Jiangsu Olive Sensors High-Tech Co., Ltd. Class A 300507
SZSE · China · Producer Manufacturing
CNY 6.24-0.05 (-0.79%)
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 6.24 | -0.79% | CNY 6.32 | CNY 6.39 | CNY 6.22 | 5.56M |
| 2026-09-29 | CNY 6.29 | +0.32% | CNY 6.21 | CNY 6.34 | CNY 6.16 | 7.19M |
| 2026-09-28 | CNY 6.27 | -1.72% | CNY 6.39 | CNY 6.41 | CNY 6.15 | 8.63M |
| 2026-09-24 | CNY 6.38 | -1.54% | CNY 6.46 | CNY 6.52 | CNY 6.36 |
| 5.68M |
| 2026-09-23 | CNY 6.48 | -0.15% | CNY 6.47 | CNY 6.51 | CNY 6.43 | 4.66M |
| 2026-09-22 | CNY 6.49 | -0.61% | CNY 6.52 | CNY 6.58 | CNY 6.46 | 6.46M |
| 2026-09-21 | CNY 6.53 | +0.62% | CNY 6.46 | CNY 6.56 | CNY 6.46 | 6.82M |
| 2026-09-18 | CNY 6.49 | +1.41% | CNY 6.47 | CNY 6.55 | CNY 6.44 | 7.82M |
| 2026-09-17 | CNY 6.40 | -0.62% | CNY 6.35 | CNY 6.42 | CNY 6.27 | 8.36M |
| 2026-09-16 | CNY 6.44 | +3.70% | CNY 6.21 | CNY 6.50 | CNY 6.16 | 11.10M |
| 2026-09-15 | CNY 6.21 | -2.36% | CNY 6.30 | CNY 6.41 | CNY 6.21 | 5.89M |
| 2026-09-14 | CNY 6.36 | +2.09% | CNY 6.21 | CNY 6.40 | CNY 6.20 | 6.18M |
| 2026-09-11 | CNY 6.23 | -1.58% | CNY 6.30 | CNY 6.31 | CNY 6.15 | 7.47M |
| 2026-09-10 | CNY 6.33 | -2.16% | CNY 6.46 | CNY 6.46 | CNY 6.31 | 6.43M |
| 2026-09-09 | CNY 6.47 | -1.22% | CNY 6.53 | CNY 6.59 | CNY 6.45 | 6.77M |
| 2026-09-08 | CNY 6.55 | -0.46% | CNY 6.57 | CNY 6.63 | CNY 6.51 | 7.27M |
| 2026-09-07 | CNY 6.58 | +0.15% | CNY 6.61 | CNY 6.64 | CNY 6.52 | 8.70M |
| 2026-09-04 | CNY 6.57 | -0.30% | CNY 6.63 | CNY 6.73 | CNY 6.54 | 11.06M |
| 2026-09-03 | CNY 6.59 | -1.05% | CNY 6.66 | CNY 6.72 | CNY 6.52 | 7.52M |
| 2026-09-02 | CNY 6.66 | +0.45% | CNY 6.61 | CNY 6.70 | CNY 6.53 | 7.17M |
| 2026-09-01 | CNY 6.63 | +0.45% | CNY 6.65 | CNY 6.68 | CNY 6.58 | 6.84M |
| 2026-08-31 | CNY 6.60 | +0.30% | CNY 6.55 | CNY 6.64 | CNY 6.52 | 7.04M |
| 2026-08-28 | CNY 6.58 | +0.30% | CNY 6.57 | CNY 6.67 | CNY 6.53 | 6.61M |
| 2026-08-27 | CNY 6.56 | +0.92% | CNY 6.46 | CNY 6.58 | CNY 6.42 | 7.32M |
| 2026-08-26 | CNY 6.50 | +0.46% | CNY 6.50 | CNY 6.57 | CNY 6.42 | 7.41M |
| 2026-08-25 | CNY 6.47 | +2.70% | CNY 6.25 | CNY 6.49 | CNY 6.24 | 8.52M |
| 2026-08-24 | CNY 6.30 | -0.79% | CNY 6.42 | CNY 6.43 | CNY 6.23 | 4.99M |
| 2026-08-21 | CNY 6.35 | -0.31% | CNY 6.34 | CNY 6.39 | CNY 6.22 | 4.60M |
| 2026-08-20 | CNY 6.37 | +2.41% | CNY 6.26 | CNY 6.42 | CNY 6.23 | 7.04M |
