Ongoal Technology Co., Ltd. Class A 301662
SZSE · China · Producer Manufacturing
CNY 73.89+3.84 (+5.48%)
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 73.89 | +5.48% | CNY 69.77 | CNY 74.98 | CNY 67.50 | 8.78M |
| 2026-09-29 | CNY 70.05 | +11.54% | CNY 64.93 | CNY 70.42 | CNY 63.80 | 6.63M |
| 2026-09-28 | CNY 62.80 | -3.95% | CNY 65.00 | CNY 65.41 | CNY 61.37 | 2.24M |
| 2026-09-24 | CNY 65.38 | -3.38% | CNY 67.57 | CNY 67.80 | CNY 65.26 | 1.86M |
| 2026-09-23 | CNY 67.67 | +1.03% | CNY 66.85 | CNY 68.21 | CNY 66.50 | 2.16M |
| 2026-09-22 | CNY 66.98 | -1.54% | CNY 68.43 | CNY 68.43 | CNY 66.60 | 2.16M |
| 2026-09-21 | CNY 68.03 | -1.00% | CNY 68.72 | CNY 69.35 | CNY 67.42 | 2.73M |
| 2026-09-18 | CNY 68.72 | +0.69% | CNY 68.44 | CNY 69.66 | CNY 68.15 | 3.19M |
| 2026-09-17 | CNY 68.25 | -1.12% | CNY 68.60 | CNY 69.62 | CNY 67.70 | 4.24M |
| 2026-09-16 | CNY 69.02 | +2.25% | CNY 67.85 | CNY 69.21 | CNY 65.03 | 7.00M |
| 2026-09-15 | CNY 67.50 | +15.03% | CNY 59.19 | CNY 70.42 | CNY 59.00 | 9.24M |
| 2026-09-14 | CNY 58.68 | +1.29% | CNY 57.50 | CNY 59.36 | CNY 57.02 | 1.64M |
| 2026-09-11 | CNY 57.93 | -2.54% | CNY 58.65 | CNY 58.96 | CNY 56.45 | 2.12M |
| 2026-09-10 | CNY 59.44 | -1.87% | CNY 60.06 | CNY 60.33 | CNY 59.17 | 1.70M |
| 2026-09-09 | CNY 60.57 | -1.93% | CNY 61.39 | CNY 62.18 | CNY 60.39 | 2.31M |
| 2026-09-08 | CNY 61.76 | -1.42% | CNY 62.94 | CNY 63.35 | CNY 61.45 | 2.67M |
| 2026-09-07 | CNY 62.65 | -0.08% | CNY 62.06 | CNY 63.29 | CNY 61.96 | 2.31M |
| 2026-09-04 | CNY 62.70 | -4.75% | CNY 65.15 | CNY 66.33 | CNY 62.20 | 3.24M |
| 2026-09-03 | CNY 65.83 | +0.83% | CNY 65.08 | CNY 66.80 | CNY 63.63 | 3.90M |
| 2026-09-02 | CNY 65.29 | -7.73% | CNY 69.50 | CNY 69.57 | CNY 65.23 | 4.99M |
| 2026-09-01 | CNY 70.76 | -6.09% | CNY 73.86 | CNY 74.70 | CNY 70.58 | 5.20M |
| 2026-08-31 | CNY 75.35 | -4.70% | CNY 78.56 | CNY 78.60 | CNY 73.15 | 7.49M |
| 2026-08-28 | CNY 79.07 | +6.28% | CNY 73.40 | CNY 84.00 | CNY 72.68 | 8.08M |
| 2026-08-27 | CNY 74.40 | -2.26% | CNY 75.36 | CNY 75.95 | CNY 67.01 | 8.22M |
| 2026-08-26 | CNY 76.12 | +8.06% | CNY 70.39 | CNY 79.28 | CNY 70.06 | 6.10M |
| 2026-08-25 | CNY 70.44 | -1.45% | CNY 70.06 | CNY 73.45 | CNY 69.48 | 3.62M |
| 2026-08-24 | CNY 71.48 | +5.46% | CNY 67.80 | CNY 73.84 | CNY 67.61 | 4.39M |
| 2026-08-21 | CNY 67.78 | +1.32% | CNY 66.48 | CNY 68.35 | CNY 65.11 | 1.37M |
| 2026-08-20 | CNY 66.90 | -0.27% | CNY 67.60 | CNY 68.40 | CNY 66.21 | 1.38M |
