YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Shanghai - Delayed Quote CNY

Shanghai OPM Biosciences Co., Ltd. (688293.SS)

39.16

0.00

(0.00%)

At close: January 16 at 3:00:06 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 24, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 23, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 22, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 21, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 20, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 17, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 16, 2025	37.47	39.50	37.14	39.16	39.16	981,553
Jan 15, 2025	38.00	38.00	37.04	37.12	37.12	220,470
Jan 14, 2025	36.94	38.01	36.60	37.99	37.99	445,315
Jan 13, 2025	35.80	37.20	34.67	37.09	37.09	473,489
Jan 10, 2025	35.79	36.50	35.24	35.24	35.24	322,881
Jan 9, 2025	35.70	36.36	35.13	35.71	35.71	417,576
Jan 8, 2025	36.11	36.80	35.39	35.68	35.68	409,692
Jan 7, 2025	36.13	36.60	35.57	36.50	36.50	239,657
Jan 6, 2025	36.36	36.97	35.81	36.13	36.13	466,874
Jan 3, 2025	37.55	38.55	36.13	36.58	36.58	627,181
Jan 2, 2025	36.22	37.88	35.85	37.11	37.11	589,394
Dec 31, 2024	37.49	37.75	36.28	36.48	36.48	358,092
Dec 30, 2024	38.77	38.77	37.30	37.41	37.41	261,940
Dec 27, 2024	37.60	38.57	37.27	38.30	38.30	324,840
Dec 26, 2024	37.80	38.19	37.31	37.58	37.58	463,803
Dec 25, 2024	39.19	39.78	37.56	37.73	37.73	469,382
Dec 24, 2024	39.09	40.15	38.94	39.23	39.23	315,422
Dec 23, 2024	39.66	40.17	39.11	39.18	39.18	376,922
Dec 20, 2024	39.71	40.58	39.45	39.89	39.89	284,590
Dec 19, 2024	39.81	40.05	39.12	39.71	39.71	219,320
Dec 18, 2024	40.25	40.69	39.42	39.92	39.92	242,360
Dec 17, 2024	40.26	41.11	39.88	40.04	40.04	310,649
Dec 16, 2024	41.28	41.36	39.88	40.80	40.80	561,862
Dec 13, 2024	43.73	43.73	41.67	41.73	41.73	360,154
Dec 12, 2024	43.88	45.33	43.22	43.73	43.73	346,493
Dec 11, 2024	43.59	44.00	43.10	43.88	43.88	308,959
Dec 10, 2024	45.88	46.77	43.52	43.54	43.54	549,391
Dec 9, 2024	46.52	46.58	44.49	44.59	44.59	306,277
Dec 6, 2024	45.02	46.60	44.73	45.72	45.72	341,358
Dec 5, 2024	45.27	45.98	44.70	45.31	45.31	248,240
Dec 4, 2024	47.25	48.67	45.18	45.27	45.27	619,001
Dec 3, 2024	47.42	48.15	46.53	47.95	47.95	508,219
Dec 2, 2024	46.44	48.20	45.10	47.98	47.98	1,181,503
Nov 29, 2024	43.35	46.88	43.35	46.16	46.16	837,159
Nov 28, 2024	42.25	44.50	42.25	44.00	44.00	800,889
Nov 27, 2024	41.83	43.00	40.62	42.68	42.68	685,971
Nov 26, 2024	42.77	43.35	41.97	42.50	42.50	344,241
Nov 25, 2024	43.27	43.55	41.08	42.98	42.98	815,062
