Stock listing
Shanghai:688322 Orbbec Inc. (奥比中光) 股价
Follow Orbbec Inc. into a list and get an email when it puts out news.
Share price · SSE:688322
¥99.28 CNY -3.30 (-3.2%)
Close on Oct 30, 2026
- Day range
- ¥99.11 – ¥108.30 CNYOct 30, 2026
- Volume
- 19.84M sharesOct 30, 2026
- Market cap
- ¥40.99B CNYAt the close on Oct 30, 2026 · price × 412.8M shares outstanding
- 52-week range
- ¥69.02 – ¥153.30 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.10B CNYMedian day 7.44M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688322 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥99.28 | -3.30 | -3.2% | ¥100.76 | ¥108.30 | ¥99.11 | 19,836,660 | |
| ¥102.58 | -4.58 | -4.3% | ¥104.74 | ¥111.60 | ¥102.20 | 20,667,441 | |
| ¥107.16 | +0.26 | +0.2% | ¥106.08 | ¥118.00 | ¥104.31 | 29,124,269 | |
| ¥106.90 | -0.97 | -0.9% | ¥105.55 | ¥112.00 | ¥105.03 | 20,319,945 | |
| ¥107.87 | -0.13 | -0.1% | ¥108.33 | ¥116.50 | ¥105.33 | 34,202,927 | |
| ¥108.00 | +17.22 | +19.0% | ¥88.99 | ¥108.50 | ¥86.80 | 28,781,954 | |
| ¥90.78 | -2.02 | -2.2% | ¥91.86 | ¥96.22 | ¥90.57 | 16,506,837 | |
| ¥92.80 | +2.13 | +2.3% | ¥90.67 | ¥94.68 | ¥88.98 | 19,809,831 | |
| ¥90.67 | +12.41 | +15.9% | ¥79.72 | ¥93.39 | ¥79.67 | 25,366,164 | |
| ¥78.26 | +7.44 | +10.5% | ¥70.82 | ¥81.00 | ¥69.02 | 13,070,398 | |
| ¥70.82 | +0.54 | +0.8% | ¥71.70 | ¥73.09 | ¥70.11 | 6,262,619 | |
| ¥70.28 | -3.35 | -4.5% | ¥71.61 | ¥72.24 | ¥69.77 | 6,323,310 | |
| ¥73.63 | -3.92 | -5.1% | ¥77.00 | ¥77.23 | ¥73.45 | 4,760,047 | |
| ¥77.55 | +0.45 | +0.6% | ¥75.00 | ¥78.44 | ¥73.08 | 5,831,866 | |
| ¥77.10 | -4.43 | -5.4% | ¥81.21 | ¥81.50 | ¥77.10 | 4,735,954 | |
| ¥81.53 | +1.50 | +1.9% | ¥79.51 | ¥82.38 | ¥75.80 | 7,600,213 | |
| ¥80.03 | -4.37 | -5.2% | ¥84.29 | ¥84.40 | ¥79.52 | 5,410,799 | |
| ¥84.40 | -0.70 | -0.8% | ¥86.00 | ¥87.38 | ¥84.14 | 3,879,360 | |
| ¥85.10 | -0.65 | -0.8% | ¥85.36 | ¥86.09 | ¥83.85 | 3,860,742 | |
| ¥85.75 | -3.76 | -4.2% | ¥89.60 | ¥89.61 | ¥84.90 | 5,517,809 | |
| ¥89.51 | -1.70 | -1.9% | ¥91.40 | ¥92.58 | ¥89.44 | 5,148,659 | |
| ¥91.21 | +0.72 | +0.8% | ¥90.60 | ¥91.70 | ¥90.09 | 4,507,730 | |
| ¥90.49 | -0.65 | -0.7% | ¥91.80 | ¥93.48 | ¥90.01 | 6,609,080 | |
| ¥91.14 | -1.24 | -1.3% | ¥92.90 | ¥93.20 | ¥90.61 | 5,392,265 | |
| ¥92.38 | +0.81 | +0.9% | ¥93.10 | ¥93.95 | ¥90.88 | 5,813,025 | |
| ¥91.57 | +0.74 | +0.8% | ¥90.50 | ¥92.84 | ¥90.05 | 6,968,887 | |
| ¥90.83 | +2.50 | +2.8% | ¥88.35 | ¥92.28 | ¥87.50 | 5,632,544 | |
| ¥88.33 | -0.98 | -1.1% | ¥89.31 | ¥90.29 | ¥88.03 | 3,394,151 | |
| ¥89.31 | +0.41 | +0.5% | ¥88.00 | ¥91.39 | ¥87.00 | 6,180,601 | |
| ¥88.90 | -1.39 | -1.5% | ¥88.70 | ¥89.88 | ¥86.15 | 6,680,334 | |
| ¥90.29 | -2.21 | -2.4% | ¥91.48 | ¥91.86 | ¥89.63 | 4,518,977 | |
| ¥92.50 | -2.43 | -2.6% | ¥94.69 | ¥95.55 | ¥91.33 | 6,005,592 | |
| ¥94.93 | -0.86 | -0.9% | ¥95.91 | ¥98.65 | ¥94.21 | 6,340,798 | |
| ¥95.79 | +3.62 | +3.9% | ¥93.09 | ¥98.19 | ¥92.58 | 7,237,748 | |
| ¥92.17 | -5.03 | -5.2% | ¥98.39 | ¥99.29 | ¥91.50 | 7,320,583 | |
| ¥97.20 | +0.78 | +0.8% | ¥99.00 | ¥99.97 | ¥95.00 | 5,490,116 | |
| ¥96.42 | -0.78 | -0.8% | ¥96.00 | ¥98.16 | ¥94.09 | 6,882,178 | |
