OMH SCIENCE Group Co.,Ltd. Class A 300486
SZSE · China · Produzierendes Gewerbe
CNY 17,14-0,23 (-1,32 %)
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 17,14 | -1,32 % | CNY 17,40 | CNY 17,51 | CNY 17,13 | 3,31M |
| 2026-09-29 | CNY 17,37 | +1,94 % | CNY 17,29 | CNY 17,68 | CNY 17,10 | 4,16M |
| 2026-09-28 | CNY 17,04 | -4,43 % | CNY 17,91 | CNY 17,98 | CNY 17,04 | 5,33M |
| 2026-09-24 | CNY 17,83 | +0,17 % | CNY 17,73 | CNY 18,08 | CNY 17,72 | 4,04M |
| 2026-09-23 | CNY 17,80 | -1,71 % | CNY 18,10 | CNY 18,10 | CNY 17,76 | 4,68M |
| 2026-09-22 | CNY 18,11 | +0,17 % | CNY 18,16 | CNY 18,27 | CNY 18,00 | 4,87M |
| 2026-09-21 | CNY 18,08 | -0,06 % | CNY 18,17 | CNY 18,27 | CNY 17,91 | 4,69M |
| 2026-09-18 | CNY 18,09 | -0,50 % | CNY 18,40 | CNY 18,40 | CNY 17,92 | 5,81M |
| 2026-09-17 | CNY 18,18 | +3,06 % | CNY 17,67 | CNY 18,30 | CNY 17,64 | 8,11M |
| 2026-09-16 | CNY 17,64 | +1,79 % | CNY 17,30 | CNY 18,00 | CNY 17,00 | 6,99M |
| 2026-09-15 | CNY 17,33 | -6,32 % | CNY 18,58 | CNY 18,65 | CNY 17,30 | 9,64M |
| 2026-09-14 | CNY 18,50 | -2,32 % | CNY 18,76 | CNY 18,97 | CNY 18,50 | 6,13M |
| 2026-09-11 | CNY 18,94 | +4,64 % | CNY 18,01 | CNY 19,00 | CNY 17,91 | 10,34M |
| 2026-09-10 | CNY 18,10 | -2,16 % | CNY 18,40 | CNY 18,44 | CNY 18,01 | 4,61M |
| 2026-09-09 | CNY 18,50 | +0,49 % | CNY 18,32 | CNY 18,74 | CNY 18,24 | 5,54M |
| 2026-09-08 | CNY 18,41 | +0,11 % | CNY 18,27 | CNY 18,68 | CNY 18,08 | 7,85M |
| 2026-09-07 | CNY 18,39 | -0,11 % | CNY 18,48 | CNY 18,52 | CNY 18,15 | 6,35M |
| 2026-09-04 | CNY 18,41 | +2,11 % | CNY 18,24 | CNY 18,45 | CNY 18,00 | 9,58M |
| 2026-09-03 | CNY 18,03 | +0,56 % | CNY 18,00 | CNY 18,26 | CNY 17,73 | 7,43M |
| 2026-09-02 | CNY 17,93 | +0,96 % | CNY 17,50 | CNY 18,20 | CNY 17,43 | 9,02M |
| 2026-09-01 | CNY 17,76 | -2,68 % | CNY 18,45 | CNY 18,50 | CNY 17,64 | 14,36M |
| 2026-08-31 | CNY 18,25 | -1,99 % | CNY 18,43 | CNY 18,44 | CNY 18,00 | 8,58M |
| 2026-08-28 | CNY 18,62 | -3,52 % | CNY 19,05 | CNY 19,10 | CNY 18,44 | 15,62M |
| 2026-08-27 | CNY 19,30 | -8,53 % | CNY 20,79 | CNY 20,86 | CNY 19,27 | 28,40M |
| 2026-08-26 | CNY 21,10 | -8,30 % | CNY 22,01 | CNY 22,40 | CNY 20,50 | 22,25M |
| 2026-08-25 | CNY 23,01 | +4,59 % | CNY 21,91 | CNY 23,19 | CNY 21,55 | 17,11M |
| 2026-08-24 | CNY 22,00 | -2,91 % | CNY 22,89 | CNY 23,33 | CNY 20,69 | 19,97M |
| 2026-08-21 | CNY 22,66 | +3,80 % | CNY 21,79 | CNY 22,97 | CNY 21,41 | 21,59M |
| 2026-08-20 | CNY 21,83 | +10,25 % | CNY 20,05 | CNY 22,29 | CNY 20,00 | 21,28M |