| 2026-08-19 | CNY 67.08 | -6.63% | CNY 70.54 | CNY 70.90 | CNY 67.00 | 2.19M |
| 2026-08-18 | CNY 71.84 | -1.79% | CNY 73.10 | CNY 74.46 | CNY 71.31 | 2.14M |
| 2026-08-17 | CNY 73.15 | +4.19% | CNY 69.56 | CNY 73.26 | CNY 69.55 | 3.02M |
| 2026-08-14 | CNY 70.21 | +0.31% | CNY 70.01 | CNY 71.39 | CNY 68.93 | 1.89M |
| 2026-08-13 | CNY 69.99 | -2.56% | CNY 71.50 | CNY 72.50 | CNY 69.99 | 2.20M |
| 2026-08-12 | CNY 71.83 | +0.90% | CNY 71.98 | CNY 73.20 | CNY 71.07 | 2.22M |
| 2026-08-11 | CNY 71.19 | +0.27% | CNY 70.44 | CNY 72.90 | CNY 70.14 | 2.88M |
| 2026-08-10 | CNY 71.00 | -0.03% | CNY 71.78 | CNY 72.18 | CNY 69.81 | 2.15M |
| 2026-08-07 | CNY 71.02 | +1.11% | CNY 70.08 | CNY 71.39 | CNY 68.13 | 2.83M |
| 2026-08-06 | CNY 70.24 | -1.83% | CNY 71.00 | CNY 72.05 | CNY 69.31 | 2.63M |
| 2026-08-05 | CNY 71.55 | +1.09% | CNY 70.00 | CNY 72.01 | CNY 69.85 | 2.96M |
| 2026-08-04 | CNY 70.78 | +2.36% | CNY 70.00 | CNY 71.41 | CNY 68.77 | 2.47M |
| 2026-08-03 | CNY 69.15 | +1.84% | CNY 67.99 | CNY 69.25 | CNY 67.19 | 2.41M |
| 2026-07-31 | CNY 67.90 | +0.89% | CNY 68.50 | CNY 69.67 | CNY 67.38 | 2.94M |
| 2026-07-30 | CNY 67.30 | -3.87% | CNY 70.00 | CNY 70.46 | CNY 66.51 | 3.73M |
| 2026-07-29 | CNY 70.01 | +2.14% | CNY 68.05 | CNY 71.00 | CNY 64.60 | 4.72M |
| 2026-07-28 | CNY 68.54 | +1.08% | CNY 67.00 | CNY 71.88 | CNY 66.51 | 4.78M |
| 2026-07-27 | CNY 67.81 | +8.97% | CNY 62.71 | CNY 68.00 | CNY 62.71 | 3.76M |
| 2026-07-24 | CNY 62.23 | -4.76% | CNY 64.50 | CNY 65.17 | CNY 62.18 | 1.92M |
| 2026-07-23 | CNY 65.34 | +4.03% | CNY 62.49 | CNY 65.85 | CNY 62.49 | 2.30M |
| 2026-07-22 | CNY 62.81 | -1.84% | CNY 64.00 | CNY 65.10 | CNY 62.24 | 2.09M |
| 2026-07-21 | CNY 63.99 | +5.14% | CNY 61.05 | CNY 64.50 | CNY 57.68 | 3.16M |
| 2026-07-20 | CNY 60.86 | -5.05% | CNY 65.20 | CNY 66.77 | CNY 59.27 | 3.09M |
| 2026-07-17 | CNY 64.10 | -8.09% | CNY 69.45 | CNY 69.99 | CNY 63.37 | 2.57M |
| 2026-07-16 | CNY 69.74 | -2.23% | CNY 71.60 | CNY 72.28 | CNY 69.13 | 1.76M |
| 2026-07-15 | CNY 71.33 | -2.50% | CNY 73.49 | CNY 74.80 | CNY 70.82 | 1.79M |
| 2026-07-14 | CNY 73.16 | +3.98% | CNY 70.26 | CNY 73.20 | CNY 68.73 | 2.30M |
| 2026-07-13 | CNY 70.36 | -9.20% | CNY 76.10 | CNY 77.97 | CNY 70.29 | 2.59M |
| 2026-07-10 | CNY 77.49 | -2.11% | CNY 78.28 | CNY 80.42 | CNY 77.49 | 1.79M |
| 2026-07-09 | CNY 79.16 | +0.19% | CNY 79.36 | CNY 79.89 | CNY 75.01 | 2.09M |
| 2026-07-08 | CNY 79.01 | -4.23% | CNY 82.94 | CNY 84.97 | CNY 78.01 | 2.53M |