| ¥97.20 | -4.31 | -4.2% | ¥100.77 | ¥102.60 | ¥96.82 | 6,883,542 | |
| ¥101.51 | +6.25 | +6.6% | ¥93.05 | ¥101.65 | ¥93.00 | 9,201,171 | |
| ¥95.26 | -2.02 | -2.1% | ¥97.30 | ¥98.98 | ¥95.06 | 5,361,393 | |
| ¥97.28 | +3.32 | +3.5% | ¥94.08 | ¥97.50 | ¥93.14 | 6,645,290 | |
| ¥93.96 | -2.84 | -2.9% | ¥97.50 | ¥97.71 | ¥93.03 | 6,681,726 | |
| ¥96.80 | +4.30 | +4.6% | ¥90.70 | ¥97.78 | ¥90.69 | 11,280,377 | |
| ¥92.50 | -8.50 | -8.4% | ¥96.83 | ¥97.80 | ¥90.18 | 16,221,537 | |
| ¥101.00 | +1.00 | +1.0% | ¥99.00 | ¥101.50 | ¥98.32 | 7,440,872 | |
| ¥100.00 | +1.50 | +1.5% | ¥99.99 | ¥103.39 | ¥97.50 | 11,318,299 | |
| ¥98.50 | -16.61 | -14.4% | ¥111.00 | ¥111.00 | ¥97.67 | 19,561,148 | |
| ¥115.11 | +2.11 | +1.9% | ¥113.14 | ¥117.39 | ¥111.99 | 17,944,484 | |
| ¥113.00 | +3.02 | +2.7% | ¥111.00 | ¥113.20 | ¥108.20 | 10,097,975 | |
| ¥109.98 | +0.26 | +0.2% | ¥110.61 | ¥111.26 | ¥107.80 | 8,759,456 | |
| ¥109.72 | -2.79 | -2.5% | ¥112.68 | ¥115.20 | ¥109.00 | 10,669,539 | |
| ¥112.51 | -1.87 | -1.6% | ¥113.00 | ¥114.14 | ¥110.57 | 9,509,369 | |
| ¥114.38 | +4.96 | +4.5% | ¥108.00 | ¥117.42 | ¥107.84 | 17,352,255 | |
| ¥109.42 | -2.46 | -2.2% | ¥112.00 | ¥113.79 | ¥107.77 | 10,801,781 | |
| ¥111.88 | +2.92 | +2.7% | ¥110.35 | ¥112.56 | ¥107.77 | 12,618,509 | |
| ¥108.96 | -0.06 | -0.1% | ¥106.80 | ¥110.99 | ¥106.00 | 12,278,448 | |
| ¥109.02 | +2.84 | +2.7% | ¥106.00 | ¥110.84 | ¥104.70 | 16,399,289 | |
| ¥106.18 | +5.95 | +5.9% | ¥101.97 | ¥107.40 | ¥97.25 | 16,268,583 | |
| ¥100.23 | +6.37 | +6.8% | ¥95.78 | ¥102.00 | ¥94.39 | 22,045,149 | |
| ¥93.86 | +13.88 | +17.4% | ¥86.63 | ¥95.98 | ¥86.63 | 23,762,357 | |
| ¥79.98 | -6.40 | -7.4% | ¥85.00 | ¥85.99 | ¥79.21 | 11,287,790 |
- Ticker
- Shanghai:688322
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(688322)"ORBBEC INC."Report for Q3 2026
Latest news
(688322)"ORBBEC INC."Report for Q3 2026
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Use of Self-owned Funds, Bank Acceptance Bills, and Other Means to Pay Funds Required for Raised Funds Investment Projects and Equivalent Replacement with Raised Funds
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Use of Reserve Funds to Make Up for Losses
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Use of Raised Funds from the Private Placement of A-Shares to Replace Self-raised Funds Previously Invested in Raised Funds Investment Projects and Used to Pay Issuance Expenses
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Satisfaction of Vesting Conditions for the 3rd Vesting Period of the Reserved Grant under the 2022 Restricted Share Incentive Plan
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Resolutions of the 5th Meeting of the 3rd Board of Directors
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Re-appointment of Accounting Firm for 2026
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
(688322)"ORBBEC INC."Announcement on Cancellation of Certain Granted but Unvested Restricted Shares
Oct 27, 2026
Closed ¥106.90 (-0.9%) on Oct 27, 2026
Orbbec Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 57 in the last 12 months · 76 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Orbbec Inc.