| 2026-08-19 | CNY 19,80 | -4,76 % | CNY 20,59 | CNY 20,97 | CNY 19,70 | 11,49M |
| 2026-08-18 | CNY 20,79 | +0,87 % | CNY 20,63 | CNY 21,04 | CNY 20,35 | 9,56M |
| 2026-08-17 | CNY 20,61 | +1,88 % | CNY 20,23 | CNY 20,72 | CNY 19,99 | 7,66M |
| 2026-08-14 | CNY 20,23 | +1,91 % | CNY 19,91 | CNY 20,28 | CNY 19,57 | 8,51M |
| 2026-08-13 | CNY 19,85 | -0,70 % | CNY 19,99 | CNY 20,76 | CNY 19,80 | 10,02M |
| 2026-08-12 | CNY 19,99 | +1,42 % | CNY 19,67 | CNY 20,07 | CNY 19,66 | 4,84M |
| 2026-08-11 | CNY 19,71 | -1,99 % | CNY 20,08 | CNY 20,08 | CNY 19,60 | 5,77M |
| 2026-08-10 | CNY 20,11 | -1,57 % | CNY 20,50 | CNY 20,51 | CNY 19,73 | 7,84M |
| 2026-08-07 | CNY 20,43 | +2,66 % | CNY 19,90 | CNY 20,45 | CNY 19,69 | 9,45M |
| 2026-08-06 | CNY 19,90 | -0,50 % | CNY 19,49 | CNY 20,20 | CNY 19,49 | 11,02M |
| 2026-08-05 | CNY 20,00 | +7,18 % | CNY 18,60 | CNY 21,24 | CNY 18,55 | 21,50M |
| 2026-08-04 | CNY 18,66 | +2,70 % | CNY 18,53 | CNY 18,88 | CNY 17,81 | 10,49M |
| 2026-08-03 | CNY 18,17 | +5,70 % | CNY 17,19 | CNY 18,37 | CNY 17,02 | 13,36M |
| 2026-07-31 | CNY 17,19 | +8,73 % | CNY 16,20 | CNY 17,50 | CNY 16,20 | 17,41M |
| 2026-07-30 | CNY 15,81 | -2,95 % | CNY 16,26 | CNY 16,72 | CNY 15,55 | 9,21M |
| 2026-07-29 | CNY 16,29 | -0,85 % | CNY 16,45 | CNY 16,56 | CNY 15,75 | 11,32M |
| 2026-07-28 | CNY 16,43 | -4,42 % | CNY 17,00 | CNY 17,32 | CNY 16,30 | 10,45M |
| 2026-07-27 | CNY 17,19 | +4,12 % | CNY 16,34 | CNY 17,19 | CNY 16,34 | 9,85M |
| 2026-07-24 | CNY 16,51 | -3,84 % | CNY 16,91 | CNY 17,22 | CNY 16,50 | 7,80M |
| 2026-07-23 | CNY 17,17 | +1,06 % | CNY 16,76 | CNY 17,24 | CNY 16,66 | 8,11M |
| 2026-07-22 | CNY 16,99 | -4,39 % | CNY 17,51 | CNY 17,64 | CNY 16,90 | 11,82M |
| 2026-07-21 | CNY 17,77 | +2,42 % | CNY 17,49 | CNY 17,77 | CNY 15,44 | 23,62M |
| 2026-07-20 | CNY 17,35 | -6,87 % | CNY 18,80 | CNY 19,19 | CNY 17,07 | 17,75M |
| 2026-07-17 | CNY 18,63 | -9,21 % | CNY 20,67 | CNY 20,67 | CNY 18,46 | 15,64M |
| 2026-07-16 | CNY 20,52 | -0,97 % | CNY 20,60 | CNY 20,86 | CNY 20,00 | 8,71M |
| 2026-07-15 | CNY 20,72 | -2,68 % | CNY 21,20 | CNY 21,55 | CNY 20,62 | 10,45M |
| 2026-07-14 | CNY 21,29 | +1,77 % | CNY 20,72 | CNY 21,50 | CNY 20,50 | 12,72M |
| 2026-07-13 | CNY 20,92 | -1,09 % | CNY 21,27 | CNY 21,69 | CNY 20,87 | 12,94M |
| 2026-07-10 | CNY 21,15 | -0,38 % | CNY 21,03 | CNY 21,55 | CNY 20,80 | 11,49M |
| 2026-07-09 | CNY 21,23 | +1,72 % | CNY 21,17 | CNY 21,48 | CNY 20,51 | 13,44M |
| 2026-07-08 | CNY 20,87 | -3,07 % | CNY 21,53 | CNY 21,62 | CNY 20,50 | 12,35M |
