Oppein Home Group, Inc. Class A 603833
SSE · China · Langlebige Konsumgüter
CNY 31,49+1,23 (+4,06 %)
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 31,49 | +4,06 % | CNY 30,14 | CNY 31,68 | CNY 28,87 | 7,33M |
| 2026-09-29 | CNY 30,26 | +1,82 % | CNY 29,60 | CNY 30,53 | CNY 29,48 | 3,78M |
| 2026-09-28 | CNY 29,72 | +1,23 % | CNY 29,38 | CNY 29,81 | CNY 28,84 | 2,80M |
| 2026-09-24 | CNY 29,36 | -2,13 % | CNY 30,00 | CNY 30,30 | CNY 29,15 |
| 2,78M |
| 2026-09-23 | CNY 30,00 | +1,49 % | CNY 29,45 | CNY 31,21 | CNY 29,32 | 5,25M |
| 2026-09-22 | CNY 29,56 | +0,37 % | CNY 29,45 | CNY 29,69 | CNY 29,31 | 1,95M |
| 2026-09-21 | CNY 29,45 | +2,19 % | CNY 28,71 | CNY 29,64 | CNY 28,64 | 2,67M |
| 2026-09-18 | CNY 28,82 | +1,66 % | CNY 28,38 | CNY 28,88 | CNY 28,27 | 2,27M |
| 2026-09-17 | CNY 28,35 | -1,63 % | CNY 28,69 | CNY 28,82 | CNY 28,26 | 2,50M |
| 2026-09-16 | CNY 28,82 | -1,57 % | CNY 29,20 | CNY 29,38 | CNY 28,55 | 2,61M |
| 2026-09-15 | CNY 29,28 | -0,88 % | CNY 29,47 | CNY 29,80 | CNY 29,21 | 1,71M |
| 2026-09-14 | CNY 29,54 | 0,00 % | CNY 29,48 | CNY 29,60 | CNY 29,11 | 2,23M |
| 2026-09-11 | CNY 29,54 | -2,41 % | CNY 30,00 | CNY 30,20 | CNY 29,38 | 2,62M |
| 2026-09-10 | CNY 30,27 | -1,75 % | CNY 30,70 | CNY 30,73 | CNY 29,95 | 2,76M |
| 2026-09-09 | CNY 30,81 | -1,91 % | CNY 31,40 | CNY 31,41 | CNY 30,68 | 3,00M |
| 2026-09-08 | CNY 31,41 | +0,29 % | CNY 31,30 | CNY 31,70 | CNY 31,12 | 1,77M |
| 2026-09-07 | CNY 31,32 | +0,06 % | CNY 31,28 | CNY 31,45 | CNY 30,87 | 2,61M |
| 2026-09-04 | CNY 31,30 | +1,13 % | CNY 30,83 | CNY 31,99 | CNY 30,81 | 4,19M |
| 2026-09-03 | CNY 30,95 | 0,00 % | CNY 30,95 | CNY 31,69 | CNY 30,90 | 3,79M |
| 2026-09-02 | CNY 30,95 | -3,85 % | CNY 32,07 | CNY 32,22 | CNY 30,82 | 4,52M |
| 2026-09-01 | CNY 32,19 | +0,56 % | CNY 32,00 | CNY 32,85 | CNY 31,82 | 4,07M |
| 2026-08-31 | CNY 32,01 | -2,41 % | CNY 33,80 | CNY 33,98 | CNY 31,93 | 6,02M |
| 2026-08-28 | CNY 32,80 | +0,68 % | CNY 32,40 | CNY 33,08 | CNY 32,18 | 3,41M |
| 2026-08-27 | CNY 32,58 | -0,21 % | CNY 32,50 | CNY 32,65 | CNY 32,20 | 2,49M |
| 2026-08-26 | CNY 32,65 | +0,46 % | CNY 32,50 | CNY 33,11 | CNY 32,22 | 3,56M |
| 2026-08-25 | CNY 32,50 | +2,17 % | CNY 31,80 | CNY 32,69 | CNY 31,63 | 3,09M |
| 2026-08-24 | CNY 31,81 | -0,81 % | CNY 31,80 | CNY 32,39 | CNY 31,42 | 3,15M |
| 2026-08-21 | CNY 32,07 | -1,54 % | CNY 32,40 | CNY 32,43 | CNY 31,72 | 2,78M |
| 2026-08-20 | CNY 32,57 | -0,03 % | CNY 32,26 | CNY 32,98 | CNY 31,89 | 4,74M |