| 2026-07-07 | CNY 82.50 | -5.00% | CNY 86.19 | CNY 88.59 | CNY 81.81 | 2.29M |
| 2026-07-06 | CNY 86.84 | -4.27% | CNY 90.88 | CNY 91.94 | CNY 86.45 | 2.00M |
| 2026-07-03 | CNY 90.71 | -1.09% | CNY 90.48 | CNY 92.66 | CNY 90.08 | 1.71M |
| 2026-07-02 | CNY 91.71 | -3.86% | CNY 96.03 | CNY 96.74 | CNY 90.70 | 2.12M |
| 2026-07-01 | CNY 95.39 | -5.85% | CNY 101.32 | CNY 101.67 | CNY 94.86 | 2.36M |
| 2026-06-30 | CNY 101.32 | +5.76% | CNY 95.86 | CNY 101.50 | CNY 95.75 | 2.37M |
| 2026-06-29 | CNY 95.80 | -4.71% | CNY 101.05 | CNY 101.13 | CNY 93.59 | 2.40M |
| 2026-06-26 | CNY 100.53 | -5.34% | CNY 105.48 | CNY 106.20 | CNY 99.30 | 2.76M |
| 2026-06-25 | CNY 106.20 | -1.55% | CNY 107.76 | CNY 109.88 | CNY 105.01 | 2.24M |
| 2026-06-24 | CNY 107.87 | +0.79% | CNY 106.71 | CNY 108.60 | CNY 105.17 | 2.01M |
| 2026-06-23 | CNY 107.02 | -3.07% | CNY 107.80 | CNY 110.40 | CNY 106.00 | 2.31M |
| 2026-06-22 | CNY 110.41 | +2.80% | CNY 106.64 | CNY 111.00 | CNY 102.88 | 3.86M |
| 2026-06-18 | CNY 107.40 | +0.40% | CNY 106.80 | CNY 108.62 | CNY 104.38 | 3.78M |
| 2026-06-17 | CNY 106.97 | +4.02% | CNY 102.21 | CNY 110.96 | CNY 101.20 | 4.69M |
| 2026-06-16 | CNY 102.84 | +8.42% | CNY 96.60 | CNY 106.66 | CNY 96.01 | 4.30M |
| 2026-06-15 | CNY 94.85 | +5.40% | CNY 89.99 | CNY 96.96 | CNY 89.00 | 3.38M |
| 2026-06-12 | CNY 89.99 | +3.79% | CNY 87.55 | CNY 90.85 | CNY 86.84 | 2.33M |
| 2026-06-11 | CNY 86.70 | -0.95% | CNY 86.00 | CNY 88.10 | CNY 85.54 | 1.46M |
| 2026-06-10 | CNY 87.53 | -3.74% | CNY 90.24 | CNY 90.99 | CNY 86.00 | 1.78M |
| 2026-06-09 | CNY 90.93 | +3.28% | CNY 88.81 | CNY 91.30 | CNY 87.30 | 1.89M |
| 2026-06-08 | CNY 88.04 | -7.52% | CNY 90.50 | CNY 94.96 | CNY 86.70 | 2.28M |
| 2026-06-05 | CNY 95.20 | -0.30% | CNY 96.00 | CNY 97.77 | CNY 91.76 | 2.24M |
| 2026-06-04 | CNY 95.49 | +0.28% | CNY 94.58 | CNY 96.26 | CNY 93.61 | 2.38M |
| 2026-06-03 | CNY 95.22 | -1.40% | CNY 96.16 | CNY 98.68 | CNY 93.50 | 2.68M |
| 2026-06-02 | CNY 96.57 | -1.35% | CNY 97.24 | CNY 98.97 | CNY 93.79 | 2.45M |
| 2026-06-01 | CNY 97.90 | -2.32% | CNY 100.43 | CNY 107.12 | CNY 96.90 | 2.77M |
| 2026-05-29 | CNY 100.22 | -6.64% | CNY 109.66 | CNY 110.23 | CNY 99.37 | 2.89M |
| 2026-05-28 | CNY 107.35 | +1.02% | CNY 107.22 | CNY 108.12 | CNY 104.19 | 1.91M |
| 2026-05-27 | CNY 106.27 | -2.37% | CNY 110.90 | CNY 112.76 | CNY 104.86 | 2.64M |
| 2026-05-26 | CNY 108.85 | -1.71% | CNY 112.41 | CNY 114.47 | CNY 108.19 | 2.71M |