Opple Lighting Co., Ltd. Class A 603515
SSE · China · Produzierendes Gewerbe
CNY 14,87+0,35 (+2,41 %)
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 14,87 | +1,71 % | CNY 14,68 | CNY 14,98 | CNY 14,58 | 1,72M |
| 2026-09-29 | CNY 14,62 | +1,25 % | CNY 14,56 | CNY 14,70 | CNY 14,44 | 1,19M |
| 2026-09-28 | CNY 14,44 | -1,10 % | CNY 14,64 | CNY 14,71 | CNY 14,41 | 1,08M |
| 2026-09-24 | CNY 14,60 | -0,41 % | CNY 14,68 | CNY 14,75 | CNY 14,55 | 845,98K |
| 2026-09-23 | CNY 14,66 | -1,01 % | CNY 14,95 | CNY 14,95 | CNY 14,63 | 1,12M |
| 2026-09-22 | CNY 14,81 | +0,20 % | CNY 14,85 | CNY 14,98 | CNY 14,69 | 1,42M |
| 2026-09-21 | CNY 14,78 | +1,51 % | CNY 14,69 | CNY 14,84 | CNY 14,64 | 1,68M |
| 2026-09-18 | CNY 14,56 | -0,27 % | CNY 14,62 | CNY 14,76 | CNY 14,56 | 1,19M |
| 2026-09-17 | CNY 14,60 | -0,68 % | CNY 14,69 | CNY 14,74 | CNY 14,46 | 1,06M |
| 2026-09-16 | CNY 14,70 | -0,54 % | CNY 14,76 | CNY 14,89 | CNY 14,57 | 1,24M |
| 2026-09-15 | CNY 14,78 | -0,87 % | CNY 14,92 | CNY 14,92 | CNY 14,76 | 960,50K |
| 2026-09-14 | CNY 14,91 | +0,40 % | CNY 14,86 | CNY 14,98 | CNY 14,81 | 845,30K |
| 2026-09-11 | CNY 14,85 | -1,79 % | CNY 15,15 | CNY 15,15 | CNY 14,81 | 1,65M |
| 2026-09-10 | CNY 15,12 | -0,20 % | CNY 15,16 | CNY 15,17 | CNY 15,06 | 929,10K |
| 2026-09-09 | CNY 15,15 | -1,69 % | CNY 15,39 | CNY 15,39 | CNY 15,12 | 1,41M |
| 2026-09-08 | CNY 15,41 | -1,09 % | CNY 15,52 | CNY 15,60 | CNY 15,23 | 2,37M |
| 2026-09-07 | CNY 15,58 | +0,71 % | CNY 15,45 | CNY 15,61 | CNY 15,41 | 1,09M |
| 2026-09-04 | CNY 15,47 | -0,13 % | CNY 15,43 | CNY 15,56 | CNY 15,39 | 1,31M |
| 2026-09-03 | CNY 15,49 | +1,04 % | CNY 15,37 | CNY 15,56 | CNY 15,37 | 1,27M |
| 2026-09-02 | CNY 15,33 | -1,67 % | CNY 15,57 | CNY 15,58 | CNY 15,30 | 1,44M |
| 2026-09-01 | CNY 15,59 | -0,32 % | CNY 15,53 | CNY 15,75 | CNY 15,43 | 2,79M |
| 2026-08-31 | CNY 15,64 | -3,69 % | CNY 15,92 | CNY 16,04 | CNY 15,58 | 2,82M |
| 2026-08-28 | CNY 16,24 | -1,04 % | CNY 16,31 | CNY 16,31 | CNY 15,48 | 5,45M |
| 2026-08-27 | CNY 16,41 | -1,32 % | CNY 16,59 | CNY 16,66 | CNY 16,34 | 929,68K |
| 2026-08-26 | CNY 16,63 | -0,18 % | CNY 16,59 | CNY 16,94 | CNY 16,55 | 1,25M |
| 2026-08-25 | CNY 16,66 | +0,54 % | CNY 16,40 | CNY 16,67 | CNY 16,40 | 823,15K |
| 2026-08-24 | CNY 16,57 | +1,66 % | CNY 16,45 | CNY 16,57 | CNY 16,18 | 1,26M |
| 2026-08-21 | CNY 16,30 | +0,06 % | CNY 16,11 | CNY 16,35 | CNY 16,04 | 1,24M |
| 2026-08-20 | CNY 16,29 | -0,24 % | CNY 16,38 | CNY 16,52 | CNY 16,12 | 1,57M |