Nov 22, 2024	44.36	44.36	42.62	42.78	42.78	525,486
Nov 21, 2024	44.79	45.70	43.92	44.36	44.36	626,901
Nov 20, 2024	42.82	46.98	42.32	44.77	44.77	943,378
Nov 19, 2024	41.90	43.03	41.22	42.94	42.94	465,785
Nov 18, 2024	41.39	43.20	40.89	41.86	41.86	663,818
Nov 15, 2024	44.35	44.35	41.00	41.70	41.70	1,288,167
Nov 14, 2024	45.53	46.40	43.00	44.35	44.35	981,053
Nov 13, 2024	43.88	46.21	43.52	46.00	46.00	1,578,241
Nov 12, 2024	46.37	46.45	43.20	43.95	43.95	2,783,436
Nov 11, 2024	41.55	45.60	40.82	45.60	45.60	2,408,726
Nov 8, 2024	40.00	41.32	39.62	41.00	41.00	1,416,549
Nov 7, 2024	40.85	40.85	39.13	39.95	39.95	1,365,182
Nov 6, 2024	40.00	41.50	39.52	41.08	41.08	1,134,102
Nov 5, 2024	39.18	40.66	37.60	40.30	40.30	1,797,256
Nov 4, 2024	39.79	40.60	38.64	39.54	39.54	979,052
Nov 1, 2024	38.22	41.30	36.63	39.09	39.09	1,605,888
Oct 31, 2024	36.61	39.97	36.46	38.51	38.51	1,992,163
Oct 30, 2024	38.06	38.41	36.00	36.79	36.79	1,804,968
Oct 29, 2024	42.70	42.70	38.22	38.60	38.60	2,857,439
Oct 28, 2024	39.54	43.74	38.00	42.55	42.55	4,573,894
Oct 25, 2024	33.00	39.74	32.64	39.74	39.74	5,350,976
Oct 24, 2024	31.38	33.15	31.38	33.12	33.12	1,344,670
Oct 23, 2024	31.23	32.12	31.12	31.69	31.69	1,128,501
Oct 22, 2024	30.70	31.88	29.92	31.39	31.39	1,544,797
Oct 21, 2024	30.72	31.81	30.27	30.46	30.46	1,529,964
Oct 18, 2024	29.74	31.73	29.51	30.47	30.47	1,423,767
Oct 17, 2024	31.11	31.69	29.72	30.04	30.04	1,344,086
Oct 16, 2024	32.13	32.55	31.01	31.27	31.27	792,185
Oct 15, 2024	32.94	33.53	32.11	32.30	32.30	619,051
Oct 14, 2024	32.01	34.01	31.40	33.40	33.40	1,047,072
Oct 11, 2024	32.47	33.57	31.36	32.23	32.23	1,081,228
Oct 10, 2024	32.25	34.39	32.25	32.60	32.60	1,298,503
Oct 9, 2024	36.19	36.34	32.51	32.52	32.52	1,809,822
Oct 8, 2024	39.53	39.60	35.10	37.45	37.45	2,707,535
Sep 30, 2024	31.11	35.07	30.03	33.70	33.70	2,396,618
Sep 27, 2024	28.43	30.00	28.02	29.70	29.70	575,588
Sep 26, 2024	26.19	27.95	25.68	27.74	27.74	668,927
Sep 25, 2024	26.20	26.79	25.82	25.94	25.94	787,557
Sep 24, 2024	24.99	25.88	24.50	25.78	25.78	970,804
Sep 23, 2024	25.19	25.59	24.58	24.61	24.61	611,113
Sep 20, 2024	0.22 Dividend
Sep 20, 2024	26.45	26.45	24.82	25.00	25.00	708,218
Sep 19, 2024	27.30	27.38	26.06	26.50	26.28	989,213
Sep 18, 2024	27.27	28.55	26.60	27.30	27.07	1,230,714
Sep 13, 2024	26.94	27.15	25.85	25.86	25.65	360,770
Sep 12, 2024	26.68	27.28	26.30	26.72	26.50	414,830
Sep 11, 2024	26.04	27.28	26.03	26.70	26.48	555,860
Sep 10, 2024	26.70	26.73	25.80	26.19	25.97	400,354
Sep 9, 2024	26.02	26.81	25.88	26.32	26.10	739,146
