Omnijoi Media Corp. Class A 300528
SZSE · China · Consumer Services
CNY 13.05-0.44 (-3.26%)
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 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 |