Ourpalm Co., Ltd. Class A 300315
SZSE · China · Technologiedienstleistungen
CNY 3,94-0,01 (-0,25 %)
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 3,94 | -0,25 % | CNY 3,96 | CNY 3,97 | CNY 3,90 | 31,96M |
| 2026-09-29 | CNY 3,95 | +1,02 % | CNY 3,91 | CNY 3,98 | CNY 3,90 | 34,05M |
| 2026-09-28 | CNY 3,91 | -1,26 % | CNY 3,94 | CNY 3,97 | CNY 3,88 | 36,47M |
| 2026-09-24 | CNY 3,96 | -0,75 % | CNY 3,99 | CNY 4,02 | CNY 3,93 | 33,31M |
| 2026-09-23 | CNY 3,99 | -2,68 % | CNY 4,08 | CNY 4,09 | CNY 3,98 | 55,70M |
| 2026-09-22 | CNY 4,10 | +0,49 % | CNY 4,08 | CNY 4,14 | CNY 4,07 | 72,40M |
| 2026-09-21 | CNY 4,08 | +1,75 % | CNY 4,02 | CNY 4,10 | CNY 4,00 | 61,94M |
| 2026-09-18 | CNY 4,01 | 0,00 % | CNY 4,02 | CNY 4,04 | CNY 3,99 | 50,01M |
| 2026-09-17 | CNY 4,01 | -0,74 % | CNY 4,01 | CNY 4,05 | CNY 3,97 | 39,61M |
| 2026-09-16 | CNY 4,04 | +2,54 % | CNY 3,92 | CNY 4,06 | CNY 3,90 | 74,34M |
| 2026-09-15 | CNY 3,94 | -1,99 % | CNY 4,02 | CNY 4,04 | CNY 3,93 | 50,44M |
| 2026-09-14 | CNY 4,02 | -0,99 % | CNY 4,06 | CNY 4,06 | CNY 3,98 | 54,09M |
| 2026-09-11 | CNY 4,06 | -1,46 % | CNY 4,08 | CNY 4,11 | CNY 4,01 | 71,60M |
| 2026-09-10 | CNY 4,12 | -1,20 % | CNY 4,15 | CNY 4,18 | CNY 4,09 | 74,04M |
| 2026-09-09 | CNY 4,17 | -3,92 % | CNY 4,29 | CNY 4,33 | CNY 4,15 | 126,26M |
| 2026-09-08 | CNY 4,34 | -2,91 % | CNY 4,35 | CNY 4,52 | CNY 4,33 | 195,45M |
| 2026-09-07 | CNY 4,47 | +9,02 % | CNY 4,46 | CNY 4,84 | CNY 4,40 | 368,63M |
| 2026-09-04 | CNY 4,10 | +2,24 % | CNY 4,03 | CNY 4,19 | CNY 4,02 | 83,17M |
| 2026-09-03 | CNY 4,01 | -2,20 % | CNY 4,10 | CNY 4,16 | CNY 4,00 | 56,73M |
| 2026-09-02 | CNY 4,10 | -1,44 % | CNY 4,11 | CNY 4,18 | CNY 4,05 | 69,07M |
| 2026-09-01 | CNY 4,16 | +3,23 % | CNY 4,02 | CNY 4,18 | CNY 4,01 | 105,98M |
| 2026-08-31 | CNY 4,03 | +1,26 % | CNY 3,96 | CNY 4,04 | CNY 3,92 | 69,72M |
| 2026-08-28 | CNY 3,98 | +0,51 % | CNY 3,96 | CNY 4,01 | CNY 3,94 | 41,05M |
| 2026-08-27 | CNY 3,96 | +0,51 % | CNY 3,93 | CNY 3,96 | CNY 3,91 | 35,42M |
| 2026-08-26 | CNY 3,94 | +1,03 % | CNY 3,89 | CNY 3,97 | CNY 3,89 | 38,17M |
| 2026-08-25 | CNY 3,90 | +2,09 % | CNY 3,82 | CNY 3,93 | CNY 3,81 | 49,32M |
| 2026-08-24 | CNY 3,82 | -2,05 % | CNY 3,90 | CNY 3,90 | CNY 3,79 | 62,89M |
| 2026-08-21 | CNY 3,90 | -3,94 % | CNY 4,00 | CNY 4,01 | CNY 3,89 | 72,05M |
| 2026-08-20 | CNY 4,06 | +2,27 % | CNY 4,00 | CNY 4,09 | CNY 3,98 | 52,32M |
