OFILM Group Co., Ltd. Class A 002456
SZSE · China · Elektronische Technologie
CNY 6,49+0,01 (+0,15 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,49 | +0,15 % | CNY 6,52 | CNY 6,56 | CNY 6,44 | 40,28M |
| 2026-09-29 | CNY 6,48 | -0,46 % | CNY 6,50 | CNY 6,54 | CNY 6,46 | 36,67M |
| 2026-09-28 | CNY 6,51 | -2,69 % | CNY 6,70 | CNY 6,72 | CNY 6,49 | 61,02M |
| 2026-09-24 | CNY 6,69 | -2,34 % | CNY 6,85 | CNY 6,90 | CNY 6,69 |
| 54,69M |
| 2026-09-23 | CNY 6,85 | -1,58 % | CNY 6,96 | CNY 7,01 | CNY 6,85 | 50,59M |
| 2026-09-22 | CNY 6,96 | -1,14 % | CNY 7,08 | CNY 7,12 | CNY 6,93 | 65,88M |
| 2026-09-21 | CNY 7,04 | +0,28 % | CNY 7,02 | CNY 7,11 | CNY 7,00 | 56,63M |
| 2026-09-18 | CNY 7,02 | +0,29 % | CNY 7,05 | CNY 7,08 | CNY 6,97 | 57,01M |
| 2026-09-17 | CNY 7,00 | +0,72 % | CNY 6,93 | CNY 7,09 | CNY 6,90 | 56,96M |
| 2026-09-16 | CNY 6,95 | +0,87 % | CNY 6,85 | CNY 6,99 | CNY 6,80 | 52,31M |
| 2026-09-15 | CNY 6,89 | -1,43 % | CNY 6,99 | CNY 7,03 | CNY 6,88 | 50,97M |
| 2026-09-14 | CNY 6,99 | -0,14 % | CNY 6,98 | CNY 7,07 | CNY 6,92 | 53,02M |
| 2026-09-11 | CNY 7,00 | -1,82 % | CNY 7,12 | CNY 7,12 | CNY 6,92 | 60,58M |
| 2026-09-10 | CNY 7,13 | -1,93 % | CNY 7,20 | CNY 7,23 | CNY 7,12 | 48,57M |
| 2026-09-09 | CNY 7,27 | -2,42 % | CNY 7,45 | CNY 7,47 | CNY 7,25 | 64,47M |
| 2026-09-08 | CNY 7,45 | -1,06 % | CNY 7,52 | CNY 7,59 | CNY 7,44 | 54,17M |
| 2026-09-07 | CNY 7,53 | +0,27 % | CNY 7,55 | CNY 7,57 | CNY 7,43 | 58,35M |
| 2026-09-04 | CNY 7,51 | -1,83 % | CNY 7,68 | CNY 7,77 | CNY 7,47 | 72,30M |
| 2026-09-03 | CNY 7,65 | -0,78 % | CNY 7,80 | CNY 7,80 | CNY 7,52 | 71,12M |
| 2026-09-02 | CNY 7,71 | -3,50 % | CNY 7,90 | CNY 7,95 | CNY 7,68 | 91,18M |
| 2026-09-01 | CNY 7,99 | +3,63 % | CNY 7,70 | CNY 8,07 | CNY 7,68 | 153,49M |
| 2026-08-31 | CNY 7,71 | +1,31 % | CNY 7,50 | CNY 7,74 | CNY 7,37 | 102,93M |
| 2026-08-28 | CNY 7,61 | +0,40 % | CNY 7,52 | CNY 7,89 | CNY 7,48 | 152,10M |
| 2026-08-27 | CNY 7,58 | +5,57 % | CNY 7,18 | CNY 7,63 | CNY 7,14 | 166,80M |
| 2026-08-26 | CNY 7,18 | +0,28 % | CNY 7,11 | CNY 7,26 | CNY 7,09 | 60,06M |
| 2026-08-25 | CNY 7,16 | +3,17 % | CNY 6,90 | CNY 7,19 | CNY 6,85 | 78,17M |
| 2026-08-24 | CNY 6,94 | -2,12 % | CNY 7,04 | CNY 7,07 | CNY 6,90 | 57,88M |
| 2026-08-21 | CNY 7,09 | +3,81 % | CNY 6,77 | CNY 7,14 | CNY 6,73 | 97,86M |
| 2026-08-20 | CNY 6,83 | +1,19 % | CNY 6,83 | CNY 6,93 | CNY 6,79 | 63,76M |
