Shandong Ouma Software Co., Ltd. Class A 301185
SZSE · China · Technology Services
CNY 17.14-0.22 (-1.27%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.14 | -1.27% | CNY 17.40 | CNY 17.46 | CNY 17.11 | 1.46M |
| 2026-09-29 | CNY 17.36 | +1.52% | CNY 17.22 | CNY 17.48 | CNY 17.13 | 1.38M |
| 2026-09-28 | CNY 17.10 | -1.44% | CNY 17.35 | CNY 17.41 | CNY 16.96 | 1.64M |
| 2026-09-24 | CNY 17.35 | +0.12% | CNY 17.24 | CNY 17.37 | CNY 17.15 | 1.26M |
| 2026-09-23 | CNY 17.33 | -0.06% | CNY 17.31 | CNY 17.34 | CNY 17.02 | 1.27M |
| 2026-09-22 | CNY 17.34 | +1.64% | CNY 17.06 | CNY 17.43 | CNY 17.06 | 1.40M |
| 2026-09-21 | CNY 17.06 | +2.52% | CNY 16.70 | CNY 17.08 | CNY 16.62 | 1.41M |
| 2026-09-18 | CNY 16.64 | +0.18% | CNY 16.76 | CNY 16.93 | CNY 16.55 | 1.38M |
| 2026-09-17 | CNY 16.61 | +0.48% | CNY 16.59 | CNY 16.70 | CNY 16.28 | 1.46M |
| 2026-09-16 | CNY 16.53 | +0.12% | CNY 16.60 | CNY 16.75 | CNY 16.30 | 1.19M |
| 2026-09-15 | CNY 16.51 | -2.60% | CNY 17.00 | CNY 17.17 | CNY 16.50 | 1.35M |
| 2026-09-14 | CNY 16.95 | +1.25% | CNY 16.78 | CNY 17.15 | CNY 16.72 | 1.20M |
| 2026-09-11 | CNY 16.74 | -2.28% | CNY 17.10 | CNY 17.10 | CNY 16.57 | 1.74M |
| 2026-09-10 | CNY 17.13 | -1.55% | CNY 17.35 | CNY 17.35 | CNY 17.07 | 1.50M |
| 2026-09-09 | CNY 17.40 | -1.58% | CNY 17.54 | CNY 17.60 | CNY 17.35 | 1.29M |
| 2026-09-08 | CNY 17.68 | +1.55% | CNY 17.43 | CNY 17.77 | CNY 17.38 | 1.80M |
| 2026-09-07 | CNY 17.41 | -0.29% | CNY 17.40 | CNY 17.66 | CNY 17.39 | 1.28M |
| 2026-09-04 | CNY 17.46 | +0.34% | CNY 17.58 | CNY 17.80 | CNY 17.26 | 1.99M |
| 2026-09-03 | CNY 17.40 | -1.36% | CNY 17.68 | CNY 17.81 | CNY 17.40 | 1.58M |
| 2026-09-02 | CNY 17.64 | 0.00% | CNY 17.51 | CNY 17.78 | CNY 17.41 | 2.00M |
| 2026-09-01 | CNY 17.64 | +0.46% | CNY 17.49 | CNY 17.71 | CNY 17.35 | 2.69M |
| 2026-08-31 | CNY 17.56 | +4.03% | CNY 16.70 | CNY 17.60 | CNY 16.63 | 3.95M |
| 2026-08-28 | CNY 16.88 | +2.61% | CNY 16.67 | CNY 17.10 | CNY 16.63 | 3.55M |
| 2026-08-27 | CNY 16.45 | -0.24% | CNY 16.42 | CNY 16.54 | CNY 16.32 | 1.09M |
| 2026-08-26 | CNY 16.49 | -0.90% | CNY 16.54 | CNY 16.68 | CNY 16.36 | 1.19M |
| 2026-08-25 | CNY 16.64 | +2.15% | CNY 16.27 | CNY 16.65 | CNY 16.05 | 1.44M |
| 2026-08-24 | CNY 16.29 | -0.06% | CNY 16.28 | CNY 16.36 | CNY 16.03 | 878.60K |
| 2026-08-21 | CNY 16.30 | -0.31% | CNY 16.26 | CNY 16.40 | CNY 16.01 | 1.38M |
| 2026-08-20 | CNY 16.35 | +2.19% | CNY 16.14 | CNY 16.47 | CNY 16.09 | 1.54M |