| 2026-08-19 | CNY 16,33 | -1,21 % | CNY 16,57 | CNY 16,68 | CNY 16,32 | 1,45M |
| 2026-08-18 | CNY 16,53 | -1,25 % | CNY 16,70 | CNY 16,73 | CNY 16,37 | 1,35M |
| 2026-08-17 | CNY 16,74 | -0,36 % | CNY 16,77 | CNY 16,83 | CNY 16,58 | 742,41K |
| 2026-08-14 | CNY 16,80 | +0,24 % | CNY 16,76 | CNY 16,89 | CNY 16,68 | 933,40K |
| 2026-08-13 | CNY 16,76 | -1,06 % | CNY 16,94 | CNY 17,04 | CNY 16,76 | 957,50K |
| 2026-08-12 | CNY 16,94 | -1,34 % | CNY 17,22 | CNY 17,25 | CNY 16,88 | 1,42M |
| 2026-08-11 | CNY 17,17 | +0,82 % | CNY 17,04 | CNY 17,30 | CNY 16,96 | 1,34M |
| 2026-08-10 | CNY 17,03 | +0,83 % | CNY 16,96 | CNY 17,15 | CNY 16,85 | 1,34M |
| 2026-08-07 | CNY 16,89 | -1,29 % | CNY 17,08 | CNY 17,08 | CNY 16,77 | 1,15M |
| 2026-08-06 | CNY 17,11 | -0,58 % | CNY 17,15 | CNY 17,21 | CNY 16,91 | 1,41M |
| 2026-08-05 | CNY 17,21 | -1,88 % | CNY 17,48 | CNY 17,54 | CNY 17,12 | 1,94M |
| 2026-08-04 | CNY 17,54 | -1,29 % | CNY 17,77 | CNY 17,77 | CNY 17,41 | 1,51M |
| 2026-08-03 | CNY 17,77 | +2,36 % | CNY 17,33 | CNY 17,96 | CNY 17,14 | 3,43M |
| 2026-07-31 | CNY 17,36 | +0,99 % | CNY 17,10 | CNY 17,36 | CNY 16,90 | 2,14M |
| 2026-07-30 | CNY 17,19 | +1,18 % | CNY 17,03 | CNY 17,25 | CNY 16,93 | 1,05M |
| 2026-07-29 | CNY 16,99 | +1,01 % | CNY 16,65 | CNY 17,06 | CNY 16,65 | 1,25M |
| 2026-07-28 | CNY 16,82 | -1,41 % | CNY 17,19 | CNY 17,19 | CNY 16,48 | 1,98M |
| 2026-07-27 | CNY 17,06 | +2,16 % | CNY 16,63 | CNY 17,16 | CNY 16,63 | 1,05M |
| 2026-07-24 | CNY 16,70 | -1,53 % | CNY 17,01 | CNY 17,15 | CNY 16,66 | 907,66K |
| 2026-07-23 | CNY 16,96 | +0,59 % | CNY 16,72 | CNY 17,07 | CNY 16,70 | 819,62K |
| 2026-07-22 | CNY 16,86 | -2,32 % | CNY 17,15 | CNY 17,24 | CNY 16,50 | 1,90M |
| 2026-07-21 | CNY 17,26 | +1,59 % | CNY 17,00 | CNY 17,63 | CNY 17,00 | 2,58M |
| 2026-07-20 | CNY 16,99 | +0,24 % | CNY 16,95 | CNY 17,28 | CNY 16,76 | 1,15M |
| 2026-07-17 | CNY 16,95 | -2,81 % | CNY 17,30 | CNY 17,50 | CNY 16,84 | 1,03M |
| 2026-07-16 | CNY 17,44 | +0,46 % | CNY 17,26 | CNY 17,44 | CNY 17,03 | 975,80K |
| 2026-07-15 | CNY 17,36 | -0,23 % | CNY 17,88 | CNY 17,88 | CNY 17,16 | 1,14M |
| 2026-07-14 | CNY 17,40 | -0,40 % | CNY 17,28 | CNY 17,60 | CNY 17,20 | 1,11M |
| 2026-07-13 | CNY 17,47 | +1,28 % | CNY 17,23 | CNY 17,62 | CNY 17,13 | 1,14M |
| 2026-07-10 | CNY 17,25 | +0,41 % | CNY 17,10 | CNY 17,41 | CNY 16,93 | 834,28K |
| 2026-07-09 | CNY 17,18 | +0,76 % | CNY 16,93 | CNY 17,32 | CNY 16,81 | 1,04M |
