CNY 85.10 | -0.76% | CNY 85.36 | CNY 86.09 | CNY 83.85 | 3.86M |
| 2026-09-28 | CNY 85.75 | -4.20% | CNY 89.60 | CNY 89.61 | CNY 84.90 | 5.52M |
| 2026-09-24 | CNY 89.51 | -1.86% | CNY 91.40 | CNY 92.58 | CNY 89.44 | 5.15M |
| 2026-09-23 | CNY 91.21 | +0.80% | CNY 90.60 | CNY 91.70 | CNY 90.09 | 4.51M |
| 2026-09-22 | CNY 90.49 | -0.71% | CNY 91.80 | CNY 93.48 | CNY 90.01 | 6.61M |
| 2026-09-21 | CNY 91.14 | -1.34% | CNY 92.90 | CNY 93.20 | CNY 90.61 | 5.39M |
| 2026-09-18 | CNY 92.38 | +0.88% | CNY 93.10 | CNY 93.95 | CNY 90.88 | 5.81M |
| 2026-09-17 | CNY 91.57 | +0.81% | CNY 90.50 | CNY 92.84 | CNY 90.05 | 6.97M |
| 2026-09-16 | CNY 90.83 | +2.83% | CNY 88.35 | CNY 92.28 | CNY 87.50 | 5.63M |
| 2026-09-15 | CNY 88.33 | -1.10% | CNY 89.31 | CNY 90.29 | CNY 88.03 | 3.39M |
| 2026-09-14 | CNY 89.31 | +0.46% | CNY 88.00 | CNY 91.39 | CNY 87.00 | 6.18M |
| 2026-09-11 | CNY 88.90 | -1.54% | CNY 88.70 | CNY 89.88 | CNY 86.15 | 6.68M |
| 2026-09-10 | CNY 90.29 | -2.39% | CNY 91.48 | CNY 91.86 | CNY 89.63 | 4.52M |
| 2026-09-09 | CNY 92.50 | -2.56% | CNY 94.69 | CNY 95.55 | CNY 91.33 | 6.01M |
| 2026-09-08 | CNY 94.93 | -0.90% | CNY 95.91 | CNY 98.65 | CNY 94.21 | 6.34M |
| 2026-09-07 | CNY 95.79 | +3.93% | CNY 93.09 | CNY 98.19 | CNY 92.58 | 7.24M |
| 2026-09-04 | CNY 92.17 | -5.17% | CNY 98.39 | CNY 99.29 | CNY 91.50 | 7.32M |
| 2026-09-03 | CNY 97.20 | +0.81% | CNY 99.00 | CNY 99.97 | CNY 95.00 | 5.49M |
| 2026-09-02 | CNY 96.42 | -0.80% | CNY 96.00 | CNY 98.16 | CNY 94.09 | 6.88M |
| 2026-09-01 | CNY 97.20 | -4.25% | CNY 100.77 | CNY 102.60 | CNY 96.82 | 6.88M |
| 2026-08-31 | CNY 101.51 | +6.56% | CNY 93.05 | CNY 101.65 | CNY 93.00 | 9.20M |
| 2026-08-28 | CNY 95.26 | -2.08% | CNY 97.30 | CNY 98.98 | CNY 95.06 | 5.36M |
| 2026-08-27 | CNY 97.28 | +3.53% | CNY 94.08 | CNY 97.50 | CNY 93.14 | 6.65M |
| 2026-08-26 | CNY 93.96 | -2.93% | CNY 97.50 | CNY 97.71 | CNY 93.03 | 6.68M |
| 2026-08-25 | CNY 96.80 | +4.65% | CNY 90.70 | CNY 97.78 | CNY 90.69 | 11.28M |
| 2026-08-24 | CNY 92.50 | -8.42% | CNY 96.83 | CNY 97.80 | CNY 90.18 | 16.22M |
| 2026-08-21 | CNY 101.00 | +1.00% | CNY 99.00 | CNY 101.50 | CNY 98.32 | 7.44M |
| 2026-08-20 | CNY 100.00 | +1.52% | CNY 99.99 | CNY 103.39 | CNY 97.50 | 11.32M |
| 2026-08-19 | CNY 98.50 | -14.43% | CNY 111.00 | CNY 111.00 | CNY 97.67 | 19.56M |
| 2026-08-18 | CNY 115.11 | +1.87% | CNY 113.14 | CNY 117.39 | CNY 111.99 | 17.94M |
| 2026-08-17 | CNY 113.00 | +2.75% | CNY 111.00 | CNY 113.20 | CNY 108.20 | 10.10M |
