Jiangshan Oupai Door Industry Co., Ltd. Class A 603208
SSE · China · Non-Energy Minerals
CNY 11.50+0.07 (+0.61%)
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 11.50 | +0.61% | CNY 11.49 | CNY 11.76 | CNY 11.20 | 2.25M |
| 2026-09-29 | CNY 11.43 | +1.60% | CNY 11.29 | CNY 11.50 | CNY 11.16 | 1.55M |
| 2026-09-28 | CNY 11.25 | -0.79% | CNY 11.33 | CNY 11.45 | CNY 11.08 | 2.22M |
| 2026-09-24 | CNY 11.34 | +0.53% | CNY 11.33 | CNY 11.47 | CNY 11.12 | 1.71M |
| 2026-09-23 | CNY 11.28 | -0.44% | CNY 11.30 | CNY 11.52 | CNY 11.11 | 2.15M |
| 2026-09-22 | CNY 11.33 | +0.18% | CNY 11.42 | CNY 11.45 | CNY 11.24 | 2.50M |
| 2026-09-21 | CNY 11.31 | +5.01% | CNY 10.78 | CNY 11.36 | CNY 10.77 | 1.81M |
| 2026-09-18 | CNY 10.77 | +0.47% | CNY 10.74 | CNY 10.99 | CNY 10.74 | 1.52M |
| 2026-09-17 | CNY 10.72 | +1.04% | CNY 10.56 | CNY 10.80 | CNY 10.37 | 1.69M |
| 2026-09-16 | CNY 10.61 | +1.82% | CNY 10.46 | CNY 10.68 | CNY 10.21 | 1.85M |
| 2026-09-15 | CNY 10.42 | -4.58% | CNY 10.93 | CNY 10.98 | CNY 10.40 | 2.36M |
| 2026-09-14 | CNY 10.92 | +1.30% | CNY 10.75 | CNY 11.15 | CNY 10.64 | 2.68M |
| 2026-09-11 | CNY 10.78 | -3.84% | CNY 11.19 | CNY 11.19 | CNY 10.61 | 2.83M |
| 2026-09-10 | CNY 11.21 | -2.10% | CNY 11.37 | CNY 11.47 | CNY 11.14 | 1.67M |
| 2026-09-09 | CNY 11.45 | -1.55% | CNY 11.65 | CNY 11.67 | CNY 11.40 | 1.16M |
| 2026-09-08 | CNY 11.63 | +0.95% | CNY 11.52 | CNY 11.69 | CNY 11.48 | 1.02M |
| 2026-09-07 | CNY 11.52 | +1.41% | CNY 11.43 | CNY 11.60 | CNY 11.35 | 1.44M |
| 2026-09-04 | CNY 11.36 | -0.53% | CNY 11.42 | CNY 11.65 | CNY 11.29 | 1.74M |
| 2026-09-03 | CNY 11.42 | -1.89% | CNY 11.70 | CNY 11.84 | CNY 11.40 | 1.64M |
| 2026-09-02 | CNY 11.64 | -1.61% | CNY 11.78 | CNY 11.82 | CNY 11.52 | 1.09M |
| 2026-09-01 | CNY 11.83 | +2.25% | CNY 11.57 | CNY 11.86 | CNY 11.57 | 1.90M |
| 2026-08-31 | CNY 11.57 | +0.96% | CNY 11.42 | CNY 11.65 | CNY 11.31 | 1.49M |
| 2026-08-28 | CNY 11.46 | +1.33% | CNY 11.36 | CNY 11.53 | CNY 11.27 | 1.40M |
| 2026-08-27 | CNY 11.31 | -0.44% | CNY 11.32 | CNY 11.47 | CNY 11.27 | 1.80M |
| 2026-08-26 | CNY 11.36 | -1.47% | CNY 11.35 | CNY 11.58 | CNY 11.31 | 1.68M |
| 2026-08-25 | CNY 11.53 | +2.85% | CNY 11.17 | CNY 11.57 | CNY 11.13 | 1.51M |
| 2026-08-24 | CNY 11.21 | -1.67% | CNY 11.40 | CNY 11.44 | CNY 11.10 | 1.30M |
| 2026-08-21 | CNY 11.40 | -0.26% | CNY 11.40 | CNY 11.48 | CNY 11.16 | 2.26M |
| 2026-08-20 | CNY 11.43 | +4.48% | CNY 11.09 | CNY 11.59 | CNY 11.08 | 3.10M |
