Shanghai OPM Biosciences

688293
🏛️ china →
66.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.56 76.28 73.58 73.71 0.3M
2022-12-29 72.74 76.14 72.11 74.56 0.6M
2022-12-28 73.29 73.56 72.19 72.75 0.1M
2022-12-27 73.60 74.19 71.29 73.48 0.4M
2022-12-26 72.88 74.64 72.01 74.23 0.4M
2022-12-23 70.02 74.36 68.94 73.37 0.7M
2022-12-22 71.58 73.58 70.36 70.37 0.2M
2022-12-21 69.99 73.29 69.99 71.57 0.3M
2022-12-20 70.29 70.48 68.64 70.48 0.4M
2022-12-19 73.57 73.57 69.19 70.31 0.7M
2022-12-16 72.87 74.61 72.08 73.50 0.4M
2022-12-15 74.84 76.38 73.52 73.57 0.4M
2022-12-14 75.16 75.96 73.49 75.29 0.3M
2022-12-13 75.94 76.58 74.76 75.16 0.3M
2022-12-12 76.86 78.21 75.94 76.33 0.3M
2022-12-09 77.14 79.61 76.07 77.39 0.7M
2022-12-08 76.95 78.89 76.57 77.34 0.4M
2022-12-07 75.19 78.81 73.99 77.31 1.0M
2022-12-06 79.07 80.37 75.07 75.71 0.7M
2022-12-05 77.64 79.50 75.79 78.93 0.6M
2022-12-02 76.44 78.43 75.14 77.04 0.4M
2022-12-01 77.14 77.86 74.54 76.89 1.0M
2022-11-30 77.40 77.76 74.86 75.75 0.5M
2022-11-29 75.76 79.29 74.64 77.39 0.8M
2022-11-28 74.94 76.41 73.79 74.51 0.5M
2022-11-25 77.86 78.94 75.71 75.93 0.6M
2022-11-24 78.33 80.19 78.29 79.00 0.5M
2022-11-23 78.76 80.39 75.56 78.64 0.8M
2022-11-22 82.52 84.21 78.65 79.09 1.1M
2022-11-21 82.70 85.31 80.72 83.09 0.8M
2022-11-18 87.25 88.46 83.47 83.56 1.2M
2022-11-17 90.83 90.83 84.45 87.36 1.7M
2022-11-16 91.14 93.86 89.38 89.71 1.0M
2022-11-15 92.14 92.86 89.41 91.78 1.1M
2022-11-14 87.26 93.21 85.36 92.18 0.9M
2022-11-11 86.43 91.43 85.95 87.61 1.2M
2022-11-10 88.78 91.06 84.72 85.00 0.9M
2022-11-09 91.91 92.14 87.13 88.30 1.0M
2022-11-08 89.57 91.39 87.50 91.06 0.8M
2022-11-07 89.51 93.76 87.75 88.46 1.0M
2022-11-04 90.10 92.06 87.65 90.86 1.3M
2022-11-03 86.89 90.54 84.37 89.48 1.5M
2022-11-02 84.29 90.57 83.57 86.89 1.5M
2022-11-01 87.11 89.68 81.86 84.34 1.7M
2022-10-31 84.93 87.82 82.36 86.91 1.2M
2022-10-28 81.54 85.71 80.39 82.21 1.7M
2022-10-27 79.44 83.55 78.57 81.66 1.4M
2022-10-26 72.14 83.91 71.57 79.51 2.1M
2022-10-25 72.94 76.39 71.43 72.60 1.2M
2022-10-24 77.14 77.84 74.36 75.15 0.9M
2022-10-21 77.20 79.86 71.44 78.71 2.8M
2022-10-20 76.42 81.31 74.92 77.09 1.9M
2022-10-19 81.43 81.43 76.49 78.25 1.4M
2022-10-18 83.56 84.21 78.80 80.78 2.0M
2022-10-17 90.00 92.10 80.21 84.13 2.4M
2022-10-14 80.91 92.86 79.89 90.36 2.4M
2022-10-13 76.43 82.14 73.59 80.04 1.9M
2022-10-12 82.27 82.27 68.58 77.14 2.6M
2022-10-11 81.54 84.13 81.14 83.57 0.7M
2022-10-10 87.99 88.57 80.93 80.94 1.1M
2022-09-30 89.96 92.61 86.44 87.94 0.8M
2022-09-29 87.72 92.07 85.92 91.09 1.3M
2022-09-28 90.44 92.61 86.57 86.66 1.5M
2022-09-27 84.75 90.00 82.85 88.47 1.8M
2022-09-26 83.54 87.14 83.19 85.21 1.8M
2022-09-23 94.25 98.56 83.76 84.84 2.8M
2022-09-22 88.71 94.89 87.55 94.64 1.8M
2022-09-21 92.93 95.50 89.04 90.00 1.4M
2022-09-20 86.07 94.71 86.07 92.93 2.3M
2022-09-19 87.24 91.86 85.14 86.07 2.6M
2022-09-16 89.99 90.78 86.66 87.56 1.8M
2022-09-15 91.45 94.29 88.00 89.29 2.1M
2022-09-14 85.59 93.29 84.53 92.57 3.0M
2022-09-13 89.29 95.12 85.79 87.14 3.5M
2022-09-09 88.28 90.51 86.43 87.86 3.0M
2022-09-08 87.77 91.43 84.92 89.77 6.6M
2022-09-07 83.56 88.26 83.14 85.50 3.8M
2022-09-06 79.99 86.43 77.14 84.31 6.6M
2022-09-05 90.86 93.93 79.40 82.14 12.2M
2022-09-02 89.29 95.75 87.34 90.89 17.4M