ORG Technology Co., Ltd. Class A 002701
SZSE · China · Prozessindustrie
CNY 4,32+0,10 (+2,37 %)
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 4,32 | +2,37 % | CNY 4,21 | CNY 4,34 | CNY 4,21 | 20,66M |
| 2026-09-29 | CNY 4,22 | -0,47 % | CNY 4,25 | CNY 4,27 | CNY 4,19 | 17,63M |
| 2026-09-28 | CNY 4,24 | -1,85 % | CNY 4,32 | CNY 4,33 | CNY 4,21 | 22,90M |
| 2026-09-24 | CNY 4,32 | -1,37 % | CNY 4,38 | CNY 4,39 | CNY 4,30 | 15,48M |
| 2026-09-23 | CNY 4,38 | -0,45 % | CNY 4,40 | CNY 4,44 | CNY 4,38 | 14,60M |
| 2026-09-22 | CNY 4,40 | -0,23 % | CNY 4,41 | CNY 4,43 | CNY 4,39 | 14,35M |
| 2026-09-21 | CNY 4,41 | +0,68 % | CNY 4,38 | CNY 4,42 | CNY 4,35 | 17,19M |
| 2026-09-18 | CNY 4,38 | 0,00 % | CNY 4,39 | CNY 4,42 | CNY 4,37 | 15,52M |
| 2026-09-17 | CNY 4,38 | -1,13 % | CNY 4,42 | CNY 4,42 | CNY 4,37 | 14,16M |
| 2026-09-16 | CNY 4,43 | -0,23 % | CNY 4,43 | CNY 4,44 | CNY 4,37 | 19,88M |
| 2026-09-15 | CNY 4,44 | 0,00 % | CNY 4,43 | CNY 4,46 | CNY 4,40 | 12,57M |
| 2026-09-14 | CNY 4,44 | -0,67 % | CNY 4,46 | CNY 4,49 | CNY 4,41 | 17,66M |
| 2026-09-11 | CNY 4,47 | -0,89 % | CNY 4,50 | CNY 4,50 | CNY 4,42 | 22,92M |
| 2026-09-10 | CNY 4,51 | -0,66 % | CNY 4,55 | CNY 4,55 | CNY 4,48 | 16,59M |
| 2026-09-09 | CNY 4,54 | -0,66 % | CNY 4,57 | CNY 4,59 | CNY 4,53 | 13,48M |
| 2026-09-08 | CNY 4,57 | +0,66 % | CNY 4,53 | CNY 4,60 | CNY 4,51 | 27,23M |
| 2026-09-07 | CNY 4,54 | -0,22 % | CNY 4,55 | CNY 4,58 | CNY 4,51 | 20,32M |
| 2026-09-04 | CNY 4,55 | +0,66 % | CNY 4,52 | CNY 4,59 | CNY 4,50 | 23,01M |
| 2026-09-03 | CNY 4,52 | +1,80 % | CNY 4,44 | CNY 4,54 | CNY 4,43 | 27,48M |
| 2026-09-02 | CNY 4,44 | -0,89 % | CNY 4,47 | CNY 4,48 | CNY 4,38 | 24,58M |
| 2026-09-01 | CNY 4,48 | +0,45 % | CNY 4,49 | CNY 4,54 | CNY 4,45 | 40,66M |
| 2026-08-31 | CNY 4,46 | -8,04 % | CNY 4,73 | CNY 4,73 | CNY 4,45 | 71,88M |
| 2026-08-28 | CNY 4,85 | +1,25 % | CNY 4,79 | CNY 4,88 | CNY 4,77 | 19,19M |
| 2026-08-27 | CNY 4,79 | -0,21 % | CNY 4,81 | CNY 4,84 | CNY 4,76 | 14,95M |
| 2026-08-26 | CNY 4,80 | +0,21 % | CNY 4,78 | CNY 4,85 | CNY 4,78 | 13,75M |
| 2026-08-25 | CNY 4,79 | +1,48 % | CNY 4,72 | CNY 4,83 | CNY 4,70 | 22,84M |
| 2026-08-24 | CNY 4,72 | +1,72 % | CNY 4,64 | CNY 4,73 | CNY 4,62 | 20,29M |
| 2026-08-21 | CNY 4,64 | -1,07 % | CNY 4,68 | CNY 4,70 | CNY 4,62 | 14,33M |
| 2026-08-20 | CNY 4,69 | -0,64 % | CNY 4,71 | CNY 4,78 | CNY 4,66 | 16,01M |