| 2026-08-14 | CNY 109.98 | +0.24% | CNY 110.61 | CNY 111.26 | CNY 107.80 | 8.76M |
| 2026-08-13 | CNY 109.72 | -2.48% | CNY 112.68 | CNY 115.20 | CNY 109.00 | 10.67M |
| 2026-08-12 | CNY 112.51 | -1.63% | CNY 113.00 | CNY 114.14 | CNY 110.57 | 9.51M |
| 2026-08-11 | CNY 114.38 | +4.53% | CNY 108.00 | CNY 117.42 | CNY 107.84 | 17.35M |
| 2026-08-10 | CNY 109.42 | -2.20% | CNY 112.00 | CNY 113.79 | CNY 107.77 | 10.80M |
| 2026-08-07 | CNY 111.88 | +2.68% | CNY 110.35 | CNY 112.56 | CNY 107.77 | 12.62M |
| 2026-08-06 | CNY 108.96 | -0.06% | CNY 106.80 | CNY 110.99 | CNY 106.00 | 12.28M |
| 2026-08-05 | CNY 109.02 | +2.67% | CNY 106.00 | CNY 110.84 | CNY 104.70 | 16.40M |
| 2026-08-04 | CNY 106.18 | +5.94% | CNY 101.97 | CNY 107.40 | CNY 97.25 | 16.27M |
| 2026-08-03 | CNY 100.23 | +6.79% | CNY 95.78 | CNY 102.00 | CNY 94.39 | 22.05M |
| 2026-07-31 | CNY 93.86 | +17.35% | CNY 86.63 | CNY 95.98 | CNY 86.63 | 23.76M |
| 2026-07-30 | CNY 79.98 | -7.41% | CNY 85.00 | CNY 85.99 | CNY 79.21 | 11.29M |
| 2026-07-29 | CNY 86.38 | -1.74% | CNY 87.91 | CNY 89.55 | CNY 83.50 | 10.45M |
| 2026-07-28 | CNY 87.91 | -4.33% | CNY 88.88 | CNY 92.99 | CNY 87.21 | 8.53M |
| 2026-07-27 | CNY 91.89 | +4.93% | CNY 87.00 | CNY 91.89 | CNY 86.20 | 8.96M |
| 2026-07-24 | CNY 87.57 | -3.71% | CNY 88.00 | CNY 91.19 | CNY 87.05 | 9.32M |
| 2026-07-23 | CNY 90.94 | -2.84% | CNY 93.72 | CNY 94.57 | CNY 89.75 | 9.63M |
| 2026-07-22 | CNY 93.60 | -4.15% | CNY 96.00 | CNY 98.26 | CNY 93.10 | 11.84M |
| 2026-07-21 | CNY 97.65 | +5.23% | CNY 94.97 | CNY 97.99 | CNY 86.14 | 16.93M |
| 2026-07-20 | CNY 92.80 | -7.34% | CNY 105.00 | CNY 106.88 | CNY 89.50 | 17.66M |
| 2026-07-17 | CNY 100.15 | -12.58% | CNY 114.06 | CNY 115.97 | CNY 100.00 | 15.44M |
| 2026-07-16 | CNY 114.56 | +0.53% | CNY 111.00 | CNY 118.70 | CNY 110.01 | 12.32M |
| 2026-07-15 | CNY 113.96 | +2.19% | CNY 113.87 | CNY 116.27 | CNY 107.02 | 11.37M |
| 2026-07-14 | CNY 111.52 | +1.74% | CNY 110.50 | CNY 114.00 | CNY 106.01 | 11.13M |
| 2026-07-13 | CNY 109.61 | -6.32% | CNY 114.50 | CNY 118.32 | CNY 109.09 | 12.36M |
| 2026-07-10 | CNY 117.00 | -2.31% | CNY 119.00 | CNY 125.98 | CNY 117.00 | 16.36M |
| 2026-07-09 | CNY 119.77 | +5.22% | CNY 114.72 | CNY 120.67 | CNY 112.08 | 15.17M |
| 2026-07-08 | CNY 113.83 | -12.10% | CNY 126.06 | CNY 127.49 | CNY 113.00 | 21.42M |
| 2026-07-07 | CNY 129.50 | +1.80% | CNY 127.80 | CNY 133.88 | CNY 122.33 | 21.30M |