| 2026-08-19 | CNY 16.00 | -3.38% | CNY 16.50 | CNY 16.50 | CNY 15.93 | 1.60M |
| 2026-08-18 | CNY 16.56 | -0.24% | CNY 16.49 | CNY 16.59 | CNY 16.27 | 1.67M |
| 2026-08-17 | CNY 16.60 | +0.42% | CNY 16.49 | CNY 16.70 | CNY 16.17 | 1.92M |
| 2026-08-14 | CNY 16.53 | +0.43% | CNY 16.50 | CNY 16.64 | CNY 16.27 | 1.95M |
| 2026-08-13 | CNY 16.46 | -2.49% | CNY 16.81 | CNY 16.97 | CNY 16.45 | 2.70M |
| 2026-08-12 | CNY 16.88 | +0.30% | CNY 16.85 | CNY 17.10 | CNY 16.70 | 3.10M |
| 2026-08-11 | CNY 16.83 | -3.28% | CNY 17.26 | CNY 17.30 | CNY 16.63 | 6.54M |
| 2026-08-10 | CNY 17.40 | +5.78% | CNY 16.40 | CNY 18.25 | CNY 16.25 | 10.83M |
| 2026-08-07 | CNY 16.45 | -2.49% | CNY 16.85 | CNY 16.85 | CNY 16.18 | 2.50M |
| 2026-08-06 | CNY 16.87 | 0.00% | CNY 16.71 | CNY 16.97 | CNY 16.55 | 2.50M |
| 2026-08-05 | CNY 16.87 | +0.24% | CNY 16.80 | CNY 17.09 | CNY 16.67 | 3.01M |
| 2026-08-04 | CNY 16.83 | +0.42% | CNY 16.85 | CNY 17.00 | CNY 16.63 | 2.77M |
| 2026-08-03 | CNY 16.76 | +0.66% | CNY 16.40 | CNY 16.85 | CNY 16.35 | 3.14M |
| 2026-07-31 | CNY 16.65 | +5.18% | CNY 15.95 | CNY 17.21 | CNY 15.95 | 6.50M |
| 2026-07-30 | CNY 15.83 | +0.19% | CNY 15.67 | CNY 16.21 | CNY 15.62 | 2.95M |
| 2026-07-29 | CNY 15.80 | -0.44% | CNY 15.88 | CNY 16.08 | CNY 15.70 | 2.37M |
| 2026-07-28 | CNY 15.87 | +0.63% | CNY 15.70 | CNY 16.07 | CNY 15.58 | 2.35M |
| 2026-07-27 | CNY 15.77 | +1.55% | CNY 15.46 | CNY 15.84 | CNY 15.33 | 2.23M |
| 2026-07-24 | CNY 15.53 | -0.26% | CNY 15.30 | CNY 15.72 | CNY 15.22 | 1.80M |
| 2026-07-23 | CNY 15.57 | +1.96% | CNY 15.12 | CNY 15.62 | CNY 14.95 | 1.69M |
| 2026-07-22 | CNY 15.27 | -1.04% | CNY 15.21 | CNY 15.58 | CNY 15.05 | 1.34M |
| 2026-07-21 | CNY 15.43 | +0.19% | CNY 15.40 | CNY 15.49 | CNY 14.50 | 2.87M |
| 2026-07-20 | CNY 15.40 | +0.13% | CNY 15.36 | CNY 15.93 | CNY 15.08 | 2.51M |
| 2026-07-17 | CNY 15.38 | -1.79% | CNY 15.58 | CNY 15.79 | CNY 15.08 | 2.44M |
| 2026-07-16 | CNY 15.66 | -0.63% | CNY 15.61 | CNY 16.24 | CNY 15.58 | 2.23M |
| 2026-07-15 | CNY 15.76 | -0.88% | CNY 15.94 | CNY 15.99 | CNY 15.60 | 1.91M |
| 2026-07-14 | CNY 15.90 | +2.51% | CNY 15.54 | CNY 15.99 | CNY 15.05 | 2.61M |
| 2026-07-13 | CNY 15.51 | +0.06% | CNY 15.50 | CNY 15.89 | CNY 15.24 | 2.52M |
| 2026-07-10 | CNY 15.50 | +4.80% | CNY 14.76 | CNY 16.29 | CNY 14.60 | 4.98M |
| 2026-07-09 | CNY 14.79 | +2.85% | CNY 14.29 | CNY 14.82 | CNY 14.15 | 2.60M |
