Shanghai - Delayed Quote CNY

Orbbec Inc. (688322.SS)

57.81

-1.47

(-2.48%)

As of 11:30:00 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	60.66	61.08	57.74	57.81	57.81	6,076,432
May 12, 2025	58.68	59.67	57.82	59.28	59.28	8,597,135
May 9, 2025	59.06	59.34	56.80	57.77	57.77	6,961,957
May 8, 2025	58.37	60.28	58.37	59.39	59.39	7,961,049
May 7, 2025	60.66	62.30	57.60	58.77	58.77	11,936,996
May 6, 2025	60.66	60.93	59.30	59.73	59.73	9,042,986
Apr 30, 2025	59.58	60.66	58.60	59.26	59.26	10,196,481
Apr 29, 2025	58.49	60.50	55.70	59.98	59.98	12,948,043
Apr 28, 2025	61.25	62.20	60.00	60.33	60.33	8,506,519
Apr 25, 2025	62.68	62.99	61.52	61.86	61.86	8,679,581
Apr 24, 2025	62.16	63.98	61.42	62.80	62.80	9,406,962
Apr 23, 2025	60.09	63.50	59.40	62.50	62.50	13,184,453
Apr 22, 2025	58.61	61.33	57.76	59.35	59.35	12,511,515
Apr 21, 2025	53.68	58.99	53.68	58.61	58.61	15,878,654
Apr 18, 2025	51.46	54.30	50.93	52.72	52.72	7,343,663
Apr 17, 2025	51.98	53.18	51.40	51.46	51.46	5,468,597
Apr 16, 2025	53.42	53.43	51.37	52.38	52.38	6,031,992
Apr 15, 2025	53.60	54.80	52.83	53.44	53.44	7,252,578
Apr 14, 2025	52.99	54.48	52.15	53.67	53.67	11,136,545
Apr 11, 2025	49.01	52.87	48.99	51.92	51.92	10,515,004
Apr 10, 2025	50.00	51.55	48.50	49.32	49.32	13,651,555
Apr 9, 2025	43.85	46.97	41.53	46.53	46.53	12,505,584
Apr 8, 2025	43.31	45.96	43.31	44.65	44.65	12,369,542
Apr 7, 2025	48.88	50.73	43.18	43.18	43.18	13,685,686
Apr 3, 2025	55.12	56.37	53.40	53.97	53.97	6,080,298
Apr 2, 2025	54.98	56.40	54.75	55.70	55.70	5,093,409
Apr 1, 2025	56.50	56.98	54.55	55.07	55.07	5,296,946
Mar 31, 2025	55.00	55.67	53.20	55.35	55.35	8,992,848
Mar 28, 2025	56.50	57.36	55.78	55.81	55.81	4,969,588
Mar 27, 2025	56.27	58.05	55.79	57.01	57.01	7,468,017
Mar 26, 2025	57.79	59.29	56.40	56.68	56.68	10,588,510
Mar 25, 2025	59.30	60.78	57.52	57.67	57.67	7,222,867
Mar 24, 2025	58.90	59.85	57.90	59.42	59.42	8,583,392
Mar 21, 2025	60.70	60.99	58.00	58.30	58.30	14,086,679
Mar 20, 2025	63.69	64.72	61.57	62.00	62.00	9,698,368
Mar 19, 2025	63.83	64.47	62.30	63.58	63.58	7,536,636
Mar 18, 2025	63.90	64.89	63.40	63.83	63.83	8,909,130
Mar 17, 2025	62.88	64.76	61.57	63.88	63.88	10,620,241
Mar 14, 2025	61.00	63.90	60.15	62.90	62.90	16,732,950
Mar 13, 2025	68.02	68.47	59.95	61.11	61.11	22,787,289
Mar 12, 2025	69.66	72.48	68.00	68.00	68.00	14,661,344
Mar 11, 2025	67.35	69.67	66.83	68.10	68.10	11,584,944
Mar 10, 2025	71.55	72.92	69.00	69.13	69.13	12,102,421
Mar 7, 2025	71.27	73.80	70.00	70.46	70.46	12,070,663
Mar 6, 2025	72.22	75.49	71.37	72.40	72.40	16,167,837
Mar 5, 2025	69.00	72.00	68.68	70.85	70.85	12,579,190
Mar 4, 2025	65.40	72.30	65.40	69.99	69.99	16,414,275
Mar 3, 2025	66.00	67.76	63.84	65.81	65.81	11,230,992