| 2026-07-06 | CNY 127.21 | -13.66% | CNY 143.00 | CNY 145.50 | CNY 126.75 | 34.84M |
| 2026-07-03 | CNY 147.33 | +13.32% | CNY 132.00 | CNY 153.30 | CNY 132.00 | 37.33M |
| 2026-07-02 | CNY 130.01 | -3.70% | CNY 134.75 | CNY 142.42 | CNY 129.70 | 29.00M |
| 2026-07-01 | CNY 135.00 | +3.41% | CNY 132.50 | CNY 137.69 | CNY 129.30 | 25.77M |
| 2026-06-30 | CNY 130.55 | +11.10% | CNY 119.99 | CNY 132.88 | CNY 119.82 | 23.61M |
| 2026-06-29 | CNY 117.51 | -1.95% | CNY 119.84 | CNY 121.30 | CNY 113.31 | 18.14M |
| 2026-06-26 | CNY 119.85 | -2.56% | CNY 122.37 | CNY 124.68 | CNY 117.30 | 15.52M |
| 2026-06-25 | CNY 123.00 | -2.23% | CNY 125.30 | CNY 130.50 | CNY 122.01 | 18.43M |
| 2026-06-24 | CNY 125.80 | +2.38% | CNY 122.80 | CNY 127.15 | CNY 119.38 | 17.77M |
| 2026-06-23 | CNY 122.88 | -4.03% | CNY 125.01 | CNY 126.63 | CNY 118.64 | 19.73M |
| 2026-06-22 | CNY 128.04 | -4.25% | CNY 132.34 | CNY 139.90 | CNY 125.49 | 27.82M |
| 2026-06-18 | CNY 133.73 | +2.33% | CNY 130.50 | CNY 136.77 | CNY 128.69 | 25.49M |
| 2026-06-17 | CNY 130.68 | -1.13% | CNY 130.00 | CNY 133.20 | CNY 127.20 | 21.28M |
| 2026-06-16 | CNY 132.18 | +3.43% | CNY 125.50 | CNY 136.50 | CNY 125.38 | 23.65M |
| 2026-06-15 | CNY 127.80 | +3.92% | CNY 122.98 | CNY 128.80 | CNY 120.50 | 23.84M |
| 2026-06-12 | CNY 122.98 | -1.22% | CNY 125.90 | CNY 135.60 | CNY 121.33 | 34.92M |
| 2026-06-11 | CNY 124.50 | -7.44% | CNY 130.00 | CNY 130.79 | CNY 123.22 | 29.42M |
| 2026-06-10 | CNY 134.51 | -9.36% | CNY 144.00 | CNY 148.28 | CNY 133.97 | 29.76M |
| 2026-06-09 | CNY 148.40 | +2.93% | CNY 136.00 | CNY 150.00 | CNY 130.00 | 36.79M |
| 2026-06-08 | CNY 144.17 | +14.37% | CNY 122.27 | CNY 150.00 | CNY 122.20 | 42.35M |
| 2026-06-05 | CNY 126.06 | +10.05% | CNY 117.00 | CNY 133.28 | CNY 110.20 | 35.82M |
| 2026-06-04 | CNY 114.55 | +2.04% | CNY 111.14 | CNY 118.00 | CNY 109.30 | 20.18M |
| 2026-06-03 | CNY 112.26 | +8.75% | CNY 104.28 | CNY 116.54 | CNY 103.50 | 25.91M |
| 2026-06-02 | CNY 103.23 | +0.18% | CNY 106.00 | CNY 107.36 | CNY 102.98 | 17.09M |
| 2026-06-01 | CNY 103.04 | -7.56% | CNY 110.00 | CNY 110.94 | CNY 102.89 | 25.22M |
| 2026-05-29 | CNY 111.47 | +0.21% | CNY 112.44 | CNY 117.50 | CNY 110.04 | 23.03M |
| 2026-05-28 | CNY 111.24 | -1.12% | CNY 112.60 | CNY 113.00 | CNY 108.55 | 18.63M |
| 2026-05-27 | CNY 112.50 | -3.84% | CNY 115.26 | CNY 119.36 | CNY 111.11 | 24.47M |
| 2026-05-26 | CNY 116.99 | -1.10% | CNY 119.00 | CNY 124.20 | CNY 114.01 | 29.33M |