OK Science & Technology Co., Ltd. Class A 001223
SZSE · China · Producer Manufacturing
CNY 40.94-0.99 (-2.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 40.94 | -2.36% | CNY 42.54 | CNY 42.94 | CNY 40.78 | 1.26M |
| 2026-09-29 | CNY 41.93 | -0.92% | CNY 42.00 | CNY 43.73 | CNY 41.68 | 1.16M |
| 2026-09-28 | CNY 42.32 | -1.70% | CNY 43.50 | CNY 43.50 | CNY 40.99 | 1.77M |
| 2026-09-24 | CNY 43.05 | -3.39% | CNY 44.26 | CNY 44.37 | CNY 42.89 | 1.60M |
| 2026-09-23 | CNY 44.56 | +0.04% | CNY 44.93 | CNY 45.70 | CNY 44.50 | 1.95M |
| 2026-09-22 | CNY 44.54 | -0.47% | CNY 45.00 | CNY 45.93 | CNY 44.21 | 3.52M |
| 2026-09-21 | CNY 44.75 | -1.45% | CNY 45.00 | CNY 45.62 | CNY 44.35 | 2.81M |
| 2026-09-18 | CNY 45.41 | +3.72% | CNY 44.03 | CNY 46.88 | CNY 44.03 | 4.10M |
| 2026-09-17 | CNY 43.78 | -4.08% | CNY 43.87 | CNY 44.99 | CNY 43.01 | 4.45M |
| 2026-09-16 | CNY 45.64 | -1.02% | CNY 46.11 | CNY 49.27 | CNY 45.02 | 7.76M |
| 2026-09-15 | CNY 46.11 | +10.00% | CNY 41.21 | CNY 46.11 | CNY 41.21 | 3.93M |
| 2026-09-14 | CNY 41.92 | +6.94% | CNY 38.88 | CNY 42.00 | CNY 38.09 | 2.64M |
| 2026-09-11 | CNY 39.20 | -5.11% | CNY 41.00 | CNY 41.00 | CNY 38.34 | 2.26M |
| 2026-09-10 | CNY 41.31 | -1.78% | CNY 41.84 | CNY 42.37 | CNY 40.60 | 2.64M |
| 2026-09-09 | CNY 42.06 | +4.86% | CNY 40.17 | CNY 43.10 | CNY 39.90 | 2.99M |
| 2026-09-08 | CNY 40.11 | -3.02% | CNY 41.46 | CNY 41.46 | CNY 39.85 | 1.87M |
| 2026-09-07 | CNY 41.36 | +7.07% | CNY 38.67 | CNY 41.78 | CNY 38.33 | 3.07M |
| 2026-09-04 | CNY 38.63 | -1.50% | CNY 39.54 | CNY 41.55 | CNY 38.30 | 2.06M |
| 2026-09-03 | CNY 39.22 | +0.33% | CNY 39.40 | CNY 39.72 | CNY 38.82 | 1.11M |
| 2026-09-02 | CNY 39.09 | -0.64% | CNY 39.03 | CNY 39.30 | CNY 38.40 | 1.09M |
| 2026-09-01 | CNY 39.34 | -4.24% | CNY 40.67 | CNY 42.13 | CNY 39.30 | 1.71M |
| 2026-08-31 | CNY 41.08 | +4.24% | CNY 38.50 | CNY 41.30 | CNY 38.00 | 1.91M |
| 2026-08-28 | CNY 39.41 | -3.26% | CNY 40.75 | CNY 41.30 | CNY 39.38 | 1.75M |
| 2026-08-27 | CNY 40.74 | +1.85% | CNY 40.08 | CNY 41.20 | CNY 39.68 | 1.39M |
| 2026-08-26 | CNY 40.00 | +0.13% | CNY 40.00 | CNY 40.37 | CNY 39.12 | 1.02M |
| 2026-08-25 | CNY 39.95 | -0.62% | CNY 40.20 | CNY 40.47 | CNY 39.10 | 1.25M |
| 2026-08-24 | CNY 40.20 | -1.18% | CNY 41.40 | CNY 41.40 | CNY 39.64 | 1.60M |
| 2026-08-21 | CNY 40.68 | -0.27% | CNY 40.80 | CNY 41.79 | CNY 39.71 | 1.72M |
| 2026-08-20 | CNY 40.79 | +3.14% | CNY 40.14 | CNY 42.70 | CNY 40.10 | 2.53M |