| 2026-08-19 | CNY 32,58 | +1,78 % | CNY 32,47 | CNY 33,18 | CNY 32,20 | 7,40M |
| 2026-08-18 | CNY 32,01 | +1,85 % | CNY 31,42 | CNY 32,26 | CNY 31,10 | 4,49M |
| 2026-08-17 | CNY 31,43 | -0,51 % | CNY 31,50 | CNY 31,54 | CNY 30,91 | 3,36M |
| 2026-08-14 | CNY 31,59 | -2,53 % | CNY 32,30 | CNY 32,35 | CNY 31,59 | 4,35M |
| 2026-08-13 | CNY 32,41 | -1,91 % | CNY 32,85 | CNY 33,13 | CNY 32,22 | 5,30M |
| 2026-08-12 | CNY 33,04 | +2,35 % | CNY 32,27 | CNY 33,65 | CNY 31,90 | 7,39M |
| 2026-08-11 | CNY 32,28 | -0,52 % | CNY 32,45 | CNY 32,50 | CNY 31,99 | 4,26M |
| 2026-08-10 | CNY 32,45 | +2,59 % | CNY 31,63 | CNY 32,58 | CNY 31,54 | 7,04M |
| 2026-08-07 | CNY 31,63 | -4,24 % | CNY 32,52 | CNY 32,76 | CNY 31,43 | 9,70M |
| 2026-08-06 | CNY 33,03 | -0,06 % | CNY 32,95 | CNY 33,16 | CNY 32,45 | 6,14M |
| 2026-08-05 | CNY 33,05 | 0,00 % | CNY 33,18 | CNY 33,33 | CNY 32,63 | 6,26M |
| 2026-08-04 | CNY 33,05 | -2,10 % | CNY 33,76 | CNY 33,78 | CNY 32,90 | 8,19M |
| 2026-08-03 | CNY 33,76 | -2,99 % | CNY 34,20 | CNY 34,20 | CNY 33,47 | 5,43M |
| 2026-07-31 | CNY 34,80 | -1,72 % | CNY 35,24 | CNY 35,55 | CNY 33,71 | 7,28M |
| 2026-07-30 | CNY 35,41 | +0,23 % | CNY 35,33 | CNY 35,94 | CNY 34,51 | 8,23M |
| 2026-07-29 | CNY 35,33 | +9,99 % | CNY 32,12 | CNY 35,33 | CNY 32,12 | 7,11M |
| 2026-07-28 | CNY 32,12 | +2,46 % | CNY 31,35 | CNY 32,16 | CNY 30,97 | 4,20M |
| 2026-07-27 | CNY 31,35 | +1,16 % | CNY 30,90 | CNY 31,95 | CNY 30,79 | 3,19M |
| 2026-07-24 | CNY 30,99 | -2,24 % | CNY 31,64 | CNY 32,42 | CNY 30,96 | 3,08M |
| 2026-07-23 | CNY 31,70 | +0,35 % | CNY 31,28 | CNY 32,04 | CNY 31,17 | 2,96M |
| 2026-07-22 | CNY 31,59 | -1,25 % | CNY 31,75 | CNY 32,09 | CNY 31,26 | 4,15M |
| 2026-07-21 | CNY 31,99 | -2,53 % | CNY 32,63 | CNY 33,99 | CNY 31,82 | 6,01M |
| 2026-07-20 | CNY 32,82 | +0,03 % | CNY 32,86 | CNY 33,55 | CNY 32,03 | 4,90M |
| 2026-07-17 | CNY 32,81 | -2,93 % | CNY 33,80 | CNY 34,60 | CNY 32,78 | 3,63M |
| 2026-07-16 | CNY 33,80 | +5,16 % | CNY 32,12 | CNY 34,20 | CNY 32,07 | 5,63M |
| 2026-07-15 | CNY 32,14 | +1,68 % | CNY 31,30 | CNY 33,00 | CNY 31,12 | 4,71M |
| 2026-07-14 | CNY 31,61 | -0,88 % | CNY 31,80 | CNY 32,30 | CNY 31,53 | 2,41M |
| 2026-07-13 | CNY 31,89 | -1,39 % | CNY 31,99 | CNY 32,50 | CNY 31,81 | 2,42M |
| 2026-07-10 | CNY 32,34 | +1,67 % | CNY 31,62 | CNY 32,44 | CNY 31,03 | 3,11M |
| 2026-07-09 | CNY 31,81 | -2,36 % | CNY 32,34 | CNY 32,79 | CNY 31,78 | 2,29M |