Feb 28, 2025	70.00	71.80	65.38	65.96	65.96	16,091,063
Feb 27, 2025	68.60	72.08	67.70	70.63	70.63	16,902,155
Feb 26, 2025	70.54	74.76	69.53	69.80	69.80	18,667,697
Feb 25, 2025	68.94	73.75	68.54	69.83	69.83	14,997,785
Feb 24, 2025	70.00	75.49	66.10	71.58	71.58	19,154,145
Feb 21, 2025	68.70	71.00	67.29	70.50	70.50	18,466,794
Feb 20, 2025	67.10	75.50	64.56	69.70	69.70	26,074,586
Feb 19, 2025	57.48	69.49	57.48	68.10	68.10	27,200,213
Feb 18, 2025	57.21	59.50	56.07	57.91	57.91	16,630,430
Feb 17, 2025	56.66	57.49	55.10	57.00	57.00	18,389,231
Feb 14, 2025	56.50	57.59	55.52	56.29	56.29	13,578,341
Feb 13, 2025	59.20	59.88	56.26	57.23	57.23	11,823,790
Feb 12, 2025	60.20	62.90	57.51	59.08	59.08	16,462,682
Feb 11, 2025	58.59	63.83	58.30	61.52	61.52	15,557,445
Feb 10, 2025	59.00	60.95	57.60	59.10	59.10	12,688,700
Feb 7, 2025	56.00	60.44	55.39	60.00	60.00	15,828,153
Feb 6, 2025	54.05	58.42	54.05	56.67	56.67	14,831,417
Feb 5, 2025	52.23	56.33	51.68	55.16	55.16	12,412,099
Jan 27, 2025	53.99	54.45	50.52	52.18	52.18	10,208,181
Jan 24, 2025	51.11	55.14	50.80	54.99	54.99	17,912,748
Jan 23, 2025	52.30	53.86	50.38	51.40	51.40	14,081,487
Jan 22, 2025	51.45	52.29	50.50	51.18	51.18	8,452,648
Jan 21, 2025	49.06	52.55	48.60	52.47	52.47	16,509,279
Jan 20, 2025	49.65	49.78	47.28	47.92	47.92	8,890,106
Jan 17, 2025	48.18	51.00	48.10	49.00	49.00	10,300,252
Jan 16, 2025	48.83	49.26	47.68	48.30	48.30	9,396,339
Jan 15, 2025	50.95	50.95	47.58	48.85	48.85	15,196,952
Jan 14, 2025	49.61	52.62	48.50	51.00	51.00	17,267,520
Jan 13, 2025	48.65	52.50	48.28	50.11	50.11	13,824,101
Jan 10, 2025	47.00	52.80	46.79	49.81	49.81	16,857,708
Jan 9, 2025	46.12	48.41	46.05	47.41	47.41	11,011,169
Jan 8, 2025	43.20	49.48	42.70	46.97	46.97	14,689,071
Jan 7, 2025	41.60	43.89	41.30	43.63	43.63	8,050,303
Jan 6, 2025	42.78	42.92	40.80	41.41	41.41	7,072,692
Jan 3, 2025	45.05	45.43	42.00	42.40	42.40	10,146,690
Jan 2, 2025	46.12	47.71	44.76	45.30	45.30	9,669,185
Dec 31, 2024	48.48	50.28	46.40	46.50	46.50	10,322,884
Dec 30, 2024	47.00	50.03	45.50	47.99	47.99	10,266,173
Dec 27, 2024	49.12	50.09	46.84	47.33	47.33	13,536,891
Dec 26, 2024	46.10	50.50	45.20	49.97	49.97	16,777,671
Dec 25, 2024	44.20	49.70	44.01	47.17	47.17	18,028,861
Dec 24, 2024	46.80	47.95	43.50	44.40	44.40	14,031,007
Dec 23, 2024	42.91	44.42	42.10	43.00	43.00	12,326,568
Dec 20, 2024	41.79	45.10	41.56	43.32	43.32	15,042,552
Dec 19, 2024	41.30	42.65	41.17	42.00	42.00	13,824,148
Dec 18, 2024	36.12	42.30	36.12	41.58	41.58	20,437,705
Dec 17, 2024	36.81	37.91	35.87	36.08	36.08	8,536,145
Dec 16, 2024	36.81	37.70	36.17	36.91	36.91	7,146,396
Dec 13, 2024	38.55	39.22	37.00	37.20	37.20	9,582,374
Dec 12, 2024	39.00	39.79	37.88	38.23	38.23	9,372,095
Dec 11, 2024	39.03	40.28	36.98	39.81	39.81	15,355,206