| 2026-07-08 | CNY 17,05 | -2,01 % | CNY 17,56 | CNY 17,56 | CNY 16,97 | 1,11M |
| 2026-07-07 | CNY 17,40 | +1,28 % | CNY 17,02 | CNY 17,89 | CNY 17,02 | 3,49M |
| 2026-07-06 | CNY 17,18 | +0,47 % | CNY 17,15 | CNY 17,68 | CNY 16,90 | 2,86M |
| 2026-07-03 | CNY 17,10 | +3,07 % | CNY 16,70 | CNY 17,25 | CNY 16,52 | 2,05M |
| 2026-07-02 | CNY 16,59 | +2,09 % | CNY 16,26 | CNY 16,85 | CNY 16,09 | 1,43M |
| 2026-07-01 | CNY 16,25 | -0,55 % | CNY 16,33 | CNY 16,42 | CNY 15,92 | 1,79M |
| 2026-06-30 | CNY 16,34 | -2,62 % | CNY 16,76 | CNY 17,06 | CNY 16,19 | 1,86M |
| 2026-06-29 | CNY 16,78 | +0,60 % | CNY 16,67 | CNY 16,98 | CNY 16,02 | 1,47M |
| 2026-06-26 | CNY 16,68 | -6,50 % | CNY 16,99 | CNY 17,00 | CNY 16,47 | 1,79M |
| 2026-06-25 | CNY 17,84 | -0,06 % | CNY 17,85 | CNY 18,13 | CNY 17,55 | 1,17M |
| 2026-06-24 | CNY 17,85 | -0,83 % | CNY 18,00 | CNY 18,13 | CNY 17,70 | 1,58M |
| 2026-06-23 | CNY 18,00 | +1,12 % | CNY 17,75 | CNY 18,27 | CNY 17,71 | 1,05M |
| 2026-06-22 | CNY 17,80 | -2,20 % | CNY 18,18 | CNY 18,59 | CNY 17,70 | 1,51M |
| 2026-06-18 | CNY 18,20 | -0,71 % | CNY 18,33 | CNY 18,52 | CNY 18,02 | 1,20M |
| 2026-06-17 | CNY 18,33 | -2,14 % | CNY 18,73 | CNY 18,73 | CNY 18,30 | 830,20K |
| 2026-06-16 | CNY 18,73 | +0,05 % | CNY 18,70 | CNY 18,80 | CNY 18,42 | 900,40K |
| 2026-06-15 | CNY 18,72 | -0,74 % | CNY 18,86 | CNY 19,08 | CNY 18,60 | 1,33M |
| 2026-06-12 | CNY 18,86 | +2,72 % | CNY 18,40 | CNY 19,08 | CNY 18,38 | 1,42M |
| 2026-06-11 | CNY 18,36 | -0,49 % | CNY 18,44 | CNY 18,55 | CNY 18,20 | 664,60K |
| 2026-06-10 | CNY 18,45 | +1,43 % | CNY 18,19 | CNY 18,69 | CNY 17,75 | 1,82M |
| 2026-06-09 | CNY 18,19 | -1,73 % | CNY 18,65 | CNY 18,70 | CNY 18,15 | 899,18K |
| 2026-06-08 | CNY 18,51 | -1,59 % | CNY 18,48 | CNY 18,81 | CNY 18,34 | 1,31M |
| 2026-06-05 | CNY 18,81 | +2,40 % | CNY 18,51 | CNY 18,96 | CNY 18,38 | 1,46M |
| 2026-06-04 | CNY 18,37 | -2,08 % | CNY 18,74 | CNY 18,88 | CNY 18,27 | 1,37M |
| 2026-06-03 | CNY 18,76 | -0,79 % | CNY 18,88 | CNY 18,96 | CNY 18,51 | 1,08M |
| 2026-06-02 | CNY 18,91 | +1,12 % | CNY 18,68 | CNY 19,08 | CNY 18,37 | 2,82M |
| 2026-06-01 | CNY 18,70 | -3,01 % | CNY 19,47 | CNY 19,47 | CNY 18,28 | 3,60M |
| 2026-05-29 | CNY 19,28 | +0,78 % | CNY 19,01 | CNY 19,62 | CNY 19,01 | 1,16M |
| 2026-05-28 | CNY 19,13 | -2,70 % | CNY 19,66 | CNY 19,68 | CNY 18,96 | 1,38M |
| 2026-05-27 | CNY 19,66 | +0,31 % | CNY 19,43 | CNY 19,79 | CNY 19,41 | 950,20K |
| 2026-05-26 | CNY 19,60 | -1,01 % | CNY 19,68 | CNY 19,75 | CNY 19,26 | 1,28M |