| 2026-08-19 | CNY 6.22 | -5.18% | CNY 6.51 | CNY 6.53 | CNY 6.18 | 9.25M |
| 2026-08-18 | CNY 6.56 | -1.50% | CNY 6.63 | CNY 6.68 | CNY 6.51 | 7.23M |
| 2026-08-17 | CNY 6.66 | +1.52% | CNY 6.56 | CNY 6.74 | CNY 6.47 | 8.86M |
| 2026-08-14 | CNY 6.56 | +1.08% | CNY 6.53 | CNY 6.57 | CNY 6.46 | 4.85M |
| 2026-08-13 | CNY 6.49 | -2.41% | CNY 6.64 | CNY 6.70 | CNY 6.49 | 7.19M |
| 2026-08-12 | CNY 6.65 | +1.68% | CNY 6.53 | CNY 6.67 | CNY 6.52 | 7.20M |
| 2026-08-11 | CNY 6.54 | -1.95% | CNY 6.64 | CNY 6.66 | CNY 6.52 | 7.65M |
| 2026-08-10 | CNY 6.67 | +1.37% | CNY 6.70 | CNY 6.70 | CNY 6.52 | 7.42M |
| 2026-08-07 | CNY 6.58 | -1.20% | CNY 6.66 | CNY 6.69 | CNY 6.50 | 8.06M |
| 2026-08-06 | CNY 6.66 | -0.15% | CNY 6.62 | CNY 6.79 | CNY 6.55 | 7.73M |
| 2026-08-05 | CNY 6.67 | +1.68% | CNY 6.62 | CNY 6.71 | CNY 6.55 | 7.03M |
| 2026-08-04 | CNY 6.56 | +1.55% | CNY 6.46 | CNY 6.58 | CNY 6.43 | 7.28M |
| 2026-08-03 | CNY 6.46 | +1.89% | CNY 6.36 | CNY 6.47 | CNY 6.31 | 6.28M |
| 2026-07-31 | CNY 6.34 | +2.26% | CNY 6.29 | CNY 6.40 | CNY 6.28 | 8.69M |
| 2026-07-30 | CNY 6.20 | -0.32% | CNY 6.18 | CNY 6.29 | CNY 6.14 | 8.40M |
| 2026-07-29 | CNY 6.22 | +1.47% | CNY 6.10 | CNY 6.27 | CNY 6.10 | 7.93M |
| 2026-07-28 | CNY 6.13 | -0.65% | CNY 6.08 | CNY 6.24 | CNY 6.07 | 5.86M |
| 2026-07-27 | CNY 6.17 | +4.22% | CNY 5.95 | CNY 6.21 | CNY 5.90 | 7.92M |
| 2026-07-24 | CNY 5.92 | -2.79% | CNY 6.02 | CNY 6.03 | CNY 5.88 | 6.71M |
| 2026-07-23 | CNY 6.09 | +2.18% | CNY 5.99 | CNY 6.10 | CNY 5.96 | 6.96M |
| 2026-07-22 | CNY 5.96 | -3.40% | CNY 6.09 | CNY 6.14 | CNY 5.94 | 7.87M |
| 2026-07-21 | CNY 6.17 | +1.15% | CNY 6.09 | CNY 6.21 | CNY 5.77 | 13.04M |
| 2026-07-20 | CNY 6.10 | -5.28% | CNY 6.40 | CNY 6.50 | CNY 6.00 | 13.26M |
| 2026-07-17 | CNY 6.44 | -5.01% | CNY 6.75 | CNY 6.84 | CNY 6.44 | 8.95M |
| 2026-07-16 | CNY 6.78 | -0.88% | CNY 6.80 | CNY 6.89 | CNY 6.71 | 5.08M |
| 2026-07-15 | CNY 6.84 | -0.87% | CNY 6.90 | CNY 6.96 | CNY 6.80 | 4.87M |
| 2026-07-14 | CNY 6.90 | +1.17% | CNY 6.82 | CNY 6.91 | CNY 6.68 | 6.79M |
| 2026-07-13 | CNY 6.82 | -5.54% | CNY 7.15 | CNY 7.18 | CNY 6.81 | 10.83M |
| 2026-07-10 | CNY 7.22 | 0.00% | CNY 7.15 | CNY 7.33 | CNY 7.11 | 10.50M |
| 2026-07-09 | CNY 7.22 | +0.84% | CNY 7.12 | CNY 7.27 | CNY 6.99 | 11.88M |
| 2026-07-08 | CNY 7.16 | +0.99% | CNY 7.09 | CNY 7.34 | CNY 6.90 | 13.62M |