| 2026-08-19 | CNY 4,72 | -0,21 % | CNY 4,73 | CNY 4,76 | CNY 4,68 | 23,03M |
| 2026-08-18 | CNY 4,73 | -0,63 % | CNY 4,76 | CNY 4,78 | CNY 4,70 | 19,99M |
| 2026-08-17 | CNY 4,76 | -0,21 % | CNY 4,78 | CNY 4,85 | CNY 4,71 | 24,97M |
| 2026-08-14 | CNY 4,77 | -1,04 % | CNY 4,85 | CNY 4,85 | CNY 4,77 | 14,86M |
| 2026-08-13 | CNY 4,82 | -2,23 % | CNY 4,93 | CNY 4,93 | CNY 4,82 | 27,65M |
| 2026-08-12 | CNY 4,93 | +1,44 % | CNY 4,87 | CNY 4,97 | CNY 4,84 | 21,34M |
| 2026-08-11 | CNY 4,86 | -0,82 % | CNY 4,90 | CNY 4,94 | CNY 4,85 | 19,79M |
| 2026-08-10 | CNY 4,90 | +1,24 % | CNY 4,86 | CNY 4,94 | CNY 4,83 | 24,77M |
| 2026-08-07 | CNY 4,84 | 0,00 % | CNY 4,84 | CNY 4,87 | CNY 4,79 | 22,70M |
| 2026-08-06 | CNY 4,84 | -1,43 % | CNY 4,90 | CNY 4,91 | CNY 4,77 | 31,09M |
| 2026-08-05 | CNY 4,91 | +0,41 % | CNY 4,90 | CNY 4,93 | CNY 4,79 | 32,06M |
| 2026-08-04 | CNY 4,89 | -0,81 % | CNY 4,93 | CNY 4,95 | CNY 4,88 | 24,53M |
| 2026-08-03 | CNY 4,93 | -0,20 % | CNY 4,92 | CNY 4,96 | CNY 4,88 | 26,91M |
| 2026-07-31 | CNY 4,94 | -1,40 % | CNY 4,98 | CNY 5,04 | CNY 4,92 | 42,95M |
| 2026-07-30 | CNY 5,01 | +1,21 % | CNY 4,95 | CNY 5,03 | CNY 4,93 | 29,68M |
| 2026-07-29 | CNY 4,95 | +2,06 % | CNY 4,85 | CNY 4,98 | CNY 4,83 | 37,60M |
| 2026-07-28 | CNY 4,85 | +2,11 % | CNY 4,74 | CNY 4,87 | CNY 4,70 | 31,85M |
| 2026-07-27 | CNY 4,75 | +2,37 % | CNY 4,62 | CNY 4,76 | CNY 4,61 | 26,27M |
| 2026-07-24 | CNY 4,64 | -1,07 % | CNY 4,69 | CNY 4,71 | CNY 4,61 | 19,95M |
| 2026-07-23 | CNY 4,69 | +1,30 % | CNY 4,61 | CNY 4,69 | CNY 4,58 | 24,51M |
| 2026-07-22 | CNY 4,63 | -0,86 % | CNY 4,67 | CNY 4,68 | CNY 4,56 | 36,66M |
| 2026-07-21 | CNY 4,67 | 0,00 % | CNY 4,66 | CNY 4,78 | CNY 4,62 | 45,57M |
| 2026-07-20 | CNY 4,67 | -0,21 % | CNY 4,68 | CNY 4,76 | CNY 4,61 | 40,51M |
| 2026-07-17 | CNY 4,68 | -1,89 % | CNY 4,76 | CNY 4,88 | CNY 4,67 | 32,44M |
| 2026-07-16 | CNY 4,77 | -0,63 % | CNY 4,78 | CNY 4,83 | CNY 4,71 | 28,67M |
| 2026-07-15 | CNY 4,80 | +2,78 % | CNY 4,64 | CNY 4,83 | CNY 4,64 | 35,44M |
| 2026-07-14 | CNY 4,67 | +1,74 % | CNY 4,58 | CNY 4,73 | CNY 4,57 | 35,62M |
| 2026-07-13 | CNY 4,59 | -0,22 % | CNY 4,60 | CNY 4,67 | CNY 4,55 | 38,26M |
| 2026-07-10 | CNY 4,60 | 0,00 % | CNY 4,58 | CNY 4,66 | CNY 4,52 | 25,05M |
| 2026-07-09 | CNY 4,60 | -2,95 % | CNY 4,71 | CNY 4,71 | CNY 4,55 | 39,06M |
