Omnijoi Media Corp. Class A 300528
SZSE · China · Verbraucherdienstleistungen
CNY 13,05-0,44 (-3,26 %)
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 13,05 | -3,26 % | CNY 13,50 | CNY 13,60 | CNY 13,02 | 10,52M |
| 2026-09-29 | CNY 13,49 | +1,12 % | CNY 13,28 | CNY 13,60 | CNY 13,07 | 9,82M |
| 2026-09-28 | CNY 13,34 | -1,84 % | CNY 14,03 | CNY 14,21 | CNY 13,28 | 13,28M |
| 2026-09-24 | CNY 13,59 | -1,16 % | CNY 13,86 | CNY 13,87 | CNY 13,56 | 5,90M |
| 2026-09-23 | CNY 13,75 | -2,27 % | CNY 13,91 | CNY 13,95 | CNY 13,61 | 9,81M |
| 2026-09-22 | CNY 14,07 | -1,26 % | CNY 14,28 | CNY 14,35 | CNY 14,00 | 12,06M |
| 2026-09-21 | CNY 14,25 | +0,99 % | CNY 14,16 | CNY 14,44 | CNY 13,76 | 13,02M |
| 2026-09-18 | CNY 14,11 | +0,86 % | CNY 13,88 | CNY 14,52 | CNY 13,83 | 13,19M |
| 2026-09-17 | CNY 13,99 | +2,87 % | CNY 13,65 | CNY 14,12 | CNY 13,56 | 12,33M |
| 2026-09-16 | CNY 13,60 | +0,44 % | CNY 13,51 | CNY 13,78 | CNY 13,40 | 7,10M |
| 2026-09-15 | CNY 13,54 | -3,29 % | CNY 14,01 | CNY 14,18 | CNY 13,43 | 11,47M |
| 2026-09-14 | CNY 14,00 | -3,51 % | CNY 14,30 | CNY 14,56 | CNY 13,98 | 13,56M |
| 2026-09-11 | CNY 14,51 | -0,14 % | CNY 14,41 | CNY 14,90 | CNY 14,06 | 18,95M |
| 2026-09-10 | CNY 14,53 | -1,96 % | CNY 14,60 | CNY 15,00 | CNY 14,33 | 22,47M |
| 2026-09-09 | CNY 14,82 | +3,71 % | CNY 14,11 | CNY 14,98 | CNY 13,62 | 40,03M |
| 2026-09-08 | CNY 14,29 | +1,20 % | CNY 13,87 | CNY 14,60 | CNY 13,63 | 26,07M |
| 2026-09-07 | CNY 14,12 | +1,29 % | CNY 13,85 | CNY 14,25 | CNY 13,57 | 27,64M |
| 2026-09-04 | CNY 13,94 | +0,58 % | CNY 13,57 | CNY 14,24 | CNY 13,57 | 31,86M |
| 2026-09-03 | CNY 13,86 | +5,64 % | CNY 13,30 | CNY 15,54 | CNY 13,27 | 39,22M |
| 2026-09-02 | CNY 13,12 | -3,32 % | CNY 13,32 | CNY 13,60 | CNY 13,02 | 10,36M |
| 2026-09-01 | CNY 13,57 | +1,80 % | CNY 13,20 | CNY 13,80 | CNY 13,15 | 17,98M |
| 2026-08-31 | CNY 13,33 | +3,98 % | CNY 12,63 | CNY 13,55 | CNY 12,63 | 15,52M |
| 2026-08-28 | CNY 12,82 | -0,39 % | CNY 12,94 | CNY 13,07 | CNY 12,82 | 7,21M |
| 2026-08-27 | CNY 12,87 | -0,77 % | CNY 12,97 | CNY 13,00 | CNY 12,77 | 6,86M |
| 2026-08-26 | CNY 12,97 | +0,78 % | CNY 12,81 | CNY 13,02 | CNY 12,78 | 7,48M |
| 2026-08-25 | CNY 12,87 | +1,98 % | CNY 12,49 | CNY 12,98 | CNY 12,48 | 8,45M |
| 2026-08-24 | CNY 12,62 | -2,40 % | CNY 12,65 | CNY 12,80 | CNY 12,50 | 7,45M |
| 2026-08-21 | CNY 12,93 | -0,08 % | CNY 12,83 | CNY 12,99 | CNY 12,66 | 6,75M |
| 2026-08-20 | CNY 12,94 | +1,41 % | CNY 12,79 | CNY 12,98 | CNY 12,69 | 7,40M |