| 2026-07-07 | CNY 7.09 | -2.21% | CNY 7.30 | CNY 7.30 | CNY 7.03 | 7.33M |
| 2026-07-06 | CNY 7.25 | -3.59% | CNY 7.56 | CNY 7.58 | CNY 7.24 | 11.11M |
| 2026-07-03 | CNY 7.52 | +2.31% | CNY 7.35 | CNY 7.63 | CNY 7.33 | 14.12M |
| 2026-07-02 | CNY 7.35 | -0.54% | CNY 7.34 | CNY 7.63 | CNY 7.33 | 13.83M |
| 2026-07-01 | CNY 7.39 | -1.86% | CNY 7.45 | CNY 7.59 | CNY 7.34 | 12.60M |
| 2026-06-30 | CNY 7.53 | +4.44% | CNY 7.19 | CNY 7.54 | CNY 7.07 | 14.72M |
| 2026-06-29 | CNY 7.21 | +5.26% | CNY 6.89 | CNY 7.23 | CNY 6.80 | 15.50M |
| 2026-06-26 | CNY 6.85 | -3.79% | CNY 7.11 | CNY 7.16 | CNY 6.84 | 12.45M |
| 2026-06-25 | CNY 7.12 | -4.17% | CNY 7.40 | CNY 7.64 | CNY 7.10 | 13.96M |
| 2026-06-24 | CNY 7.43 | -1.98% | CNY 7.51 | CNY 7.66 | CNY 7.40 | 10.77M |
| 2026-06-23 | CNY 7.58 | -1.81% | CNY 7.63 | CNY 7.74 | CNY 7.55 | 12.54M |
| 2026-06-22 | CNY 7.72 | +2.25% | CNY 7.57 | CNY 7.76 | CNY 7.45 | 17.15M |
| 2026-06-18 | CNY 7.55 | -1.31% | CNY 7.59 | CNY 7.72 | CNY 7.45 | 13.60M |
| 2026-06-17 | CNY 7.65 | +3.38% | CNY 7.33 | CNY 7.80 | CNY 7.32 | 20.47M |
| 2026-06-16 | CNY 7.40 | +2.21% | CNY 7.23 | CNY 7.52 | CNY 7.11 | 13.93M |
| 2026-06-15 | CNY 7.24 | +1.97% | CNY 7.08 | CNY 7.29 | CNY 7.06 | 11.20M |
| 2026-06-12 | CNY 7.10 | +0.14% | CNY 7.23 | CNY 7.25 | CNY 6.99 | 13.33M |
| 2026-06-11 | CNY 7.09 | +0.85% | CNY 7.02 | CNY 7.11 | CNY 6.80 | 13.79M |
| 2026-06-10 | CNY 7.03 | -3.96% | CNY 7.24 | CNY 7.27 | CNY 6.98 | 10.66M |
| 2026-06-09 | CNY 7.32 | +2.81% | CNY 7.13 | CNY 7.35 | CNY 7.10 | 10.23M |
| 2026-06-08 | CNY 7.12 | -3.65% | CNY 7.20 | CNY 7.36 | CNY 7.02 | 12.47M |
| 2026-06-05 | CNY 7.39 | +0.54% | CNY 7.33 | CNY 7.56 | CNY 7.10 | 15.36M |
| 2026-06-04 | CNY 7.35 | -0.68% | CNY 7.26 | CNY 7.44 | CNY 7.22 | 10.74M |
| 2026-06-03 | CNY 7.40 | -4.02% | CNY 7.65 | CNY 7.65 | CNY 7.31 | 17.29M |
| 2026-06-02 | CNY 7.71 | -1.41% | CNY 7.83 | CNY 7.87 | CNY 7.46 | 17.53M |
| 2026-06-01 | CNY 7.82 | -0.13% | CNY 7.78 | CNY 7.95 | CNY 7.76 | 11.45M |
| 2026-05-29 | CNY 7.83 | -5.21% | CNY 8.29 | CNY 8.35 | CNY 7.78 | 20.66M |
| 2026-05-28 | CNY 8.26 | +0.61% | CNY 8.22 | CNY 8.36 | CNY 8.01 | 14.91M |
| 2026-05-27 | CNY 8.21 | -4.87% | CNY 8.59 | CNY 8.67 | CNY 8.18 | 18.56M |
| 2026-05-26 | CNY 8.63 | -3.25% | CNY 8.88 | CNY 8.91 | CNY 8.45 | 18.31M |