| 2026-08-19 | CNY 6,75 | -5,33 % | CNY 7,06 | CNY 7,11 | CNY 6,73 | 110,99M |
| 2026-08-18 | CNY 7,13 | -0,97 % | CNY 7,18 | CNY 7,20 | CNY 7,04 | 83,06M |
| 2026-08-17 | CNY 7,20 | -0,96 % | CNY 7,26 | CNY 7,27 | CNY 7,11 | 80,43M |
| 2026-08-14 | CNY 7,27 | -0,95 % | CNY 7,36 | CNY 7,40 | CNY 7,21 | 58,06M |
| 2026-08-13 | CNY 7,34 | -0,94 % | CNY 7,48 | CNY 7,49 | CNY 7,27 | 77,61M |
| 2026-08-12 | CNY 7,41 | +2,07 % | CNY 7,27 | CNY 7,57 | CNY 7,27 | 96,62M |
| 2026-08-11 | CNY 7,26 | -1,89 % | CNY 7,31 | CNY 7,35 | CNY 7,06 | 121,64M |
| 2026-08-10 | CNY 7,40 | -2,89 % | CNY 7,61 | CNY 7,62 | CNY 7,33 | 111,04M |
| 2026-08-07 | CNY 7,62 | -4,63 % | CNY 7,99 | CNY 8,05 | CNY 7,58 | 155,40M |
| 2026-08-06 | CNY 7,99 | +1,52 % | CNY 7,80 | CNY 8,04 | CNY 7,67 | 137,53M |
| 2026-08-05 | CNY 7,87 | +1,81 % | CNY 7,68 | CNY 8,10 | CNY 7,65 | 128,53M |
| 2026-08-04 | CNY 7,73 | +5,17 % | CNY 7,36 | CNY 7,83 | CNY 7,32 | 146,22M |
| 2026-08-03 | CNY 7,35 | +1,80 % | CNY 7,21 | CNY 7,40 | CNY 7,16 | 77,96M |
| 2026-07-31 | CNY 7,22 | +2,70 % | CNY 7,17 | CNY 7,29 | CNY 7,10 | 97,42M |
| 2026-07-30 | CNY 7,03 | -0,28 % | CNY 7,00 | CNY 7,15 | CNY 6,95 | 74,61M |
| 2026-07-29 | CNY 7,05 | +3,22 % | CNY 6,82 | CNY 7,08 | CNY 6,79 | 91,72M |
| 2026-07-28 | CNY 6,83 | -0,15 % | CNY 6,76 | CNY 6,90 | CNY 6,75 | 60,03M |
| 2026-07-27 | CNY 6,84 | +2,55 % | CNY 6,63 | CNY 6,85 | CNY 6,61 | 64,25M |
| 2026-07-24 | CNY 6,67 | -2,49 % | CNY 6,73 | CNY 6,80 | CNY 6,63 | 68,79M |
| 2026-07-23 | CNY 6,84 | +0,15 % | CNY 6,78 | CNY 6,87 | CNY 6,68 | 83,05M |
| 2026-07-22 | CNY 6,83 | -4,48 % | CNY 7,07 | CNY 7,14 | CNY 6,82 | 135,88M |
| 2026-07-21 | CNY 7,15 | +2,14 % | CNY 7,01 | CNY 7,24 | CNY 6,91 | 124,52M |
| 2026-07-20 | CNY 7,00 | -7,65 % | CNY 7,57 | CNY 7,67 | CNY 6,82 | 157,61M |
| 2026-07-17 | CNY 7,58 | -5,37 % | CNY 8,00 | CNY 8,01 | CNY 7,58 | 118,11M |
| 2026-07-16 | CNY 8,01 | -6,53 % | CNY 8,40 | CNY 8,45 | CNY 7,95 | 164,35M |
| 2026-07-15 | CNY 8,57 | -3,82 % | CNY 8,83 | CNY 8,88 | CNY 8,40 | 179,80M |
| 2026-07-14 | CNY 8,91 | +1,37 % | CNY 8,79 | CNY 9,10 | CNY 8,67 | 149,02M |
| 2026-07-13 | CNY 8,79 | -7,18 % | CNY 9,30 | CNY 9,53 | CNY 8,77 | 251,98M |
| 2026-07-10 | CNY 9,47 | -0,42 % | CNY 9,50 | CNY 9,99 | CNY 9,25 | 338,65M |
| 2026-07-09 | CNY 9,51 | +8,31 % | CNY 8,81 | CNY 9,66 | CNY 8,79 | 267,27M |
| 2026-07-08 | CNY 8,78 | -3,41 % | CNY 8,71 | CNY 9,09 | CNY 8,67 | 108,02M |