| 2026-08-19 | CNY 10.94 | -2.76% | CNY 11.28 | CNY 11.42 | CNY 10.94 | 2.48M |
| 2026-08-18 | CNY 11.25 | -1.83% | CNY 11.53 | CNY 11.54 | CNY 11.21 | 1.34M |
| 2026-08-17 | CNY 11.46 | +0.97% | CNY 11.35 | CNY 11.55 | CNY 11.13 | 1.79M |
| 2026-08-14 | CNY 11.35 | -1.39% | CNY 11.51 | CNY 11.51 | CNY 11.07 | 2.52M |
| 2026-08-13 | CNY 11.51 | +0.09% | CNY 11.50 | CNY 11.62 | CNY 11.36 | 2.49M |
| 2026-08-12 | CNY 11.50 | +2.22% | CNY 11.25 | CNY 11.68 | CNY 11.22 | 2.99M |
| 2026-08-11 | CNY 11.25 | -0.18% | CNY 11.30 | CNY 11.50 | CNY 11.12 | 2.44M |
| 2026-08-10 | CNY 11.27 | +4.16% | CNY 10.82 | CNY 11.28 | CNY 10.82 | 1.69M |
| 2026-08-07 | CNY 10.82 | -1.46% | CNY 11.00 | CNY 11.10 | CNY 10.62 | 1.52M |
| 2026-08-06 | CNY 10.98 | +0.83% | CNY 10.94 | CNY 11.02 | CNY 10.68 | 1.59M |
| 2026-08-05 | CNY 10.89 | +0.28% | CNY 11.00 | CNY 11.01 | CNY 10.78 | 1.72M |
| 2026-08-04 | CNY 10.86 | -0.28% | CNY 11.10 | CNY 11.10 | CNY 10.74 | 1.83M |
| 2026-08-03 | CNY 10.89 | +4.11% | CNY 10.59 | CNY 10.91 | CNY 10.49 | 2.07M |
| 2026-07-31 | CNY 10.46 | +0.19% | CNY 10.50 | CNY 10.64 | CNY 10.21 | 1.76M |
| 2026-07-30 | CNY 10.44 | -0.57% | CNY 10.50 | CNY 10.72 | CNY 10.30 | 2.23M |
| 2026-07-29 | CNY 10.50 | +4.79% | CNY 10.01 | CNY 10.59 | CNY 10.01 | 2.27M |
| 2026-07-28 | CNY 10.02 | +2.77% | CNY 9.69 | CNY 10.23 | CNY 9.68 | 2.37M |
| 2026-07-27 | CNY 9.75 | +3.07% | CNY 9.39 | CNY 9.81 | CNY 9.39 | 1.65M |
| 2026-07-24 | CNY 9.46 | -2.17% | CNY 9.66 | CNY 9.76 | CNY 9.36 | 1.11M |
| 2026-07-23 | CNY 9.67 | +3.20% | CNY 9.34 | CNY 9.69 | CNY 9.30 | 1.55M |
| 2026-07-22 | CNY 9.37 | -1.37% | CNY 9.60 | CNY 9.78 | CNY 9.27 | 2.46M |
| 2026-07-21 | CNY 9.50 | -4.33% | CNY 10.01 | CNY 10.01 | CNY 9.34 | 3.27M |
| 2026-07-20 | CNY 9.93 | -5.25% | CNY 10.40 | CNY 10.74 | CNY 9.81 | 2.82M |
| 2026-07-17 | CNY 10.48 | -3.41% | CNY 10.85 | CNY 11.13 | CNY 10.39 | 2.12M |
| 2026-07-16 | CNY 10.85 | +2.07% | CNY 10.50 | CNY 11.01 | CNY 10.44 | 1.98M |
| 2026-07-15 | CNY 10.63 | +1.53% | CNY 10.45 | CNY 10.80 | CNY 10.34 | 1.90M |
| 2026-07-14 | CNY 10.47 | +0.67% | CNY 10.29 | CNY 10.50 | CNY 10.15 | 2.40M |
| 2026-07-13 | CNY 10.40 | -2.80% | CNY 10.70 | CNY 10.74 | CNY 10.21 | 2.56M |
| 2026-07-10 | CNY 10.70 | +2.00% | CNY 10.50 | CNY 10.95 | CNY 10.31 | 2.93M |
| 2026-07-09 | CNY 10.49 | -2.05% | CNY 10.70 | CNY 10.72 | CNY 10.36 | 1.99M |