Sep 6, 2024	27.44	27.45	25.90	26.02	25.80	327,147
Sep 5, 2024	26.69	27.50	26.67	27.26	27.03	473,380
Sep 4, 2024	26.30	26.98	26.30	26.68	26.46	362,254
Sep 3, 2024	25.88	26.77	25.61	26.66	26.44	579,504
Sep 2, 2024	26.68	26.88	25.65	25.88	25.66	692,049
Aug 30, 2024	26.29	27.03	26.00	26.68	26.46	939,314
Aug 29, 2024	25.93	26.95	25.85	26.29	26.07	471,059
Aug 28, 2024	26.00	26.86	25.71	26.24	26.02	545,378
Aug 27, 2024	26.46	27.17	26.20	26.47	26.25	408,333
Aug 26, 2024	26.14	27.10	25.99	26.86	26.64	285,216
Aug 23, 2024	27.20	27.21	26.27	26.32	26.10	232,504
Aug 22, 2024	27.11	27.72	26.88	26.97	26.75	420,335
Aug 21, 2024	27.83	27.95	26.95	27.01	26.79	307,400
Aug 20, 2024	28.29	28.58	27.54	27.83	27.60	288,023
Aug 19, 2024	28.72	28.84	28.08	28.19	27.96	271,680
Aug 16, 2024	28.28	29.19	28.28	28.73	28.49	278,098
Aug 15, 2024	28.93	29.82	28.47	28.80	28.56	516,424
Aug 14, 2024	26.11	31.98	26.11	29.56	29.31	1,028,492
Aug 13, 2024	31.01	32.00	31.01	31.72	31.46	317,101
Aug 12, 2024	30.80	31.97	30.60	31.62	31.36	531,058
Aug 9, 2024	31.65	31.68	30.56	30.61	30.36	461,069
Aug 8, 2024	33.00	33.33	31.20	31.40	31.14	986,313
Aug 7, 2024	34.42	34.99	32.35	33.23	32.95	842,507
Aug 6, 2024	30.62	33.81	30.43	33.42	33.14	1,160,884
Aug 5, 2024	29.52	31.55	29.49	30.42	30.17	847,707
Aug 2, 2024	29.52	30.94	29.36	29.52	29.27	567,834
Aug 1, 2024	29.41	29.89	29.16	29.52	29.27	427,523
Jul 31, 2024	27.40	29.40	27.18	29.38	29.14	506,047
Jul 30, 2024	27.96	28.29	27.46	27.73	27.50	488,584
Jul 29, 2024	28.85	28.85	27.83	27.95	27.72	177,207
Jul 26, 2024	27.91	29.67	27.91	28.28	28.04	248,942
Jul 25, 2024	27.80	28.68	27.70	27.85	27.62	339,995
Jul 24, 2024	28.59	28.84	28.02	28.05	27.82	316,265
Jul 23, 2024	29.80	30.18	28.45	28.59	28.35	284,319
Jul 22, 2024	29.35	30.56	29.13	30.00	29.75	390,182
Jul 19, 2024	28.72	29.87	28.19	29.35	29.11	500,069
Jul 18, 2024	28.20	28.77	27.50	28.72	28.48	355,382
Jul 17, 2024	27.67	28.50	27.28	28.15	27.92	248,228
Jul 16, 2024	27.81	28.03	27.42	27.78	27.55	210,138
Jul 15, 2024	28.84	28.84	27.72	27.81	27.58	300,935
Jul 12, 2024	28.26	29.28	28.02	28.84	28.60	350,873
Jul 11, 2024	27.65	28.54	27.59	28.12	27.89	357,602
Jul 10, 2024	26.80	27.81	26.30	27.28	27.05	292,703
Jul 9, 2024	27.00	27.87	26.59	27.10	26.87	555,504
Jul 8, 2024	29.70	29.85	27.38	27.62	27.39	652,913
Jul 5, 2024	29.60	29.60	29.60	29.60	29.35	-
Jul 4, 2024	30.02	30.29	29.60	29.60	29.35	280,318
Jul 3, 2024	30.25	30.60	29.93	30.02	29.77	238,931
Jul 2, 2024	30.24	31.27	30.12	30.31	30.06	221,069
Jul 1, 2024	31.28	31.47	30.49	30.73	30.47	288,951
