Anhui Orivie Technology Co.,Ltd Class A 300692
SZSE · China · Industrial Services
CNY 8.97+0.19 (+2.16%)
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 8.97 | +2.16% | CNY 8.84 | CNY 9.33 | CNY 8.81 | 20.59M |
| 2026-09-29 | CNY 8.78 | -0.79% | CNY 8.80 | CNY 8.97 | CNY 8.75 | 8.47M |
| 2026-09-28 | CNY 8.85 | -2.85% | CNY 9.12 | CNY 9.24 | CNY 8.81 | 12.44M |
| 2026-09-24 | CNY 9.11 | -3.70% | CNY 9.46 | CNY 9.55 | CNY 9.06 | 12.62M |
| 2026-09-23 | CNY 9.46 | -0.42% | CNY 9.50 | CNY 9.62 | CNY 9.35 | 13.09M |
| 2026-09-22 | CNY 9.50 | -1.76% | CNY 9.66 | CNY 9.67 | CNY 9.44 | 17.94M |
| 2026-09-21 | CNY 9.67 | +6.26% | CNY 9.24 | CNY 9.86 | CNY 9.24 | 34.92M |
| 2026-09-18 | CNY 9.10 | +3.17% | CNY 8.84 | CNY 9.24 | CNY 8.83 | 18.64M |
| 2026-09-17 | CNY 8.82 | +1.85% | CNY 8.67 | CNY 8.88 | CNY 8.61 | 10.77M |
| 2026-09-16 | CNY 8.66 | +1.88% | CNY 8.46 | CNY 8.69 | CNY 8.40 | 10.14M |
| 2026-09-15 | CNY 8.50 | -3.08% | CNY 8.75 | CNY 8.80 | CNY 8.47 | 9.58M |
| 2026-09-14 | CNY 8.77 | +2.21% | CNY 8.48 | CNY 8.81 | CNY 8.47 | 10.19M |
| 2026-09-11 | CNY 8.58 | -2.83% | CNY 8.80 | CNY 8.81 | CNY 8.38 | 17.36M |
| 2026-09-10 | CNY 8.83 | -2.00% | CNY 8.95 | CNY 8.98 | CNY 8.83 | 10.87M |
| 2026-09-09 | CNY 9.01 | -1.10% | CNY 9.03 | CNY 9.15 | CNY 8.94 | 10.73M |
| 2026-09-08 | CNY 9.11 | +2.59% | CNY 8.88 | CNY 9.15 | CNY 8.88 | 11.72M |
| 2026-09-07 | CNY 8.88 | +0.79% | CNY 8.81 | CNY 9.00 | CNY 8.77 | 8.70M |
| 2026-09-04 | CNY 8.81 | -2.44% | CNY 9.10 | CNY 9.10 | CNY 8.74 | 18.27M |
| 2026-09-03 | CNY 9.03 | -2.38% | CNY 9.23 | CNY 9.28 | CNY 8.94 | 15.39M |
| 2026-09-02 | CNY 9.25 | +2.21% | CNY 9.07 | CNY 9.27 | CNY 8.95 | 19.04M |
| 2026-09-01 | CNY 9.05 | -0.22% | CNY 9.06 | CNY 9.15 | CNY 8.91 | 13.29M |
| 2026-08-31 | CNY 9.07 | +1.45% | CNY 8.91 | CNY 9.20 | CNY 8.86 | 16.45M |
| 2026-08-28 | CNY 8.94 | -0.78% | CNY 9.02 | CNY 9.08 | CNY 8.88 | 13.81M |
| 2026-08-27 | CNY 9.01 | -1.64% | CNY 9.18 | CNY 9.25 | CNY 8.92 | 17.78M |
| 2026-08-26 | CNY 9.16 | -2.86% | CNY 9.45 | CNY 9.87 | CNY 9.15 | 16.88M |
| 2026-08-25 | CNY 9.43 | +4.89% | CNY 9.05 | CNY 9.47 | CNY 8.81 | 23.30M |
| 2026-08-24 | CNY 8.99 | -5.86% | CNY 9.58 | CNY 9.58 | CNY 8.88 | 25.96M |
| 2026-08-21 | CNY 9.55 | -0.10% | CNY 9.50 | CNY 9.60 | CNY 9.23 | 24.02M |
| 2026-08-20 | CNY 9.56 | +4.25% | CNY 9.44 | CNY 10.00 | CNY 9.21 | 31.79M |