| 2026-08-19 | CNY 12,76 | -5,20 % | CNY 13,35 | CNY 13,35 | CNY 12,74 | 11,81M |
| 2026-08-18 | CNY 13,46 | -0,88 % | CNY 13,37 | CNY 13,56 | CNY 13,28 | 10,73M |
| 2026-08-17 | CNY 13,58 | -1,16 % | CNY 13,94 | CNY 14,00 | CNY 13,49 | 15,79M |
| 2026-08-14 | CNY 13,74 | -3,71 % | CNY 14,17 | CNY 14,20 | CNY 13,47 | 19,63M |
| 2026-08-13 | CNY 14,27 | -7,16 % | CNY 15,02 | CNY 15,19 | CNY 14,20 | 32,02M |
| 2026-08-12 | CNY 15,37 | +2,26 % | CNY 14,45 | CNY 15,56 | CNY 14,45 | 39,78M |
| 2026-08-11 | CNY 15,03 | +1,55 % | CNY 14,89 | CNY 15,66 | CNY 14,50 | 40,56M |
| 2026-08-10 | CNY 14,80 | +6,02 % | CNY 14,51 | CNY 15,10 | CNY 13,92 | 40,41M |
| 2026-08-07 | CNY 13,96 | -1,06 % | CNY 13,99 | CNY 14,08 | CNY 13,51 | 17,19M |
| 2026-08-06 | CNY 14,11 | +0,93 % | CNY 14,16 | CNY 14,46 | CNY 13,69 | 21,93M |
| 2026-08-05 | CNY 13,98 | +0,87 % | CNY 13,65 | CNY 14,12 | CNY 13,65 | 12,83M |
| 2026-08-04 | CNY 13,86 | +4,92 % | CNY 13,39 | CNY 13,97 | CNY 13,09 | 20,64M |
| 2026-08-03 | CNY 13,21 | -2,22 % | CNY 13,47 | CNY 13,55 | CNY 12,93 | 17,40M |
| 2026-07-31 | CNY 13,51 | +4,73 % | CNY 12,55 | CNY 13,90 | CNY 12,50 | 23,38M |
| 2026-07-30 | CNY 12,90 | -5,08 % | CNY 13,45 | CNY 13,88 | CNY 12,82 | 22,58M |
| 2026-07-29 | CNY 13,59 | -0,95 % | CNY 13,87 | CNY 14,25 | CNY 13,38 | 19,95M |
| 2026-07-28 | CNY 13,72 | -3,38 % | CNY 13,95 | CNY 14,38 | CNY 13,62 | 17,36M |
| 2026-07-27 | CNY 14,20 | +6,93 % | CNY 14,02 | CNY 14,45 | CNY 13,30 | 21,74M |
| 2026-07-24 | CNY 13,28 | -8,29 % | CNY 13,90 | CNY 14,55 | CNY 13,25 | 19,26M |
| 2026-07-23 | CNY 14,48 | +2,70 % | CNY 13,97 | CNY 14,50 | CNY 13,51 | 17,88M |
| 2026-07-22 | CNY 14,10 | -5,18 % | CNY 14,06 | CNY 14,46 | CNY 13,82 | 20,38M |
| 2026-07-21 | CNY 14,87 | +2,62 % | CNY 14,33 | CNY 15,08 | CNY 13,11 | 28,52M |
| 2026-07-20 | CNY 14,49 | -9,38 % | CNY 15,20 | CNY 15,55 | CNY 14,06 | 33,33M |
| 2026-07-17 | CNY 15,99 | -11,12 % | CNY 17,35 | CNY 17,63 | CNY 15,84 | 40,83M |
| 2026-07-16 | CNY 17,99 | +5,89 % | CNY 16,37 | CNY 18,22 | CNY 16,22 | 54,15M |
| 2026-07-15 | CNY 16,99 | +19,99 % | CNY 14,49 | CNY 16,99 | CNY 14,38 | 38,99M |
| 2026-07-14 | CNY 14,16 | +2,98 % | CNY 13,95 | CNY 14,23 | CNY 13,34 | 16,25M |
| 2026-07-13 | CNY 13,75 | -13,52 % | CNY 15,97 | CNY 16,80 | CNY 13,65 | 25,22M |
| 2026-07-10 | CNY 15,90 | +10,80 % | CNY 14,22 | CNY 16,33 | CNY 14,20 | 27,59M |
| 2026-07-09 | CNY 14,35 | +3,02 % | CNY 13,72 | CNY 15,06 | CNY 13,70 | 16,96M |