| 2026-08-19 | CNY 3,97 | -3,87 % | CNY 4,09 | CNY 4,13 | CNY 3,96 | 65,20M |
| 2026-08-18 | CNY 4,13 | -1,90 % | CNY 4,18 | CNY 4,19 | CNY 4,08 | 52,20M |
| 2026-08-17 | CNY 4,21 | +0,48 % | CNY 4,21 | CNY 4,22 | CNY 4,11 | 53,40M |
| 2026-08-14 | CNY 4,19 | -1,18 % | CNY 4,21 | CNY 4,27 | CNY 4,10 | 70,63M |
| 2026-08-13 | CNY 4,24 | -1,40 % | CNY 4,31 | CNY 4,39 | CNY 4,23 | 71,02M |
| 2026-08-12 | CNY 4,30 | -0,23 % | CNY 4,31 | CNY 4,36 | CNY 4,27 | 46,55M |
| 2026-08-11 | CNY 4,31 | -0,92 % | CNY 4,33 | CNY 4,39 | CNY 4,28 | 52,94M |
| 2026-08-10 | CNY 4,35 | +1,64 % | CNY 4,26 | CNY 4,36 | CNY 4,21 | 64,14M |
| 2026-08-07 | CNY 4,28 | -1,15 % | CNY 4,34 | CNY 4,37 | CNY 4,19 | 84,35M |
| 2026-08-06 | CNY 4,33 | -2,48 % | CNY 4,41 | CNY 4,51 | CNY 4,33 | 91,71M |
| 2026-08-05 | CNY 4,44 | -1,11 % | CNY 4,46 | CNY 4,54 | CNY 4,42 | 92,50M |
| 2026-08-04 | CNY 4,49 | +2,05 % | CNY 4,41 | CNY 4,51 | CNY 4,38 | 96,82M |
| 2026-08-03 | CNY 4,40 | +0,46 % | CNY 4,38 | CNY 4,45 | CNY 4,33 | 78,39M |
| 2026-07-31 | CNY 4,38 | +4,53 % | CNY 4,17 | CNY 4,46 | CNY 4,16 | 148,04M |
| 2026-07-30 | CNY 4,19 | +0,24 % | CNY 4,15 | CNY 4,35 | CNY 4,13 | 119,44M |
| 2026-07-29 | CNY 4,18 | +2,96 % | CNY 4,04 | CNY 4,20 | CNY 4,04 | 95,00M |
| 2026-07-28 | CNY 4,06 | +1,25 % | CNY 3,98 | CNY 4,09 | CNY 3,97 | 61,17M |
| 2026-07-27 | CNY 4,01 | +3,08 % | CNY 3,88 | CNY 4,03 | CNY 3,84 | 60,31M |
| 2026-07-24 | CNY 3,89 | -4,19 % | CNY 4,01 | CNY 4,03 | CNY 3,88 | 61,66M |
| 2026-07-23 | CNY 4,06 | +1,00 % | CNY 3,99 | CNY 4,07 | CNY 3,93 | 59,57M |
| 2026-07-22 | CNY 4,02 | -2,90 % | CNY 4,07 | CNY 4,10 | CNY 3,99 | 75,97M |
| 2026-07-21 | CNY 4,14 | +1,47 % | CNY 4,05 | CNY 4,23 | CNY 4,04 | 109,58M |
| 2026-07-20 | CNY 4,08 | +3,55 % | CNY 3,98 | CNY 4,10 | CNY 3,95 | 81,05M |
| 2026-07-17 | CNY 3,94 | -5,29 % | CNY 4,13 | CNY 4,19 | CNY 3,93 | 101,61M |
| 2026-07-16 | CNY 4,16 | +2,72 % | CNY 4,02 | CNY 4,19 | CNY 3,96 | 105,38M |
| 2026-07-15 | CNY 4,05 | +3,58 % | CNY 3,90 | CNY 4,07 | CNY 3,88 | 79,65M |
| 2026-07-14 | CNY 3,91 | +0,51 % | CNY 3,87 | CNY 3,92 | CNY 3,81 | 44,12M |
| 2026-07-13 | CNY 3,89 | -4,66 % | CNY 4,05 | CNY 4,09 | CNY 3,87 | 84,35M |
| 2026-07-10 | CNY 4,08 | +2,51 % | CNY 3,96 | CNY 4,15 | CNY 3,91 | 104,12M |
| 2026-07-09 | CNY 3,98 | +1,79 % | CNY 3,88 | CNY 4,03 | CNY 3,83 | 67,08M |