Dec 10, 2024	38.83	40.98	37.92	39.46	39.46	20,630,490
Dec 9, 2024	38.00	39.48	37.39	37.58	37.58	13,995,962
Dec 6, 2024	38.20	39.06	35.81	38.38	38.38	17,138,911
Dec 5, 2024	37.00	39.86	36.97	37.67	37.67	19,520,821
Dec 4, 2024	34.78	36.00	34.22	34.66	34.66	9,986,522
Dec 3, 2024	33.35	35.88	33.30	35.19	35.19	11,465,467
Dec 2, 2024	32.38	34.65	32.20	33.70	33.70	9,062,379
Nov 29, 2024	29.88	32.55	29.62	31.70	31.70	10,971,861
Nov 28, 2024	32.10	32.57	31.40	31.80	31.80	4,321,334
Nov 27, 2024	31.86	32.20	30.77	32.16	32.16	5,859,142
Nov 26, 2024	33.44	33.44	31.51	31.57	31.57	5,183,149
Nov 25, 2024	33.37	33.37	31.93	33.29	33.29	4,685,161
Nov 22, 2024	34.94	35.45	32.76	32.83	32.83	5,966,384
Nov 21, 2024	34.80	35.18	34.09	34.94	34.94	6,064,633
Nov 20, 2024	32.00	36.30	32.00	35.03	35.03	9,610,765
Nov 19, 2024	30.90	32.46	30.85	32.24	32.24	5,058,642
Nov 18, 2024	32.40	32.40	30.40	30.74	30.74	6,208,002
Nov 15, 2024	34.08	34.24	31.99	32.01	32.01	5,916,265
Nov 14, 2024	35.77	36.00	33.88	34.00	34.00	5,960,353
Nov 13, 2024	34.67	36.23	34.40	35.99	35.99	5,705,625
Nov 12, 2024	37.68	37.98	35.20	35.55	35.55	9,545,500
Nov 11, 2024	33.59	36.22	33.33	35.81	35.81	8,399,699
Nov 8, 2024	33.99	34.80	33.40	33.59	33.59	4,484,901
Nov 7, 2024	34.00	34.26	33.00	33.60	33.60	5,004,068
Nov 6, 2024	34.35	35.50	33.77	34.14	34.14	7,310,799
Nov 5, 2024	32.99	34.59	32.22	34.39	34.39	8,173,128
Nov 4, 2024	30.98	33.49	30.80	32.79	32.79	6,348,481
Nov 1, 2024	31.80	32.20	30.65	30.79	30.79	5,220,697
Oct 31, 2024	31.75	32.46	31.10	32.16	32.16	4,569,658
Oct 30, 2024	31.72	32.75	31.41	31.80	31.80	4,390,850
Oct 29, 2024	33.50	33.55	31.92	31.93	31.93	6,456,748
Oct 28, 2024	33.33	33.66	32.24	33.02	33.02	6,786,403
Oct 25, 2024	32.67	33.77	32.35	33.55	33.55	7,368,070
Oct 24, 2024	31.82	32.80	31.50	32.70	32.70	5,954,183
Oct 23, 2024	32.22	32.70	31.60	31.84	31.84	6,682,373
Oct 22, 2024	32.04	32.96	31.15	32.26	32.26	7,820,089
Oct 21, 2024	30.30	32.68	30.11	31.55	31.55	10,049,708
Oct 18, 2024	28.00	31.27	27.73	30.20	30.20	10,937,872
Oct 17, 2024	27.37	28.24	27.37	27.75	27.75	5,442,067
Oct 16, 2024	27.44	28.28	27.10	27.37	27.37	5,128,516
Oct 15, 2024	28.61	29.51	28.02	28.06	28.06	7,559,786
Oct 14, 2024	27.11	28.10	26.03	28.05	28.05	6,612,991
Oct 11, 2024	29.32	29.75	26.85	27.20	27.20	8,004,539
Oct 10, 2024	31.00	31.87	29.72	29.82	29.82	8,046,400
Oct 9, 2024	32.27	33.35	30.13	30.13	30.13	11,420,958
Oct 8, 2024	34.55	34.90	31.00	33.85	33.85	14,214,128
Sep 30, 2024	26.70	29.28	26.28	29.25	29.25	10,877,466
Sep 27, 2024	24.20	25.28	24.10	25.18	25.18	3,438,268
Sep 26, 2024	22.16	23.64	22.15	23.58	23.58	4,509,517
Sep 25, 2024	22.57	22.96	22.27	22.28	22.28	4,434,575
Sep 24, 2024	21.74	22.38	21.16	22.28	22.28	4,782,492