| 2026-07-08 | CNY 14.38 | +0.91% | CNY 14.19 | CNY 14.57 | CNY 13.97 | 1.94M |
| 2026-07-07 | CNY 14.25 | -3.06% | CNY 14.69 | CNY 14.69 | CNY 14.15 | 1.67M |
| 2026-07-06 | CNY 14.70 | -1.67% | CNY 14.96 | CNY 15.03 | CNY 14.56 | 1.65M |
| 2026-07-03 | CNY 14.95 | +0.81% | CNY 14.87 | CNY 15.14 | CNY 14.77 | 2.45M |
| 2026-07-02 | CNY 14.83 | -1.79% | CNY 15.10 | CNY 15.39 | CNY 14.79 | 2.03M |
| 2026-07-01 | CNY 15.10 | +1.62% | CNY 14.92 | CNY 15.34 | CNY 14.77 | 2.02M |
| 2026-06-30 | CNY 14.86 | +0.68% | CNY 14.79 | CNY 15.04 | CNY 14.59 | 1.68M |
| 2026-06-29 | CNY 14.76 | -1.01% | CNY 14.91 | CNY 14.99 | CNY 14.38 | 2.13M |
| 2026-06-26 | CNY 14.91 | -1.58% | CNY 15.07 | CNY 15.41 | CNY 14.63 | 2.24M |
| 2026-06-25 | CNY 15.15 | -3.26% | CNY 15.62 | CNY 15.70 | CNY 15.11 | 2.76M |
| 2026-06-24 | CNY 15.66 | -3.03% | CNY 16.17 | CNY 16.20 | CNY 15.23 | 3.57M |
| 2026-06-23 | CNY 16.15 | -1.28% | CNY 16.15 | CNY 16.55 | CNY 16.02 | 2.92M |
| 2026-06-22 | CNY 16.36 | -1.09% | CNY 16.47 | CNY 16.50 | CNY 15.71 | 2.98M |
| 2026-06-18 | CNY 16.54 | -1.78% | CNY 16.71 | CNY 16.95 | CNY 16.38 | 2.20M |
| 2026-06-17 | CNY 16.84 | +0.48% | CNY 16.63 | CNY 17.09 | CNY 16.56 | 2.37M |
| 2026-06-16 | CNY 16.76 | +0.96% | CNY 16.48 | CNY 17.05 | CNY 16.17 | 2.98M |
| 2026-06-15 | CNY 16.60 | +0.91% | CNY 16.50 | CNY 16.80 | CNY 16.30 | 2.59M |
| 2026-06-12 | CNY 16.45 | +1.73% | CNY 16.36 | CNY 16.94 | CNY 15.90 | 2.60M |
| 2026-06-11 | CNY 16.17 | -1.28% | CNY 16.22 | CNY 16.44 | CNY 15.75 | 2.46M |
| 2026-06-10 | CNY 16.38 | -2.50% | CNY 16.45 | CNY 16.83 | CNY 15.80 | 3.33M |
| 2026-06-09 | CNY 16.80 | -0.41% | CNY 16.88 | CNY 17.09 | CNY 16.45 | 3.01M |
| 2026-06-08 | CNY 16.87 | +1.63% | CNY 16.15 | CNY 17.21 | CNY 16.12 | 3.96M |
| 2026-06-05 | CNY 16.60 | +3.75% | CNY 16.00 | CNY 16.87 | CNY 15.63 | 3.68M |
| 2026-06-04 | CNY 16.00 | -0.19% | CNY 16.01 | CNY 16.50 | CNY 15.82 | 2.42M |
| 2026-06-03 | CNY 16.03 | -2.79% | CNY 16.44 | CNY 16.44 | CNY 15.84 | 2.60M |
| 2026-06-02 | CNY 16.49 | -1.73% | CNY 16.75 | CNY 17.04 | CNY 16.21 | 3.30M |
| 2026-06-01 | CNY 16.78 | +6.88% | CNY 15.51 | CNY 17.18 | CNY 15.51 | 6.04M |
| 2026-05-29 | CNY 15.70 | -3.56% | CNY 16.29 | CNY 16.48 | CNY 15.46 | 2.74M |
| 2026-05-28 | CNY 16.28 | +0.56% | CNY 16.19 | CNY 16.48 | CNY 15.56 | 3.21M |
| 2026-05-27 | CNY 16.19 | -2.53% | CNY 16.60 | CNY 16.65 | CNY 15.92 | 2.91M |
| 2026-05-26 | CNY 16.61 | -3.77% | CNY 17.22 | CNY 17.22 | CNY 16.35 | 3.01M |