| 2026-07-08 | CNY 4,74 | -1,86 % | CNY 4,79 | CNY 4,86 | CNY 4,66 | 36,46M |
| 2026-07-07 | CNY 4,83 | +5,23 % | CNY 4,67 | CNY 4,85 | CNY 4,66 | 67,30M |
| 2026-07-06 | CNY 4,59 | +3,15 % | CNY 4,45 | CNY 4,69 | CNY 4,42 | 43,39M |
| 2026-07-03 | CNY 4,45 | +1,14 % | CNY 4,40 | CNY 4,50 | CNY 4,38 | 25,88M |
| 2026-07-02 | CNY 4,40 | 0,00 % | CNY 4,38 | CNY 4,47 | CNY 4,37 | 24,77M |
| 2026-07-01 | CNY 4,40 | +3,29 % | CNY 4,26 | CNY 4,43 | CNY 4,21 | 37,23M |
| 2026-06-30 | CNY 4,26 | -2,29 % | CNY 4,33 | CNY 4,35 | CNY 4,20 | 30,65M |
| 2026-06-29 | CNY 4,36 | +1,87 % | CNY 4,26 | CNY 4,38 | CNY 4,14 | 28,96M |
| 2026-06-26 | CNY 4,28 | -1,83 % | CNY 4,35 | CNY 4,36 | CNY 4,26 | 24,85M |
| 2026-06-25 | CNY 4,36 | -1,58 % | CNY 4,41 | CNY 4,44 | CNY 4,34 | 21,91M |
| 2026-06-24 | CNY 4,43 | -1,99 % | CNY 4,52 | CNY 4,52 | CNY 4,40 | 19,57M |
| 2026-06-23 | CNY 4,52 | +0,89 % | CNY 4,45 | CNY 4,58 | CNY 4,45 | 28,70M |
| 2026-06-22 | CNY 4,48 | 0,00 % | CNY 4,47 | CNY 4,49 | CNY 4,32 | 36,20M |
| 2026-06-18 | CNY 4,48 | +2,75 % | CNY 4,51 | CNY 4,58 | CNY 4,42 | 36,74M |
| 2026-06-17 | CNY 4,36 | -1,36 % | CNY 4,41 | CNY 4,41 | CNY 4,30 | 26,77M |
| 2026-06-16 | CNY 4,42 | -2,00 % | CNY 4,49 | CNY 4,49 | CNY 4,38 | 31,62M |
| 2026-06-15 | CNY 4,51 | -1,96 % | CNY 4,60 | CNY 4,68 | CNY 4,45 | 40,41M |
| 2026-06-12 | CNY 4,60 | +2,45 % | CNY 4,53 | CNY 4,60 | CNY 4,45 | 32,89M |
| 2026-06-11 | CNY 4,49 | -3,02 % | CNY 4,63 | CNY 4,63 | CNY 4,46 | 22,59M |
| 2026-06-10 | CNY 4,63 | +1,54 % | CNY 4,53 | CNY 4,64 | CNY 4,52 | 21,23M |
| 2026-06-09 | CNY 4,56 | -2,98 % | CNY 4,70 | CNY 4,71 | CNY 4,50 | 26,13M |
| 2026-06-08 | CNY 4,70 | -2,69 % | CNY 4,78 | CNY 4,80 | CNY 4,65 | 22,77M |
| 2026-06-05 | CNY 4,83 | -1,63 % | CNY 4,85 | CNY 4,90 | CNY 4,77 | 23,80M |
| 2026-06-04 | CNY 4,91 | -1,01 % | CNY 4,97 | CNY 4,99 | CNY 4,84 | 25,25M |
| 2026-06-03 | CNY 4,96 | -1,59 % | CNY 5,02 | CNY 5,04 | CNY 4,96 | 24,88M |
| 2026-06-02 | CNY 5,04 | -0,98 % | CNY 5,08 | CNY 5,11 | CNY 5,04 | 18,95M |
| 2026-06-01 | CNY 5,09 | +1,19 % | CNY 5,02 | CNY 5,10 | CNY 4,96 | 31,09M |
| 2026-05-29 | CNY 5,03 | -0,20 % | CNY 5,04 | CNY 5,08 | CNY 5,01 | 25,61M |
| 2026-05-28 | CNY 5,04 | +1,20 % | CNY 4,97 | CNY 5,14 | CNY 4,96 | 27,09M |
| 2026-05-27 | CNY 4,98 | -0,20 % | CNY 5,01 | CNY 5,04 | CNY 4,92 | 22,37M |
| 2026-05-26 | CNY 4,99 | -0,60 % | CNY 5,01 | CNY 5,04 | CNY 4,98 | 19,78M |