| 2026-08-19 | CNY 39.55 | -5.70% | CNY 41.52 | CNY 42.00 | CNY 39.45 | 1.85M |
| 2026-08-18 | CNY 41.94 | -0.69% | CNY 42.24 | CNY 42.48 | CNY 41.13 | 1.65M |
| 2026-08-17 | CNY 42.23 | +1.32% | CNY 41.71 | CNY 42.40 | CNY 40.80 | 2.44M |
| 2026-08-14 | CNY 41.68 | +2.76% | CNY 40.79 | CNY 41.95 | CNY 40.00 | 2.70M |
| 2026-08-13 | CNY 40.56 | -2.22% | CNY 41.86 | CNY 42.50 | CNY 40.56 | 3.06M |
| 2026-08-12 | CNY 41.48 | +4.99% | CNY 39.26 | CNY 41.75 | CNY 39.20 | 3.93M |
| 2026-08-11 | CNY 39.51 | +1.44% | CNY 38.95 | CNY 40.57 | CNY 38.21 | 3.99M |
| 2026-08-10 | CNY 38.95 | -5.39% | CNY 41.07 | CNY 41.27 | CNY 37.57 | 5.88M |
| 2026-08-07 | CNY 41.17 | +9.99% | CNY 38.22 | CNY 41.17 | CNY 38.00 | 3.29M |
| 2026-08-06 | CNY 37.43 | -2.65% | CNY 37.69 | CNY 37.90 | CNY 36.62 | 3.70M |
| 2026-08-05 | CNY 38.45 | -2.56% | CNY 37.99 | CNY 39.27 | CNY 36.90 | 5.29M |
| 2026-08-04 | CNY 39.46 | +9.10% | CNY 37.00 | CNY 39.79 | CNY 35.27 | 5.88M |
| 2026-08-03 | CNY 36.17 | +10.01% | CNY 34.00 | CNY 36.17 | CNY 33.08 | 3.41M |
| 2026-07-31 | CNY 32.88 | +10.00% | CNY 30.45 | CNY 32.88 | CNY 30.45 | 1.62M |
| 2026-07-30 | CNY 29.89 | -5.11% | CNY 31.80 | CNY 31.80 | CNY 29.88 | 2.05M |
| 2026-07-29 | CNY 31.50 | +1.94% | CNY 31.11 | CNY 31.86 | CNY 29.85 | 2.21M |
| 2026-07-28 | CNY 30.90 | +0.98% | CNY 30.60 | CNY 32.30 | CNY 30.29 | 3.11M |
| 2026-07-27 | CNY 30.60 | +9.99% | CNY 27.88 | CNY 30.60 | CNY 27.51 | 2.25M |
| 2026-07-24 | CNY 27.82 | -2.25% | CNY 28.31 | CNY 28.35 | CNY 27.53 | 1.09M |
| 2026-07-23 | CNY 28.46 | +1.90% | CNY 28.63 | CNY 28.65 | CNY 27.68 | 1.34M |
| 2026-07-22 | CNY 27.93 | -2.07% | CNY 28.60 | CNY 28.80 | CNY 27.70 | 1.70M |
| 2026-07-21 | CNY 28.52 | +1.64% | CNY 28.58 | CNY 28.90 | CNY 25.60 | 2.54M |
| 2026-07-20 | CNY 28.06 | -7.45% | CNY 30.86 | CNY 31.98 | CNY 27.35 | 2.10M |
| 2026-07-17 | CNY 30.32 | -9.03% | CNY 33.20 | CNY 33.33 | CNY 30.18 | 2.14M |
| 2026-07-16 | CNY 33.33 | -0.15% | CNY 33.94 | CNY 34.54 | CNY 32.80 | 1.78M |
| 2026-07-15 | CNY 33.38 | -3.27% | CNY 34.01 | CNY 34.67 | CNY 32.80 | 1.62M |
| 2026-07-14 | CNY 34.51 | +0.58% | CNY 34.00 | CNY 34.65 | CNY 33.31 | 1.78M |
| 2026-07-13 | CNY 34.31 | -8.04% | CNY 37.14 | CNY 37.29 | CNY 34.16 | 1.97M |
| 2026-07-10 | CNY 37.31 | -1.56% | CNY 37.50 | CNY 38.54 | CNY 37.27 | 1.63M |
| 2026-07-09 | CNY 37.90 | -2.42% | CNY 38.50 | CNY 39.10 | CNY 36.97 | 2.09M |