Sep 23, 2024	21.85	22.30	21.38	21.53	21.53	2,310,333
Sep 20, 2024	22.41	22.42	21.71	21.95	21.95	1,573,661
Sep 19, 2024	22.31	22.79	21.85	22.17	22.17	2,136,876
Sep 18, 2024	22.14	22.49	21.87	22.14	22.14	1,949,199
Sep 13, 2024	23.00	23.14	21.96	21.97	21.97	2,959,330
Sep 12, 2024	23.52	23.88	23.01	23.01	23.01	1,854,175
Sep 11, 2024	23.47	23.66	23.06	23.57	23.57	2,307,596
Sep 10, 2024	23.00	23.68	22.56	23.41	23.41	2,446,234
Sep 9, 2024	23.25	23.58	22.82	22.93	22.93	2,385,864
Sep 6, 2024	24.39	24.48	23.21	23.31	23.31	3,556,757
Sep 5, 2024	24.23	24.80	24.18	24.47	24.47	2,265,939
Sep 4, 2024	24.00	24.49	23.67	24.26	24.26	2,949,916
Sep 3, 2024	24.20	24.96	23.50	24.38	24.38	4,182,248
Sep 2, 2024	25.26	25.30	23.84	24.00	24.00	4,754,981
Aug 30, 2024	24.76	25.58	24.76	25.17	25.17	4,114,240
Aug 29, 2024	24.01	25.24	24.01	24.88	24.88	3,464,249
Aug 28, 2024	24.03	24.61	23.74	24.24	24.24	2,327,345
Aug 27, 2024	24.34	24.70	23.98	24.03	24.03	2,716,761
Aug 26, 2024	24.65	24.93	23.70	24.55	24.55	3,170,303
Aug 23, 2024	24.30	24.99	24.23	24.79	24.79	2,531,459
Aug 22, 2024	24.74	25.28	24.33	24.48	24.48	3,153,130
Aug 21, 2024	25.00	25.57	24.53	24.97	24.97	3,089,106
Aug 20, 2024	25.01	25.74	24.74	24.98	24.98	2,656,401
Aug 19, 2024	25.20	25.53	24.87	24.96	24.96	1,867,577
Aug 16, 2024	25.21	25.73	24.99	25.34	25.34	2,538,304
Aug 15, 2024	24.11	25.75	24.11	25.04	25.04	4,152,733
Aug 14, 2024	24.38	24.75	24.14	24.38	24.38	1,700,252
Aug 13, 2024	24.00	24.45	23.81	24.23	24.23	1,476,817
Aug 12, 2024	24.10	24.31	23.08	23.90	23.90	2,191,763
Aug 9, 2024	24.53	24.88	24.09	24.10	24.10	1,553,158
Aug 8, 2024	24.71	24.90	24.03	24.42	24.42	2,399,267
Aug 7, 2024	24.79	25.49	24.77	24.88	24.88	2,961,060
Aug 6, 2024	24.58	24.80	24.13	24.77	24.77	2,871,956
Aug 5, 2024	25.11	25.45	23.91	23.91	23.91	5,146,809
Aug 2, 2024	26.68	26.79	25.39	25.48	25.48	4,548,700
Aug 1, 2024	27.10	27.88	26.68	26.89	26.89	4,457,055
Jul 31, 2024	24.43	27.20	24.26	27.00	27.00	6,383,024
Jul 30, 2024	24.00	24.79	23.63	24.47	24.47	2,443,315
Jul 29, 2024	24.38	24.54	23.87	23.90	23.90	1,410,199
Jul 26, 2024	23.91	24.43	23.78	24.17	24.17	1,313,775
Jul 25, 2024	23.54	24.20	23.33	23.79	23.79	1,738,752
Jul 24, 2024	24.24	24.52	23.78	23.78	23.78	1,910,259
Jul 23, 2024	25.56	25.80	24.30	24.30	24.30	2,766,113
Jul 22, 2024	25.00	25.65	24.99	25.44	25.44	2,113,420
Jul 19, 2024	24.86	25.45	24.74	25.10	25.10	2,611,819
Jul 18, 2024	25.06	25.17	24.51	24.86	24.86	2,357,396
Jul 17, 2024	25.75	25.87	25.30	25.34	25.34	1,987,084
Jul 16, 2024	25.32	26.02	25.13	25.81	25.81	2,100,084
Jul 15, 2024	25.78	25.98	25.20	25.32	25.32	1,837,745
Jul 12, 2024	26.05	26.05	25.77	25.88	25.88	2,058,937
Jul 11, 2024	26.21	26.60	25.77	26.20	26.20	3,148,097
Jul 10, 2024	25.46	26.13	25.31	25.73	25.73	2,656,055