| 2026-07-08 | CNY 3,91 | -0,26 % | CNY 3,88 | CNY 3,92 | CNY 3,70 | 57,43M |
| 2026-07-07 | CNY 3,92 | +0,26 % | CNY 3,90 | CNY 4,05 | CNY 3,87 | 80,24M |
| 2026-07-06 | CNY 3,91 | -1,26 % | CNY 3,94 | CNY 3,99 | CNY 3,90 | 44,22M |
| 2026-07-03 | CNY 3,96 | -2,46 % | CNY 4,01 | CNY 4,05 | CNY 3,93 | 71,51M |
| 2026-07-02 | CNY 4,06 | +2,01 % | CNY 3,96 | CNY 4,18 | CNY 3,93 | 124,06M |
| 2026-07-01 | CNY 3,98 | +2,05 % | CNY 3,90 | CNY 4,04 | CNY 3,85 | 66,66M |
| 2026-06-30 | CNY 3,90 | +0,78 % | CNY 3,86 | CNY 3,90 | CNY 3,79 | 57,10M |
| 2026-06-29 | CNY 3,87 | +1,84 % | CNY 3,80 | CNY 3,88 | CNY 3,73 | 66,07M |
| 2026-06-26 | CNY 3,80 | -3,55 % | CNY 3,92 | CNY 3,96 | CNY 3,71 | 83,11M |
| 2026-06-25 | CNY 3,94 | -0,25 % | CNY 3,92 | CNY 4,02 | CNY 3,91 | 58,59M |
| 2026-06-24 | CNY 3,95 | -2,47 % | CNY 4,07 | CNY 4,09 | CNY 3,92 | 62,06M |
| 2026-06-23 | CNY 4,05 | -1,70 % | CNY 4,12 | CNY 4,17 | CNY 4,02 | 58,63M |
| 2026-06-22 | CNY 4,12 | +3,00 % | CNY 3,96 | CNY 4,12 | CNY 3,92 | 80,97M |
| 2026-06-18 | CNY 4,00 | -0,74 % | CNY 4,04 | CNY 4,07 | CNY 3,94 | 49,14M |
| 2026-06-17 | CNY 4,03 | -1,95 % | CNY 4,07 | CNY 4,08 | CNY 3,97 | 57,59M |
| 2026-06-16 | CNY 4,11 | -0,96 % | CNY 4,13 | CNY 4,15 | CNY 4,08 | 47,81M |
| 2026-06-15 | CNY 4,15 | +1,22 % | CNY 4,13 | CNY 4,21 | CNY 4,11 | 49,36M |
| 2026-06-12 | CNY 4,10 | +0,74 % | CNY 4,11 | CNY 4,13 | CNY 4,03 | 65,24M |
| 2026-06-11 | CNY 4,07 | -4,68 % | CNY 4,26 | CNY 4,26 | CNY 4,04 | 63,53M |
| 2026-06-10 | CNY 4,27 | -1,16 % | CNY 4,28 | CNY 4,33 | CNY 4,23 | 48,44M |
| 2026-06-09 | CNY 4,32 | +0,70 % | CNY 4,30 | CNY 4,35 | CNY 4,25 | 44,41M |
| 2026-06-08 | CNY 4,29 | -2,05 % | CNY 4,30 | CNY 4,41 | CNY 4,23 | 57,76M |
| 2026-06-05 | CNY 4,38 | +3,06 % | CNY 4,29 | CNY 4,43 | CNY 4,28 | 63,52M |
| 2026-06-04 | CNY 4,25 | -3,41 % | CNY 4,39 | CNY 4,39 | CNY 4,23 | 49,03M |
| 2026-06-03 | CNY 4,40 | -1,79 % | CNY 4,46 | CNY 4,49 | CNY 4,39 | 46,51M |
| 2026-06-02 | CNY 4,48 | -2,61 % | CNY 4,57 | CNY 4,61 | CNY 4,45 | 51,23M |
| 2026-06-01 | CNY 4,60 | +2,68 % | CNY 4,53 | CNY 4,67 | CNY 4,52 | 76,49M |
| 2026-05-29 | CNY 4,48 | -0,44 % | CNY 4,50 | CNY 4,54 | CNY 4,44 | 54,59M |
| 2026-05-28 | CNY 4,50 | -1,32 % | CNY 4,55 | CNY 4,56 | CNY 4,38 | 67,75M |
| 2026-05-27 | CNY 4,56 | -0,65 % | CNY 4,59 | CNY 4,70 | CNY 4,53 | 56,38M |
| 2026-05-26 | CNY 4,59 | -2,13 % | CNY 4,67 | CNY 4,68 | CNY 4,50 | 58,48M |