| 2026-08-19 | CNY 9.17 | -4.38% | CNY 9.49 | CNY 9.52 | CNY 9.11 | 24.98M |
| 2026-08-18 | CNY 9.59 | -2.34% | CNY 9.74 | CNY 9.84 | CNY 9.55 | 25.19M |
| 2026-08-17 | CNY 9.82 | +0.20% | CNY 9.80 | CNY 9.84 | CNY 9.54 | 25.92M |
| 2026-08-14 | CNY 9.80 | -1.71% | CNY 9.95 | CNY 10.06 | CNY 9.70 | 35.81M |
| 2026-08-13 | CNY 9.97 | -3.58% | CNY 10.35 | CNY 10.69 | CNY 9.95 | 60.64M |
| 2026-08-12 | CNY 10.34 | +4.23% | CNY 9.92 | CNY 10.79 | CNY 9.78 | 52.12M |
| 2026-08-11 | CNY 9.92 | +3.87% | CNY 9.50 | CNY 10.39 | CNY 9.50 | 52.19M |
| 2026-08-10 | CNY 9.55 | +2.47% | CNY 9.30 | CNY 9.80 | CNY 9.18 | 41.72M |
| 2026-08-07 | CNY 9.32 | +8.12% | CNY 8.58 | CNY 9.39 | CNY 8.48 | 45.91M |
| 2026-08-06 | CNY 8.62 | +1.41% | CNY 8.99 | CNY 9.02 | CNY 8.49 | 33.19M |
| 2026-08-05 | CNY 8.50 | +0.71% | CNY 8.38 | CNY 8.54 | CNY 8.31 | 16.15M |
| 2026-08-04 | CNY 8.44 | +4.20% | CNY 8.11 | CNY 8.55 | CNY 8.11 | 22.02M |
| 2026-08-03 | CNY 8.10 | +0.87% | CNY 8.03 | CNY 8.24 | CNY 8.02 | 7.73M |
| 2026-07-31 | CNY 8.03 | +1.77% | CNY 7.94 | CNY 8.26 | CNY 7.94 | 14.20M |
| 2026-07-30 | CNY 7.89 | -3.55% | CNY 8.11 | CNY 8.28 | CNY 7.85 | 15.65M |
| 2026-07-29 | CNY 8.18 | -1.21% | CNY 8.36 | CNY 8.45 | CNY 8.11 | 18.40M |
| 2026-07-28 | CNY 8.28 | -2.13% | CNY 8.32 | CNY 8.70 | CNY 8.24 | 18.91M |
| 2026-07-27 | CNY 8.46 | +6.02% | CNY 7.96 | CNY 8.49 | CNY 7.90 | 28.68M |
| 2026-07-24 | CNY 7.98 | +1.01% | CNY 7.77 | CNY 8.01 | CNY 7.70 | 16.55M |
| 2026-07-23 | CNY 7.90 | +1.67% | CNY 7.71 | CNY 7.90 | CNY 7.66 | 12.58M |
| 2026-07-22 | CNY 7.77 | -2.51% | CNY 7.86 | CNY 8.04 | CNY 7.69 | 17.39M |
| 2026-07-21 | CNY 7.97 | -0.87% | CNY 7.95 | CNY 8.09 | CNY 7.44 | 31.72M |
| 2026-07-20 | CNY 8.04 | -7.48% | CNY 8.80 | CNY 8.84 | CNY 7.87 | 47.88M |
| 2026-07-17 | CNY 8.69 | -8.62% | CNY 9.33 | CNY 9.50 | CNY 8.69 | 54.08M |
| 2026-07-16 | CNY 9.51 | -1.65% | CNY 9.29 | CNY 9.98 | CNY 9.08 | 74.31M |
| 2026-07-15 | CNY 9.67 | +18.22% | CNY 8.21 | CNY 9.82 | CNY 8.12 | 102.35M |
| 2026-07-14 | CNY 8.18 | +0.12% | CNY 8.12 | CNY 8.22 | CNY 7.89 | 7.56M |
| 2026-07-13 | CNY 8.17 | -0.12% | CNY 8.21 | CNY 8.31 | CNY 8.01 | 8.54M |
| 2026-07-10 | CNY 8.18 | -1.92% | CNY 8.29 | CNY 8.39 | CNY 8.17 | 10.01M |
| 2026-07-09 | CNY 8.34 | +1.83% | CNY 8.24 | CNY 8.36 | CNY 8.16 | 10.77M |
