Omat Advanced Materials (Guangdong) Co., Ltd. Class A 688530
SSE · China · Commercial Services
CNY 54.76-2.21 (-3.88%)
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 54.76 | -3.88% | CNY 57.50 | CNY 58.37 | CNY 54.66 | 4.92M |
| 2026-09-29 | CNY 56.97 | -0.84% | CNY 57.13 | CNY 57.85 | CNY 56.30 | 3.94M |
| 2026-09-28 | CNY 57.45 | -6.90% | CNY 61.14 | CNY 61.84 | CNY 56.11 | 6.57M |
| 2026-09-24 | CNY 61.71 | -3.55% | CNY 63.18 | CNY 66.18 | CNY 61.68 | 6.68M |
| 2026-09-23 | CNY 63.98 | +3.54% | CNY 61.80 | CNY 64.90 | CNY 61.38 | 9.65M |
| 2026-09-22 | CNY 61.79 | -2.69% | CNY 65.59 | CNY 66.33 | CNY 61.55 | 9.47M |
| 2026-09-21 | CNY 63.50 | +0.52% | CNY 63.37 | CNY 64.45 | CNY 62.65 | 7.78M |
| 2026-09-18 | CNY 63.17 | +1.84% | CNY 63.65 | CNY 64.52 | CNY 61.77 | 9.42M |
| 2026-09-17 | CNY 62.03 | -3.43% | CNY 63.60 | CNY 64.80 | CNY 61.90 | 9.09M |
| 2026-09-16 | CNY 64.23 | +4.25% | CNY 61.61 | CNY 64.45 | CNY 60.50 | 12.46M |
| 2026-09-15 | CNY 61.61 | -1.12% | CNY 62.00 | CNY 63.95 | CNY 61.31 | 11.79M |
| 2026-09-14 | CNY 62.31 | +14.12% | CNY 54.58 | CNY 62.52 | CNY 52.00 | 14.14M |
| 2026-09-11 | CNY 54.60 | -1.66% | CNY 53.98 | CNY 55.24 | CNY 51.91 | 6.07M |
| 2026-09-10 | CNY 55.52 | -0.82% | CNY 55.00 | CNY 56.94 | CNY 55.00 | 4.98M |
| 2026-09-09 | CNY 55.98 | +1.36% | CNY 56.33 | CNY 58.68 | CNY 55.23 | 7.37M |
| 2026-09-08 | CNY 55.23 | -2.92% | CNY 57.00 | CNY 57.83 | CNY 55.01 | 5.76M |
| 2026-09-07 | CNY 56.89 | +5.55% | CNY 54.66 | CNY 57.44 | CNY 54.66 | 6.92M |
| 2026-09-04 | CNY 53.90 | -6.34% | CNY 58.01 | CNY 58.67 | CNY 53.01 | 7.62M |
| 2026-09-03 | CNY 57.55 | +1.18% | CNY 58.16 | CNY 59.51 | CNY 56.73 | 6.49M |
| 2026-09-02 | CNY 56.88 | -2.18% | CNY 55.63 | CNY 57.57 | CNY 55.63 | 5.64M |
| 2026-09-01 | CNY 58.15 | -6.51% | CNY 61.50 | CNY 62.14 | CNY 57.66 | 7.38M |
| 2026-08-31 | CNY 62.20 | +1.67% | CNY 58.98 | CNY 62.20 | CNY 58.88 | 7.35M |
| 2026-08-28 | CNY 61.18 | -5.80% | CNY 64.48 | CNY 65.21 | CNY 61.11 | 9.43M |
| 2026-08-27 | CNY 64.95 | +7.27% | CNY 61.09 | CNY 65.68 | CNY 59.70 | 10.48M |
| 2026-08-26 | CNY 60.55 | -2.54% | CNY 63.00 | CNY 63.88 | CNY 58.38 | 8.13M |
| 2026-08-25 | CNY 62.13 | -1.26% | CNY 61.19 | CNY 63.63 | CNY 58.21 | 8.63M |
| 2026-08-24 | CNY 62.92 | +0.10% | CNY 64.12 | CNY 66.70 | CNY 60.90 | 10.04M |
| 2026-08-21 | CNY 62.86 | -2.89% | CNY 63.50 | CNY 64.71 | CNY 61.51 | 7.65M |
| 2026-08-20 | CNY 64.73 | +0.48% | CNY 66.00 | CNY 66.43 | CNY 62.00 | 9.00M |