| 2026-07-07 | CNY 9,09 | +0,44 % | CNY 9,00 | CNY 9,30 | CNY 8,99 | 80,43M |
| 2026-07-06 | CNY 9,05 | -2,27 % | CNY 9,26 | CNY 9,26 | CNY 8,97 | 97,09M |
| 2026-07-03 | CNY 9,26 | -2,22 % | CNY 9,39 | CNY 9,45 | CNY 9,13 | 136,50M |
| 2026-07-02 | CNY 9,47 | -0,32 % | CNY 9,40 | CNY 10,10 | CNY 9,25 | 210,86M |
| 2026-07-01 | CNY 9,50 | +0,42 % | CNY 9,50 | CNY 9,62 | CNY 9,32 | 144,07M |
| 2026-06-30 | CNY 9,46 | +5,94 % | CNY 8,94 | CNY 9,65 | CNY 8,89 | 192,39M |
| 2026-06-29 | CNY 8,93 | -6,20 % | CNY 9,35 | CNY 9,51 | CNY 8,86 | 185,97M |
| 2026-06-26 | CNY 9,52 | +8,80 % | CNY 8,70 | CNY 9,60 | CNY 8,55 | 265,47M |
| 2026-06-25 | CNY 8,75 | -4,68 % | CNY 9,10 | CNY 9,20 | CNY 8,70 | 122,46M |
| 2026-06-24 | CNY 9,18 | +1,44 % | CNY 9,07 | CNY 9,38 | CNY 8,88 | 99,72M |
| 2026-06-23 | CNY 9,05 | -1,52 % | CNY 9,17 | CNY 9,38 | CNY 9,00 | 95,77M |
| 2026-06-22 | CNY 9,19 | -1,18 % | CNY 9,25 | CNY 9,45 | CNY 8,99 | 115,18M |
| 2026-06-18 | CNY 9,30 | -3,33 % | CNY 9,51 | CNY 9,55 | CNY 9,28 | 110,48M |
| 2026-06-17 | CNY 9,62 | +2,78 % | CNY 9,28 | CNY 9,74 | CNY 9,26 | 155,33M |
| 2026-06-16 | CNY 9,36 | +4,82 % | CNY 8,89 | CNY 9,63 | CNY 8,70 | 170,36M |
| 2026-06-15 | CNY 8,93 | +2,64 % | CNY 8,79 | CNY 8,97 | CNY 8,79 | 73,80M |
| 2026-06-12 | CNY 8,70 | +0,35 % | CNY 8,81 | CNY 9,05 | CNY 8,68 | 81,67M |
| 2026-06-11 | CNY 8,67 | -3,24 % | CNY 8,80 | CNY 8,94 | CNY 8,52 | 98,73M |
| 2026-06-10 | CNY 8,96 | -6,08 % | CNY 9,41 | CNY 9,42 | CNY 8,94 | 148,15M |
| 2026-06-09 | CNY 9,54 | +3,25 % | CNY 9,36 | CNY 9,62 | CNY 9,11 | 137,21M |
| 2026-06-08 | CNY 9,24 | -6,29 % | CNY 9,40 | CNY 9,80 | CNY 9,15 | 171,03M |
| 2026-06-05 | CNY 9,86 | -1,89 % | CNY 9,95 | CNY 10,19 | CNY 9,76 | 209,93M |
| 2026-06-04 | CNY 10,05 | +2,34 % | CNY 9,66 | CNY 10,22 | CNY 9,63 | 248,49M |
| 2026-06-03 | CNY 9,82 | +3,15 % | CNY 9,52 | CNY 9,97 | CNY 9,46 | 228,82M |
| 2026-06-02 | CNY 9,52 | +0,21 % | CNY 9,41 | CNY 9,66 | CNY 9,24 | 186,20M |
| 2026-06-01 | CNY 9,50 | +6,03 % | CNY 8,96 | CNY 9,85 | CNY 8,92 | 236,64M |
| 2026-05-29 | CNY 8,96 | -6,86 % | CNY 9,51 | CNY 9,57 | CNY 8,96 | 159,51M |
| 2026-05-28 | CNY 9,62 | +2,67 % | CNY 9,38 | CNY 9,72 | CNY 9,28 | 201,43M |
| 2026-05-27 | CNY 9,37 | +1,08 % | CNY 9,21 | CNY 9,49 | CNY 9,16 | 150,23M |
| 2026-05-26 | CNY 9,27 | +0,32 % | CNY 9,18 | CNY 9,40 | CNY 9,09 | 124,63M |