Zhejiang Orient Gene Biotech Co., Ltd. - 688298.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.5	25.53	25.53	25.65	25.12	1.06M
September 25, 2025	25.78	25.51	25.51	26.01	25.4	1.53M
September 24, 2025	25.25	25.5	25.5	25.55	25.02	1.16M
September 23, 2025	25.55	25.24	25.24	25.77	24.68	2.09M
September 22, 2025	25.96	25.69	25.69	26.19	25.55	1.64M
September 19, 2025	26.38	26.04	26.04	26.5	25.85	2.29M
September 18, 2025	27	26.36	26.36	27.09	26.16	3.13M
September 17, 2025	27.15	26.95	26.95	27.2	26.86	2.36M
September 16, 2025	27.2	27.16	27.16	27.36	27	1.37M
September 15, 2025	27.51	27.14	27.14	27.68	27.01	1.8M
September 12, 2025	27.23	27.5	27.5	27.85	27.15	2.45M
September 11, 2025	27.09	27.38	27.38	27.38	26.6	1.98M
September 10, 2025	27.19	27.24	27.24	27.49	27.05	1.31M
September 09, 2025	27.56	27.16	27.16	27.64	27.03	1.55M
September 08, 2025	27.18	27.45	27.45	27.5	26.98	2.29M
September 05, 2025	26.58	27.06	27.06	27.11	26.39	2.42M
September 04, 2025	26.75	26.58	26.58	27.01	26.15	2.21M
September 03, 2025	27.29	26.65	26.65	27.44	26.5	2.19M
September 02, 2025	27.59	27.16	27.16	27.6	26.95	2.81M
September 01, 2025	28.2	27.59	27.59	28.2	27.51	2.92M
August 29, 2025	27.44	27.84	27.84	28.58	27.33	4.21M
August 28, 2025	28.22	27.34	27.34	28.4	26.52	5.71M
August 27, 2025	29.39	28.23	28.23	29.54	28.23	4.19M
August 26, 2025	29.64	29.42	29.42	29.74	29.32	2.41M
August 25, 2025	29.79	29.68	29.68	30	29.47	3.64M
August 22, 2025	29.94	29.78	29.78	29.98	29.52	3.46M
August 21, 2025	29.58	29.94	29.94	30.58	29.58	5.58M
August 20, 2025	29.5	29.54	29.54	29.63	29	3.75M
August 19, 2025	29.6	29.73	29.73	30.5	29.43	5.82M
August 18, 2025	28.4	29.67	29.67	30.6	28.25	9.57M
August 15, 2025	28.45	28.29	28.29	28.5	28	2.25M
August 14, 2025	28.93	28.17	28.17	28.93	28.15	3.27M
August 13, 2025	29.08	28.92	28.92	29.12	28.5	2.81M
August 12, 2025	29.15	28.98	28.98	29.95	28.85	3.53M
August 11, 2025	28.45	29	29	29.17	28.35	3.13M
August 08, 2025	28.45	28.5	28.5	29.17	27.89	4.87M
August 07, 2025	28.3	28.25	28.25	28.88	28.15	3.56M
August 06, 2025	28.54	28.29	28.29	28.79	28.2	2.98M
August 05, 2025	29.01	28.54	28.54	29.24	28.28	2.85M
August 04, 2025	28.56	28.95	28.95	29.07	27.95	3.42M
August 01, 2025	28.3	28.64	28.64	29.29	28.25	3.93M
July 31, 2025	28.66	28.35	28.35	29.08	28.3	3.56M
July 30, 2025	29.02	28.66	28.66	29.1	28.23	4.03M
July 29, 2025	29.19	29.21	29.21	29.32	28.9	3.32M
July 28, 2025	29.5	29.26	29.26	30.05	29.08	3.86M
July 25, 2025	29.58	29.39	29.39	29.75	28.91	4.86M
July 24, 2025	28.93	29.58	29.58	30.65	28.82	8.64M
July 23, 2025	28.96	28.89	28.89	29.19	28.51	2.76M
July 22, 2025	29.32	29	29	29.51	28.64	3.33M
July 21, 2025	28.76	29.26	29.26	29.6	28.61	4.36M
July 18, 2025	28.67	28.76	28.76	28.85	28.28	2.56M
July 17, 2025	28.4	28.67	28.67	28.75	28.31	2.8M
July 16, 2025	28.18	28.57	28.57	28.69	27.97	3.59M
July 15, 2025	28	28.2	28.2	28.66	27.62	3.46M
July 14, 2025	27.8	28.09	28.09	28.54	27.58	2.86M
July 11, 2025	27.73	27.86	27.86	27.96	27.35	2.27M
July 10, 2025	27.75	27.72	27.72	28.04	27.56	2M
July 09, 2025	27.8	27.77	27.77	28.11	27.63	1.87M
July 08, 2025	26.8	27.81	27.81	28.64	26.78	5.07M
July 07, 2025	27.07	26.84	26.84	27.36	26.73	2.03M

Zhejiang Orient Gene Biotech Co., Ltd. (688298.SS) SHH