| 2026-08-19 | CNY 64.42 | -6.66% | CNY 65.41 | CNY 69.67 | CNY 63.56 | 12.15M |
| 2026-08-18 | CNY 69.02 | +1.53% | CNY 67.99 | CNY 71.10 | CNY 67.60 | 13.74M |
| 2026-08-17 | CNY 67.98 | +6.87% | CNY 64.20 | CNY 71.46 | CNY 63.09 | 15.58M |
| 2026-08-14 | CNY 63.61 | +0.43% | CNY 64.22 | CNY 65.00 | CNY 61.98 | 9.69M |
| 2026-08-13 | CNY 63.34 | -3.74% | CNY 66.58 | CNY 67.57 | CNY 63.03 | 12.93M |
| 2026-08-12 | CNY 65.80 | +9.67% | CNY 61.00 | CNY 68.40 | CNY 60.78 | 17.09M |
| 2026-08-11 | CNY 60.00 | -4.00% | CNY 60.98 | CNY 63.49 | CNY 60.00 | 11.92M |
| 2026-08-10 | CNY 62.50 | +1.54% | CNY 61.95 | CNY 65.80 | CNY 60.03 | 15.67M |
| 2026-08-07 | CNY 61.55 | +5.21% | CNY 58.33 | CNY 63.00 | CNY 58.33 | 18.97M |
| 2026-08-06 | CNY 58.50 | +14.15% | CNY 51.00 | CNY 59.27 | CNY 51.00 | 19.54M |
| 2026-08-05 | CNY 51.25 | +14.96% | CNY 44.63 | CNY 52.47 | CNY 44.63 | 17.14M |
| 2026-08-04 | CNY 44.58 | +17.04% | CNY 39.78 | CNY 45.71 | CNY 38.33 | 14.39M |
| 2026-08-03 | CNY 38.09 | -7.79% | CNY 40.99 | CNY 41.50 | CNY 37.83 | 10.42M |
| 2026-07-31 | CNY 41.31 | +5.25% | CNY 43.50 | CNY 45.83 | CNY 41.22 | 10.62M |
| 2026-07-30 | CNY 39.25 | -11.26% | CNY 43.56 | CNY 44.28 | CNY 39.13 | 10.13M |
| 2026-07-29 | CNY 44.23 | -6.39% | CNY 47.42 | CNY 48.49 | CNY 42.01 | 10.89M |
| 2026-07-28 | CNY 47.25 | -10.49% | CNY 52.36 | CNY 54.20 | CNY 46.90 | 8.83M |
| 2026-07-27 | CNY 52.79 | +2.98% | CNY 51.77 | CNY 53.28 | CNY 48.04 | 7.51M |
| 2026-07-24 | CNY 51.26 | -6.01% | CNY 52.00 | CNY 54.12 | CNY 49.69 | 9.93M |
| 2026-07-23 | CNY 54.54 | -3.02% | CNY 57.36 | CNY 57.36 | CNY 53.61 | 6.27M |
| 2026-07-22 | CNY 56.24 | +0.07% | CNY 55.40 | CNY 59.18 | CNY 55.00 | 11.76M |
| 2026-07-21 | CNY 56.20 | +15.95% | CNY 49.11 | CNY 56.96 | CNY 42.12 | 13.93M |
| 2026-07-20 | CNY 48.47 | -15.20% | CNY 59.00 | CNY 59.80 | CNY 46.14 | 10.34M |
| 2026-07-17 | CNY 57.16 | -9.94% | CNY 63.11 | CNY 63.72 | CNY 56.57 | 8.74M |
| 2026-07-16 | CNY 63.47 | -7.22% | CNY 65.00 | CNY 68.69 | CNY 63.00 | 7.78M |
| 2026-07-15 | CNY 68.41 | -8.73% | CNY 76.50 | CNY 76.88 | CNY 68.00 | 7.94M |
| 2026-07-14 | CNY 74.95 | +2.25% | CNY 75.37 | CNY 75.66 | CNY 68.60 | 8.51M |
| 2026-07-13 | CNY 73.30 | -4.43% | CNY 74.00 | CNY 78.89 | CNY 72.60 | 8.92M |
| 2026-07-10 | CNY 76.70 | -12.99% | CNY 88.16 | CNY 91.50 | CNY 76.60 | 15.18M |
| 2026-07-09 | CNY 88.15 | +8.49% | CNY 83.00 | CNY 88.25 | CNY 81.18 | 12.41M |