| 2026-07-08 | CNY 8.19 | -4.55% | CNY 8.45 | CNY 8.56 | CNY 8.14 | 12.74M |
| 2026-07-07 | CNY 8.58 | +3.75% | CNY 8.42 | CNY 8.91 | CNY 8.41 | 20.21M |
| 2026-07-06 | CNY 8.27 | -2.25% | CNY 8.40 | CNY 8.54 | CNY 8.26 | 13.67M |
| 2026-07-03 | CNY 8.46 | -1.86% | CNY 8.41 | CNY 8.98 | CNY 8.41 | 23.48M |
| 2026-07-02 | CNY 8.62 | +5.25% | CNY 8.85 | CNY 9.25 | CNY 8.55 | 33.22M |
| 2026-07-01 | CNY 8.19 | +2.50% | CNY 7.91 | CNY 8.24 | CNY 7.80 | 13.64M |
| 2026-06-30 | CNY 7.99 | +3.36% | CNY 7.69 | CNY 8.10 | CNY 7.63 | 10.20M |
| 2026-06-29 | CNY 7.73 | +3.90% | CNY 7.50 | CNY 7.83 | CNY 7.26 | 9.14M |
| 2026-06-26 | CNY 7.44 | -3.75% | CNY 7.70 | CNY 7.70 | CNY 7.43 | 6.52M |
| 2026-06-25 | CNY 7.73 | +0.91% | CNY 7.70 | CNY 7.83 | CNY 7.46 | 9.86M |
| 2026-06-24 | CNY 7.66 | -4.25% | CNY 7.89 | CNY 7.99 | CNY 7.63 | 11.43M |
| 2026-06-23 | CNY 8.00 | +8.11% | CNY 7.43 | CNY 8.30 | CNY 7.35 | 25.79M |
| 2026-06-22 | CNY 7.40 | -2.37% | CNY 7.60 | CNY 7.63 | CNY 7.20 | 12.68M |
| 2026-06-18 | CNY 7.58 | +0.66% | CNY 7.54 | CNY 7.85 | CNY 7.33 | 13.82M |
| 2026-06-17 | CNY 7.53 | -2.21% | CNY 7.66 | CNY 7.70 | CNY 7.40 | 12.13M |
| 2026-06-16 | CNY 7.70 | -2.16% | CNY 7.88 | CNY 7.91 | CNY 7.68 | 9.29M |
| 2026-06-15 | CNY 7.87 | -1.38% | CNY 8.00 | CNY 8.07 | CNY 7.86 | 7.85M |
| 2026-06-12 | CNY 7.98 | +1.66% | CNY 7.94 | CNY 8.03 | CNY 7.72 | 7.49M |
| 2026-06-11 | CNY 7.85 | -1.01% | CNY 7.90 | CNY 7.94 | CNY 7.81 | 5.56M |
| 2026-06-10 | CNY 7.93 | -3.06% | CNY 8.11 | CNY 8.26 | CNY 7.91 | 7.44M |
| 2026-06-09 | CNY 8.18 | +5.96% | CNY 7.81 | CNY 8.32 | CNY 7.80 | 12.33M |
| 2026-06-08 | CNY 7.72 | -2.03% | CNY 7.70 | CNY 7.91 | CNY 7.60 | 8.63M |
| 2026-06-05 | CNY 7.88 | +0.51% | CNY 7.82 | CNY 8.06 | CNY 7.73 | 8.50M |
| 2026-06-04 | CNY 7.84 | -2.61% | CNY 8.01 | CNY 8.04 | CNY 7.75 | 9.56M |
| 2026-06-03 | CNY 8.05 | -3.25% | CNY 8.32 | CNY 8.33 | CNY 7.98 | 9.81M |
| 2026-06-02 | CNY 8.32 | +1.71% | CNY 8.30 | CNY 8.45 | CNY 8.05 | 10.82M |
| 2026-06-01 | CNY 8.18 | +0.62% | CNY 8.02 | CNY 8.30 | CNY 8.02 | 7.33M |
| 2026-05-29 | CNY 8.13 | -3.10% | CNY 8.38 | CNY 8.39 | CNY 8.01 | 11.15M |
| 2026-05-28 | CNY 8.39 | +1.70% | CNY 8.20 | CNY 8.56 | CNY 8.19 | 9.13M |
| 2026-05-27 | CNY 8.25 | -0.96% | CNY 8.33 | CNY 8.37 | CNY 8.09 | 10.57M |
| 2026-05-26 | CNY 8.33 | -3.92% | CNY 8.58 | CNY 8.66 | CNY 8.21 | 13.45M |