| 2026-07-08 | CNY 13,93 | -1,21 % | CNY 13,97 | CNY 14,37 | CNY 13,80 | 10,45M |
| 2026-07-07 | CNY 14,10 | -0,49 % | CNY 14,30 | CNY 14,65 | CNY 13,90 | 12,65M |
| 2026-07-06 | CNY 14,17 | -3,54 % | CNY 14,70 | CNY 15,10 | CNY 14,15 | 10,57M |
| 2026-07-03 | CNY 14,69 | +2,87 % | CNY 14,29 | CNY 14,78 | CNY 14,02 | 12,39M |
| 2026-07-02 | CNY 14,28 | +1,28 % | CNY 13,97 | CNY 14,55 | CNY 13,82 | 14,52M |
| 2026-07-01 | CNY 14,10 | +9,73 % | CNY 13,00 | CNY 14,29 | CNY 12,71 | 14,89M |
| 2026-06-30 | CNY 12,85 | +0,63 % | CNY 12,73 | CNY 13,04 | CNY 12,51 | 6,36M |
| 2026-06-29 | CNY 12,77 | -0,62 % | CNY 13,05 | CNY 13,08 | CNY 12,40 | 7,47M |
| 2026-06-26 | CNY 12,85 | -3,60 % | CNY 13,12 | CNY 13,26 | CNY 12,78 | 9,26M |
| 2026-06-25 | CNY 13,33 | +0,83 % | CNY 13,10 | CNY 13,57 | CNY 13,00 | 11,12M |
| 2026-06-24 | CNY 13,22 | -7,23 % | CNY 14,10 | CNY 14,19 | CNY 13,10 | 13,53M |
| 2026-06-23 | CNY 14,25 | +0,21 % | CNY 14,10 | CNY 14,93 | CNY 14,08 | 14,19M |
| 2026-06-22 | CNY 14,22 | -1,11 % | CNY 14,26 | CNY 14,30 | CNY 13,38 | 13,38M |
| 2026-06-18 | CNY 14,38 | +0,35 % | CNY 14,23 | CNY 14,44 | CNY 13,87 | 7,84M |
| 2026-06-17 | CNY 14,33 | -2,85 % | CNY 14,68 | CNY 14,93 | CNY 14,15 | 9,74M |
| 2026-06-16 | CNY 14,75 | +2,22 % | CNY 14,40 | CNY 14,78 | CNY 14,02 | 9,56M |
| 2026-06-15 | CNY 14,43 | +1,55 % | CNY 14,35 | CNY 14,55 | CNY 14,00 | 9,16M |
| 2026-06-12 | CNY 14,21 | +3,72 % | CNY 13,94 | CNY 14,41 | CNY 13,41 | 12,72M |
| 2026-06-11 | CNY 13,70 | -5,71 % | CNY 14,35 | CNY 14,40 | CNY 13,54 | 14,28M |
| 2026-06-10 | CNY 14,53 | -6,50 % | CNY 15,34 | CNY 15,73 | CNY 14,24 | 16,21M |
| 2026-06-09 | CNY 15,54 | 0,00 % | CNY 15,78 | CNY 15,84 | CNY 15,17 | 10,26M |
| 2026-06-08 | CNY 15,54 | -4,90 % | CNY 16,00 | CNY 16,63 | CNY 15,20 | 14,02M |
| 2026-06-05 | CNY 16,34 | +1,74 % | CNY 16,05 | CNY 16,55 | CNY 15,65 | 14,83M |
| 2026-06-04 | CNY 16,06 | -0,25 % | CNY 16,01 | CNY 16,86 | CNY 15,84 | 13,41M |
| 2026-06-03 | CNY 16,10 | -3,59 % | CNY 16,54 | CNY 16,54 | CNY 15,76 | 12,24M |
| 2026-06-02 | CNY 16,70 | -5,01 % | CNY 17,55 | CNY 17,56 | CNY 16,32 | 16,02M |
| 2026-06-01 | CNY 17,58 | +1,85 % | CNY 16,88 | CNY 17,77 | CNY 16,88 | 16,45M |
| 2026-05-29 | CNY 17,26 | +0,64 % | CNY 17,00 | CNY 17,65 | CNY 16,85 | 17,77M |
| 2026-05-28 | CNY 17,15 | -4,72 % | CNY 17,66 | CNY 18,00 | CNY 16,74 | 23,74M |
| 2026-05-27 | CNY 18,00 | +1,64 % | CNY 17,61 | CNY 18,28 | CNY 17,55 | 26,86M |
| 2026-05-26 | CNY 17,71 | -0,34 % | CNY 17,74 | CNY 18,48 | CNY 17,59 | 23,67M |