| 2026-07-08 | CNY 32,58 | +1,65 % | CNY 32,00 | CNY 32,73 | CNY 31,48 | 3,15M |
| 2026-07-07 | CNY 32,05 | -1,48 % | CNY 32,78 | CNY 32,78 | CNY 31,48 | 2,45M |
| 2026-07-06 | CNY 32,53 | +0,65 % | CNY 32,25 | CNY 32,67 | CNY 31,83 | 2,11M |
| 2026-07-03 | CNY 32,32 | +0,22 % | CNY 32,40 | CNY 32,64 | CNY 31,78 | 2,97M |
| 2026-07-02 | CNY 32,25 | +3,17 % | CNY 31,10 | CNY 32,77 | CNY 31,08 | 4,93M |
| 2026-07-01 | CNY 31,26 | +3,82 % | CNY 29,91 | CNY 31,49 | CNY 29,77 | 4,03M |
| 2026-06-30 | CNY 30,11 | -0,92 % | CNY 30,20 | CNY 30,29 | CNY 29,38 | 2,83M |
| 2026-06-29 | CNY 30,39 | +1,54 % | CNY 29,64 | CNY 30,86 | CNY 28,89 | 4,91M |
| 2026-06-26 | CNY 29,93 | -3,08 % | CNY 30,77 | CNY 30,90 | CNY 29,91 | 3,41M |
| 2026-06-25 | CNY 30,88 | -4,69 % | CNY 31,17 | CNY 31,58 | CNY 30,57 | 4,59M |
| 2026-06-24 | CNY 32,40 | -2,03 % | CNY 33,29 | CNY 33,29 | CNY 32,22 | 3,45M |
| 2026-06-23 | CNY 33,07 | -2,42 % | CNY 33,66 | CNY 33,91 | CNY 32,91 | 3,32M |
| 2026-06-22 | CNY 33,89 | +0,98 % | CNY 33,41 | CNY 33,97 | CNY 32,47 | 3,71M |
| 2026-06-18 | CNY 33,56 | -1,47 % | CNY 33,90 | CNY 34,37 | CNY 33,38 | 3,09M |
| 2026-06-17 | CNY 34,06 | -1,65 % | CNY 34,63 | CNY 34,63 | CNY 33,85 | 2,25M |
| 2026-06-16 | CNY 34,63 | -0,20 % | CNY 34,75 | CNY 35,05 | CNY 33,84 | 5,11M |
| 2026-06-15 | CNY 34,70 | -2,66 % | CNY 35,38 | CNY 35,66 | CNY 34,26 | 6,76M |
| 2026-06-12 | CNY 35,65 | +2,86 % | CNY 34,95 | CNY 35,65 | CNY 34,16 | 6,70M |
| 2026-06-11 | CNY 34,66 | -0,97 % | CNY 35,00 | CNY 35,59 | CNY 34,50 | 3,79M |
| 2026-06-10 | CNY 35,00 | +0,72 % | CNY 34,45 | CNY 35,15 | CNY 34,44 | 3,55M |
| 2026-06-09 | CNY 34,75 | -1,56 % | CNY 35,34 | CNY 35,63 | CNY 34,25 | 4,26M |
| 2026-06-08 | CNY 35,30 | -2,49 % | CNY 36,00 | CNY 36,39 | CNY 34,91 | 4,55M |
| 2026-06-05 | CNY 36,20 | +0,70 % | CNY 36,10 | CNY 36,71 | CNY 36,00 | 3,87M |
| 2026-06-04 | CNY 35,95 | -2,55 % | CNY 36,78 | CNY 37,29 | CNY 35,95 | 3,27M |
| 2026-06-03 | CNY 36,89 | -3,18 % | CNY 37,98 | CNY 38,00 | CNY 36,16 | 7,16M |
| 2026-06-02 | CNY 38,10 | -3,88 % | CNY 39,60 | CNY 40,12 | CNY 37,80 | 5,05M |
| 2026-06-01 | CNY 39,64 | +1,17 % | CNY 38,91 | CNY 39,88 | CNY 38,33 | 3,22M |
| 2026-05-29 | CNY 39,18 | +3,73 % | CNY 37,83 | CNY 39,38 | CNY 37,83 | 4,55M |
| 2026-05-28 | CNY 37,77 | -3,38 % | CNY 38,80 | CNY 39,11 | CNY 37,69 | 2,56M |
| 2026-05-27 | CNY 39,09 | -0,53 % | CNY 39,26 | CNY 39,35 | CNY 37,93 | 3,79M |
| 2026-05-26 | CNY 39,30 | +1,29 % | CNY 38,80 | CNY 39,38 | CNY 38,11 | 2,64M |