Jun 28, 2024	31.38	32.60	31.05	31.27	31.01	507,104
Jun 27, 2024	33.42	33.42	32.01	32.08	31.81	304,526
Jun 26, 2024	33.12	33.65	32.82	33.42	33.14	349,694
Jun 25, 2024	33.33	33.83	32.82	32.96	32.69	249,696
Jun 24, 2024	35.35	35.63	33.20	33.33	33.05	698,087
Jun 21, 2024	35.39	36.33	34.42	35.58	35.28	357,367
Jun 20, 2024	35.16	36.42	35.11	35.36	35.07	505,836
Jun 19, 2024	35.33	35.99	35.01	35.30	35.01	280,649
Jun 18, 2024	36.59	36.68	35.18	35.51	35.21	832,731
Jun 17, 2024	37.20	38.27	36.31	36.73	36.42	871,174
Jun 14, 2024	38.90	39.33	36.80	37.99	37.67	554,663
Jun 13, 2024	0.23 Dividend
Jun 13, 2024	38.80	39.50	38.28	38.56	38.24	601,193
Jun 12, 2024	37.42	39.67	37.42	39.04	38.49	857,139
Jun 11, 2024	35.85	38.00	35.02	37.84	37.30	669,639
Jun 7, 2024	36.35	37.88	36.22	36.42	35.90	349,021
Jun 6, 2024	37.77	38.85	36.18	36.35	35.84	675,910
Jun 5, 2024	37.48	38.85	36.58	37.27	36.74	760,930
Jun 4, 2024	35.78	39.00	35.50	37.47	36.94	1,061,705
Jun 3, 2024	37.14	37.50	35.62	36.09	35.58	1,211,128
May 31, 2024	36.32	42.43	36.32	37.71	37.18	1,305,891
May 30, 2024	35.55	35.96	35.08	35.36	34.86	438,875
May 29, 2024	35.95	36.88	35.54	35.87	35.36	523,873
May 28, 2024	36.14	36.74	35.62	35.95	35.44	236,306
May 27, 2024	35.73	36.80	35.11	36.34	35.83	291,809
May 24, 2024	36.66	37.49	35.39	35.59	35.09	199,797
May 23, 2024	37.66	37.97	36.46	36.70	36.18	317,790
May 22, 2024	36.62	38.38	36.37	38.00	37.46	452,355
May 21, 2024	37.13	37.31	36.55	37.00	36.48	175,285
May 20, 2024	36.52	37.80	36.50	37.42	36.89	311,470
May 17, 2024	36.42	37.14	36.24	36.78	36.26	301,449
May 16, 2024	38.12	38.12	36.01	36.10	35.59	512,643
May 15, 2024	37.66	38.08	36.98	37.54	37.01	245,619
May 14, 2024	36.08	37.80	35.99	37.53	37.00	525,849
May 13, 2024	37.59	38.50	35.72	36.08	35.57	586,465
May 10, 2024	38.65	39.20	37.36	37.55	37.02	496,217
May 9, 2024	38.36	39.50	37.85	39.04	38.49	661,819
May 8, 2024	38.37	39.56	38.12	38.68	38.13	579,299
May 7, 2024	39.50	39.50	37.68	38.28	37.74	881,754
May 6, 2024	37.85	40.30	37.60	39.71	39.15	1,364,561
Apr 30, 2024	36.58	38.26	35.24	37.81	37.27	1,493,319
Apr 29, 2024	33.85	36.95	33.70	36.79	36.27	1,150,632
Apr 26, 2024	32.50	33.78	32.12	33.35	32.88	714,115
Apr 25, 2024	31.94	32.86	31.63	32.48	32.02	833,976
Apr 24, 2024	31.30	32.30	30.78	32.02	31.57	905,070
Apr 23, 2024	31.13	32.43	30.90	31.10	30.66	658,291
Apr 22, 2024	31.03	32.24	30.11	31.40	30.96	493,587
Apr 19, 2024	30.96	31.45	30.00	31.01	30.57	711,246
Apr 18, 2024	30.52	31.45	30.30	30.98	30.54	986,644
Apr 17, 2024	30.79	31.48	29.67	30.68	30.25	1,063,789