Jul 9, 2024	24.61	25.66	24.33	25.51	25.51	3,031,181
Jul 8, 2024	25.71	25.71	24.48	24.63	24.63	2,967,080
Jul 5, 2024	25.62	25.62	25.62	25.62	25.62	-
Jul 4, 2024	26.70	26.96	25.54	25.62	25.62	2,897,144
Jul 3, 2024	26.16	26.36	25.60	25.96	25.96	2,000,893
Jul 2, 2024	25.92	26.40	25.59	25.93	25.93	2,130,259
Jul 1, 2024	26.45	26.64	25.30	26.03	26.03	3,244,601
Jun 28, 2024	26.24	27.48	26.05	26.71	26.71	4,161,926
Jun 27, 2024	26.42	26.60	25.82	25.91	25.91	2,371,864
Jun 26, 2024	25.21	26.78	24.86	26.60	26.60	2,969,963
Jun 25, 2024	26.14	26.14	25.06	25.35	25.35	2,535,161
Jun 24, 2024	27.29	27.71	25.87	25.95	25.95	3,524,669
Jun 21, 2024	27.80	27.81	26.88	27.33	27.33	2,664,563
Jun 20, 2024	27.70	28.68	27.52	27.61	27.61	4,201,552
Jun 19, 2024	28.44	28.80	27.69	27.69	27.69	3,148,931
Jun 18, 2024	28.01	28.60	27.86	28.50	28.50	3,303,304
Jun 17, 2024	27.24	28.54	27.24	28.08	28.08	3,778,731
Jun 14, 2024	27.91	28.16	27.41	27.75	27.75	3,497,441
Jun 13, 2024	27.86	28.38	27.05	27.91	27.91	4,544,991
Jun 12, 2024	27.25	28.28	27.25	27.50	27.50	3,792,823
Jun 11, 2024	26.20	27.15	25.53	27.11	27.11	3,382,629
Jun 7, 2024	27.38	27.74	26.23	26.60	26.60	3,545,143
Jun 6, 2024	28.61	28.73	26.76	26.84	26.84	6,675,511
Jun 5, 2024	27.01	29.93	27.01	28.53	28.53	9,444,932
Jun 4, 2024	27.70	27.82	26.86	27.21	27.21	3,627,883
Jun 3, 2024	27.19	28.10	26.71	28.00	28.00	6,352,095
May 31, 2024	26.52	27.59	26.30	27.17	27.17	4,927,252
May 30, 2024	25.04	27.14	24.72	26.46	26.46	4,913,422
May 29, 2024	25.53	25.90	25.18	25.30	25.30	1,726,516
May 28, 2024	25.50	26.20	25.25	25.52	25.52	2,279,853
May 27, 2024	25.32	25.72	24.57	25.65	25.65	2,726,613
May 24, 2024	26.12	26.31	25.06	25.24	25.24	3,402,968
May 23, 2024	26.76	27.00	26.02	26.13	26.13	3,484,196
May 22, 2024	26.50	27.11	26.40	27.04	27.04	2,951,541
May 21, 2024	26.58	26.95	26.30	26.54	26.54	2,511,480
May 20, 2024	26.81	27.39	26.59	26.87	26.87	3,848,613
May 17, 2024	26.74	27.10	26.21	27.10	27.10	3,393,105
May 16, 2024	26.99	27.35	26.40	26.40	26.40	3,126,167
May 15, 2024	26.51	27.21	26.36	26.60	26.60	4,017,275
May 14, 2024	26.16	27.51	26.00	26.73	26.73	4,718,276
May 13, 2024	26.56	26.56	25.50	25.71	25.71	4,116,745

600562.SS Glarun Technology Co.,Ltd

25.48

-2.79%

858.F Hitech & Development Wireless Sweden Holding AB (publ)

0.0001

0.00%

GGS.HA Gigaset AG

0.0276

0.00%

301165.SZ Ruijie Networks Co., Ltd.

71.42

-1.16%

300570.SZ T&S Communications Co.,Ltd.

79.02

+0.28%

002881.SZ MeiG Smart Technology Co., Ltd

48.18

-1.03%

E20.F EchoStar Corporation

21.60

+1.89%

FEW.F Funkwerk AG

25.00

0.00%

FEW.SG Funkwerk AG

24.30

-3.19%

600105.SS ETERN

7.13

-1.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orbbec Inc. (688322.SS)

Related Tickers