| 2026-07-08 | CNY 38.84 | -0.66% | CNY 38.71 | CNY 39.65 | CNY 37.92 | 1.60M |
| 2026-07-07 | CNY 39.10 | -2.86% | CNY 39.80 | CNY 40.25 | CNY 39.00 | 1.54M |
| 2026-07-06 | CNY 40.25 | -5.85% | CNY 42.71 | CNY 43.59 | CNY 39.69 | 2.75M |
| 2026-07-03 | CNY 42.75 | -0.72% | CNY 42.50 | CNY 44.08 | CNY 41.15 | 3.07M |
| 2026-07-02 | CNY 43.06 | -9.99% | CNY 44.57 | CNY 45.86 | CNY 43.06 | 3.69M |
| 2026-07-01 | CNY 47.84 | -9.96% | CNY 52.72 | CNY 52.86 | CNY 47.82 | 5.56M |
| 2026-06-30 | CNY 53.13 | -0.88% | CNY 53.13 | CNY 54.45 | CNY 50.95 | 4.79M |
| 2026-06-29 | CNY 53.60 | +7.03% | CNY 49.52 | CNY 54.99 | CNY 49.10 | 6.70M |
| 2026-06-26 | CNY 50.08 | -0.77% | CNY 51.16 | CNY 51.50 | CNY 48.63 | 3.38M |
| 2026-06-25 | CNY 50.47 | -3.85% | CNY 51.02 | CNY 51.20 | CNY 48.02 | 5.70M |
| 2026-06-24 | CNY 52.49 | +6.04% | CNY 48.20 | CNY 52.53 | CNY 45.68 | 7.94M |
| 2026-06-23 | CNY 49.50 | +3.62% | CNY 47.44 | CNY 51.26 | CNY 46.63 | 6.25M |
| 2026-06-22 | CNY 47.77 | -2.61% | CNY 49.54 | CNY 49.64 | CNY 47.00 | 3.54M |
| 2026-06-18 | CNY 49.05 | -1.57% | CNY 50.67 | CNY 51.98 | CNY 48.18 | 5.47M |
| 2026-06-17 | CNY 49.83 | +10.00% | CNY 45.00 | CNY 49.83 | CNY 44.55 | 5.12M |
| 2026-06-16 | CNY 45.30 | +0.33% | CNY 44.94 | CNY 46.52 | CNY 43.51 | 3.57M |
| 2026-06-15 | CNY 45.15 | +4.93% | CNY 43.54 | CNY 45.49 | CNY 43.53 | 3.47M |
| 2026-06-12 | CNY 43.03 | -3.59% | CNY 45.16 | CNY 46.24 | CNY 42.85 | 2.61M |
| 2026-06-11 | CNY 44.63 | -2.47% | CNY 45.52 | CNY 45.52 | CNY 43.68 | 2.81M |
| 2026-06-10 | CNY 45.76 | -5.22% | CNY 47.61 | CNY 49.10 | CNY 44.53 | 4.53M |
| 2026-06-09 | CNY 48.28 | +6.91% | CNY 45.17 | CNY 49.22 | CNY 44.23 | 4.84M |
| 2026-06-08 | CNY 45.16 | -2.80% | CNY 44.00 | CNY 46.77 | CNY 43.58 | 4.18M |
| 2026-06-05 | CNY 46.46 | -1.15% | CNY 46.89 | CNY 49.26 | CNY 44.89 | 7.31M |
| 2026-06-04 | CNY 47.00 | +1.73% | CNY 45.33 | CNY 47.95 | CNY 43.50 | 7.25M |
| 2026-06-03 | CNY 46.20 | +10.00% | CNY 42.00 | CNY 46.20 | CNY 41.50 | 3.20M |
| 2026-06-02 | CNY 42.00 | +6.99% | CNY 39.20 | CNY 42.30 | CNY 35.85 | 4.06M |
| 2026-06-01 | CNY 39.26 | -3.49% | CNY 40.36 | CNY 41.03 | CNY 39.01 | 1.47M |
| 2026-05-29 | CNY 40.68 | -7.41% | CNY 43.99 | CNY 44.26 | CNY 40.22 | 2.73M |
| 2026-05-28 | CNY 43.94 | +1.55% | CNY 42.94 | CNY 44.14 | CNY 42.35 | 1.79M |
| 2026-05-27 | CNY 43.26 | -2.23% | CNY 44.54 | CNY 45.63 | CNY 42.86 | 2.06M |
| 2026-05-26 | CNY 44.25 | -3.52% | CNY 46.07 | CNY 46.34 | CNY 43.74 | 2.24M |