Apr 16, 2024	32.52	33.13	29.85	30.10	29.67	1,545,405
Apr 15, 2024	34.59	34.89	32.20	32.60	32.14	721,591
Apr 12, 2024	34.63	35.28	34.55	34.62	34.13	237,344
Apr 11, 2024	35.40	35.90	34.66	34.92	34.43	601,068
Apr 10, 2024	37.70	37.82	35.74	35.96	35.45	639,868
Apr 9, 2024	36.29	38.48	35.37	38.26	37.72	735,541
Apr 8, 2024	36.91	36.96	35.35	36.33	35.82	947,813
Apr 3, 2024	38.26	38.47	36.80	36.91	36.39	915,720
Apr 2, 2024	39.31	39.38	38.12	38.25	37.71	323,710
Apr 1, 2024	38.70	39.59	38.50	39.55	38.99	407,795
Mar 29, 2024	38.70	39.29	38.21	38.70	38.15	111,090
Mar 28, 2024	39.19	39.48	38.33	39.09	38.54	435,050
Mar 27, 2024	39.32	39.76	38.40	38.60	38.05	398,091
Mar 26, 2024	38.20	39.57	37.42	39.40	38.84	829,821
Mar 25, 2024	40.32	40.92	38.20	38.23	37.69	832,859
Mar 22, 2024	42.90	43.34	40.33	40.38	39.81	697,083
Mar 21, 2024	44.03	44.10	42.30	42.93	42.32	565,145
Mar 20, 2024	44.12	45.00	43.62	43.75	43.13	590,686
Mar 19, 2024	44.97	44.97	43.56	44.20	43.57	882,994
Mar 18, 2024	44.10	45.15	42.42	44.95	44.31	1,237,063
Mar 15, 2024	44.00	44.68	42.30	43.98	43.36	1,888,025
Mar 14, 2024	41.35	45.30	41.35	44.67	44.04	3,878,999
Mar 13, 2024	39.23	39.69	38.71	38.77	38.22	1,104,143
Mar 12, 2024	40.17	40.58	39.06	39.09	38.54	987,925
Mar 11, 2024	39.28	40.40	38.70	40.06	39.49	1,269,256
Mar 8, 2024	40.15	40.55	39.00	39.55	38.99	1,229,684
Mar 7, 2024	43.27	43.27	40.14	40.15	39.58	924,622
Mar 6, 2024	43.50	44.11	41.93	43.27	42.66	525,452
Mar 5, 2024	45.55	45.60	43.61	43.69	43.07	351,056
Mar 4, 2024	46.19	46.59	44.70	46.08	45.43	503,017
Mar 1, 2024	44.88	46.10	43.99	46.09	45.44	872,967
Feb 29, 2024	44.01	45.89	42.67	45.16	44.52	826,682
Feb 28, 2024	42.79	46.46	42.78	43.83	43.21	1,416,835
Feb 27, 2024	41.93	42.92	41.22	42.78	42.17	419,679
Feb 26, 2024	41.25	43.36	41.25	42.24	41.64	367,456
Feb 23, 2024	41.28	42.10	40.40	41.98	41.39	490,708
Feb 22, 2024	40.51	41.80	40.36	41.56	40.97	515,996
Feb 21, 2024	40.25	42.09	40.23	41.54	40.95	392,068
Feb 20, 2024	40.25	41.51	39.45	41.08	40.50	341,971
Feb 19, 2024	40.95	41.19	39.09	40.28	39.71	532,950
Feb 8, 2024	37.89	41.58	37.50	40.95	40.37	592,035
Feb 7, 2024	37.40	38.88	36.12	38.01	37.47	1,260,660
Feb 6, 2024	35.00	38.19	33.02	37.71	37.18	1,404,213
Feb 5, 2024	36.37	36.37	31.02	35.25	34.75	1,658,517
Feb 2, 2024	38.10	38.70	35.59	35.99	35.48	1,701,151
Feb 1, 2024	38.51	38.99	37.23	38.99	38.44	1,565,754
Jan 31, 2024	39.95	39.97	38.40	38.75	38.20	869,812
Jan 30, 2024	40.77	40.83	39.05	39.17	38.62	540,923
Jan 29, 2024	41.53	41.97	40.26	40.92	40.34	697,542