| 2026-07-07 | CNY 21,53 | -6,31 % | CNY 22,56 | CNY 22,95 | CNY 21,42 | 18,25M |
| 2026-07-06 | CNY 22,98 | +4,31 % | CNY 22,10 | CNY 23,85 | CNY 21,92 | 26,78M |
| 2026-07-03 | CNY 22,03 | +1,71 % | CNY 21,95 | CNY 22,99 | CNY 21,61 | 26,22M |
| 2026-07-02 | CNY 21,66 | -0,46 % | CNY 21,60 | CNY 22,68 | CNY 21,44 | 21,25M |
| 2026-07-01 | CNY 21,76 | +1,92 % | CNY 21,52 | CNY 22,08 | CNY 21,18 | 17,39M |
| 2026-06-30 | CNY 21,35 | +1,81 % | CNY 20,88 | CNY 21,53 | CNY 20,53 | 12,58M |
| 2026-06-29 | CNY 20,97 | -1,04 % | CNY 21,00 | CNY 21,07 | CNY 20,06 | 14,57M |
| 2026-06-26 | CNY 21,19 | -1,53 % | CNY 21,45 | CNY 21,99 | CNY 20,92 | 14,16M |
| 2026-06-25 | CNY 21,52 | -2,76 % | CNY 22,13 | CNY 22,52 | CNY 21,28 | 18,26M |
| 2026-06-24 | CNY 22,13 | +0,05 % | CNY 22,01 | CNY 22,17 | CNY 21,52 | 13,56M |
| 2026-06-23 | CNY 22,12 | -0,27 % | CNY 21,80 | CNY 22,66 | CNY 21,76 | 15,07M |
| 2026-06-22 | CNY 22,18 | -4,31 % | CNY 23,31 | CNY 23,86 | CNY 21,80 | 21,69M |
| 2026-06-18 | CNY 23,18 | +0,30 % | CNY 23,30 | CNY 23,79 | CNY 22,52 | 16,61M |
| 2026-06-17 | CNY 23,11 | -4,46 % | CNY 23,89 | CNY 24,48 | CNY 23,03 | 20,63M |
| 2026-06-16 | CNY 24,19 | +2,59 % | CNY 23,38 | CNY 24,35 | CNY 22,90 | 22,41M |
| 2026-06-15 | CNY 23,58 | +0,34 % | CNY 23,65 | CNY 23,90 | CNY 22,90 | 18,41M |
| 2026-06-12 | CNY 23,50 | -2,97 % | CNY 24,70 | CNY 24,89 | CNY 23,50 | 22,43M |
| 2026-06-11 | CNY 24,22 | -4,46 % | CNY 25,36 | CNY 26,26 | CNY 24,03 | 21,36M |
| 2026-06-10 | CNY 25,35 | -4,45 % | CNY 26,28 | CNY 26,37 | CNY 24,50 | 25,48M |
| 2026-06-09 | CNY 26,53 | -0,56 % | CNY 27,00 | CNY 27,48 | CNY 25,91 | 20,58M |
| 2026-06-08 | CNY 26,68 | -5,22 % | CNY 25,81 | CNY 27,50 | CNY 25,81 | 28,78M |
| 2026-06-05 | CNY 28,15 | +1,30 % | CNY 27,79 | CNY 28,88 | CNY 26,90 | 36,78M |
| 2026-06-04 | CNY 27,79 | -1,63 % | CNY 28,00 | CNY 28,55 | CNY 27,21 | 42,38M |
| 2026-06-03 | CNY 28,25 | -5,77 % | CNY 29,71 | CNY 30,16 | CNY 27,74 | 70,37M |
| 2026-06-02 | CNY 29,98 | +20,02 % | CNY 25,01 | CNY 29,98 | CNY 24,99 | 65,39M |
| 2026-06-01 | CNY 24,98 | +0,16 % | CNY 24,70 | CNY 25,79 | CNY 24,13 | 44,85M |
| 2026-05-29 | CNY 24,94 | +20,02 % | CNY 20,91 | CNY 24,94 | CNY 20,90 | 55,51M |
| 2026-05-28 | CNY 20,78 | +0,10 % | CNY 20,80 | CNY 21,05 | CNY 20,38 | 8,98M |
| 2026-05-27 | CNY 20,76 | -4,20 % | CNY 21,63 | CNY 21,63 | CNY 20,43 | 15,18M |
| 2026-05-26 | CNY 21,67 | -2,96 % | CNY 22,03 | CNY 22,43 | CNY 21,35 | 11,78M |