| 2026-07-08 | CNY 81.25 | -0.95% | CNY 82.03 | CNY 84.60 | CNY 75.58 | 9.97M |
| 2026-07-07 | CNY 82.03 | +1.80% | CNY 77.00 | CNY 86.58 | CNY 77.00 | 9.84M |
| 2026-07-06 | CNY 80.58 | -0.62% | CNY 84.00 | CNY 86.50 | CNY 77.00 | 9.87M |
| 2026-07-03 | CNY 81.08 | -4.72% | CNY 85.36 | CNY 88.25 | CNY 81.00 | 11.19M |
| 2026-07-02 | CNY 85.10 | -3.38% | CNY 81.00 | CNY 91.50 | CNY 80.05 | 12.20M |
| 2026-07-01 | CNY 88.08 | -9.10% | CNY 99.00 | CNY 103.84 | CNY 88.00 | 15.57M |
| 2026-06-30 | CNY 96.90 | -2.80% | CNY 94.70 | CNY 103.16 | CNY 92.28 | 13.68M |
| 2026-06-29 | CNY 99.69 | +13.30% | CNY 87.95 | CNY 99.80 | CNY 82.51 | 17.30M |
| 2026-06-26 | CNY 87.99 | +0.45% | CNY 85.00 | CNY 91.39 | CNY 80.82 | 15.47M |
| 2026-06-25 | CNY 87.60 | +8.16% | CNY 80.19 | CNY 91.88 | CNY 76.50 | 17.79M |
| 2026-06-24 | CNY 80.99 | +2.20% | CNY 80.15 | CNY 82.85 | CNY 75.85 | 16.53M |
| 2026-06-23 | CNY 79.25 | +0.85% | CNY 77.91 | CNY 85.85 | CNY 76.09 | 18.10M |
| 2026-06-22 | CNY 78.58 | +19.22% | CNY 71.00 | CNY 79.09 | CNY 70.96 | 18.13M |
| 2026-06-18 | CNY 65.91 | +2.46% | CNY 62.50 | CNY 68.91 | CNY 62.50 | 14.62M |
| 2026-06-17 | CNY 64.33 | +1.85% | CNY 60.18 | CNY 64.50 | CNY 58.88 | 15.11M |
| 2026-06-16 | CNY 63.16 | +7.60% | CNY 57.79 | CNY 65.00 | CNY 56.81 | 18.26M |
| 2026-06-15 | CNY 58.70 | +3.56% | CNY 56.82 | CNY 60.35 | CNY 53.37 | 16.60M |
| 2026-06-12 | CNY 56.68 | -15.48% | CNY 68.00 | CNY 68.00 | CNY 56.10 | 24.30M |
| 2026-06-11 | CNY 67.06 | +20.01% | CNY 56.00 | CNY 67.06 | CNY 56.00 | 22.13M |
| 2026-06-10 | CNY 55.88 | +13.35% | CNY 48.63 | CNY 58.13 | CNY 48.48 | 15.93M |
| 2026-06-09 | CNY 49.30 | +8.33% | CNY 46.42 | CNY 49.50 | CNY 46.24 | 7.16M |
| 2026-06-08 | CNY 45.51 | -6.26% | CNY 45.90 | CNY 47.58 | CNY 44.80 | 5.27M |
| 2026-06-05 | CNY 48.55 | -0.16% | CNY 48.01 | CNY 49.95 | CNY 47.02 | 5.07M |
| 2026-06-04 | CNY 48.63 | +2.16% | CNY 46.78 | CNY 49.62 | CNY 46.73 | 6.37M |
| 2026-06-03 | CNY 47.60 | -2.08% | CNY 48.72 | CNY 49.62 | CNY 46.71 | 7.30M |
| 2026-06-02 | CNY 48.61 | +3.07% | CNY 47.20 | CNY 49.98 | CNY 46.74 | 6.24M |
| 2026-06-01 | CNY 47.16 | -4.94% | CNY 49.65 | CNY 50.68 | CNY 47.12 | 5.99M |
| 2026-05-29 | CNY 49.61 | -4.60% | CNY 52.07 | CNY 52.58 | CNY 48.52 | 7.89M |
| 2026-05-28 | CNY 52.00 | +7.19% | CNY 47.64 | CNY 52.78 | CNY 47.61 | 8.90M |
| 2026-05-27 | CNY 48.51 | -0.63% | CNY 49.30 | CNY 50.53 | CNY 47.98 | 5.98M |
| 2026-05-26 | CNY 48.82 | -4.41% | CNY 50.68 | CNY 50.68 | CNY 47.47 | 8.09M |