| 2026-07-08 | CNY 10.71 | -0.09% | CNY 10.60 | CNY 10.97 | CNY 10.51 | 1.33M |
| 2026-07-07 | CNY 10.72 | -1.92% | CNY 10.88 | CNY 10.99 | CNY 10.66 | 1.70M |
| 2026-07-06 | CNY 10.93 | -1.89% | CNY 11.08 | CNY 11.24 | CNY 10.91 | 2.25M |
| 2026-07-03 | CNY 11.14 | -0.98% | CNY 11.42 | CNY 11.60 | CNY 11.00 | 4.04M |
| 2026-07-02 | CNY 11.25 | +0.81% | CNY 11.15 | CNY 12.21 | CNY 11.14 | 6.25M |
| 2026-07-01 | CNY 11.16 | +4.30% | CNY 10.75 | CNY 11.69 | CNY 10.56 | 5.19M |
| 2026-06-30 | CNY 10.70 | -0.65% | CNY 10.74 | CNY 11.00 | CNY 10.62 | 2.46M |
| 2026-06-29 | CNY 10.77 | 0.00% | CNY 10.78 | CNY 11.00 | CNY 10.27 | 2.94M |
| 2026-06-26 | CNY 10.77 | -1.55% | CNY 10.83 | CNY 11.07 | CNY 10.49 | 3.67M |
| 2026-06-25 | CNY 10.94 | -1.26% | CNY 10.86 | CNY 11.06 | CNY 10.65 | 2.92M |
| 2026-06-24 | CNY 11.08 | -4.89% | CNY 11.66 | CNY 11.87 | CNY 10.87 | 3.05M |
| 2026-06-23 | CNY 11.65 | +5.14% | CNY 11.10 | CNY 12.06 | CNY 10.98 | 3.94M |
| 2026-06-22 | CNY 11.08 | -0.18% | CNY 11.16 | CNY 11.19 | CNY 10.68 | 2.60M |
| 2026-06-18 | CNY 11.10 | +1.83% | CNY 10.86 | CNY 11.34 | CNY 10.55 | 3.57M |
| 2026-06-17 | CNY 10.90 | -3.88% | CNY 11.32 | CNY 11.32 | CNY 10.80 | 2.92M |
| 2026-06-16 | CNY 11.34 | -2.91% | CNY 11.66 | CNY 11.66 | CNY 11.28 | 2.04M |
| 2026-06-15 | CNY 11.68 | -1.93% | CNY 11.91 | CNY 12.16 | CNY 11.42 | 2.95M |
| 2026-06-12 | CNY 11.91 | +2.67% | CNY 11.67 | CNY 12.05 | CNY 11.50 | 2.58M |
| 2026-06-11 | CNY 11.60 | -1.44% | CNY 11.79 | CNY 11.79 | CNY 11.35 | 2.00M |
| 2026-06-10 | CNY 11.77 | -2.73% | CNY 12.10 | CNY 12.30 | CNY 11.70 | 3.37M |
| 2026-06-09 | CNY 12.10 | -3.12% | CNY 12.50 | CNY 12.56 | CNY 12.01 | 1.84M |
| 2026-06-08 | CNY 12.49 | -0.32% | CNY 12.53 | CNY 12.60 | CNY 11.96 | 2.35M |
| 2026-06-05 | CNY 12.53 | +2.87% | CNY 12.19 | CNY 12.72 | CNY 11.89 | 3.51M |
| 2026-06-04 | CNY 12.18 | -2.33% | CNY 12.40 | CNY 12.52 | CNY 12.03 | 1.73M |
| 2026-06-03 | CNY 12.47 | -3.26% | CNY 12.88 | CNY 12.88 | CNY 12.32 | 2.62M |
| 2026-06-02 | CNY 12.89 | -1.90% | CNY 13.13 | CNY 13.21 | CNY 12.73 | 2.72M |
| 2026-06-01 | CNY 13.14 | 0.00% | CNY 12.88 | CNY 13.80 | CNY 12.74 | 4.65M |
| 2026-05-29 | CNY 13.14 | +0.38% | CNY 13.06 | CNY 13.27 | CNY 12.60 | 4.01M |
| 2026-05-28 | CNY 13.09 | +3.48% | CNY 12.65 | CNY 13.44 | CNY 12.36 | 4.14M |
| 2026-05-27 | CNY 12.65 | -2.47% | CNY 13.00 | CNY 13.00 | CNY 12.29 | 2.17M |
| 2026-05-26 | CNY 12.97 | -2.99% | CNY 13.31 | CNY 13.33 | CNY 12.80 | 1.71M |