Oriental Pearl Group Co. Ltd. Class A 600637
SSE · Çin · Tüketici Hizmetleri
CNY 8,69-0,11 (-%1,25)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8,69 | -%1,25 | CNY 8,80 | CNY 8,82 | CNY 8,63 | 27,44M |
| 2026-09-29 | CNY 8,80 | +%1,62 | CNY 8,63 | CNY 8,84 | CNY 8,60 | 34,51M |
| 2026-09-28 | CNY 8,66 | -%2,59 | CNY 8,86 | CNY 8,90 | CNY 8,61 | 41,58M |
| 2026-09-24 | CNY 8,89 | -%0,78 | CNY 8,97 | CNY 9,07 | CNY 8,87 |
| 39,73M |
| 2026-09-23 | CNY 8,96 | -%0,88 | CNY 8,95 | CNY 9,00 | CNY 8,87 | 38,47M |
| 2026-09-22 | CNY 9,04 | +%2,26 | CNY 8,90 | CNY 9,08 | CNY 8,89 | 64,99M |
| 2026-09-21 | CNY 8,84 | +%1,96 | CNY 8,70 | CNY 8,87 | CNY 8,59 | 55,35M |
| 2026-09-18 | CNY 8,67 | +%2,85 | CNY 8,41 | CNY 8,82 | CNY 8,40 | 46,16M |
| 2026-09-17 | CNY 8,43 | +%0,72 | CNY 8,34 | CNY 8,46 | CNY 8,31 | 26,22M |
| 2026-09-16 | CNY 8,37 | +%0,97 | CNY 8,21 | CNY 8,39 | CNY 8,19 | 20,59M |
| 2026-09-15 | CNY 8,29 | -%1,19 | CNY 8,37 | CNY 8,41 | CNY 8,26 | 22,86M |
| 2026-09-14 | CNY 8,39 | -%1,41 | CNY 8,46 | CNY 8,49 | CNY 8,34 | 24,49M |
| 2026-09-11 | CNY 8,51 | -%0,47 | CNY 8,47 | CNY 8,53 | CNY 8,33 | 36,04M |
| 2026-09-10 | CNY 8,55 | -%0,93 | CNY 8,57 | CNY 8,58 | CNY 8,48 | 21,57M |
| 2026-09-09 | CNY 8,63 | -%1,15 | CNY 8,67 | CNY 8,68 | CNY 8,57 | 32,11M |
| 2026-09-08 | CNY 8,73 | +%0,92 | CNY 8,63 | CNY 8,84 | CNY 8,60 | 41,17M |
| 2026-09-07 | CNY 8,65 | +%2,00 | CNY 8,65 | CNY 8,72 | CNY 8,52 | 46,26M |
| 2026-09-04 | CNY 8,48 | +%1,31 | CNY 8,41 | CNY 8,58 | CNY 8,41 | 43,37M |
| 2026-09-03 | CNY 8,37 | -%0,48 | CNY 8,41 | CNY 8,55 | CNY 8,34 | 30,59M |
| 2026-09-02 | CNY 8,41 | -%1,98 | CNY 8,51 | CNY 8,57 | CNY 8,37 | 35,94M |
| 2026-09-01 | CNY 8,58 | +%0,70 | CNY 8,47 | CNY 8,65 | CNY 8,46 | 50,63M |
| 2026-08-31 | CNY 8,52 | +%2,04 | CNY 8,29 | CNY 8,55 | CNY 8,25 | 52,70M |
| 2026-08-28 | CNY 8,35 | +%0,48 | CNY 8,34 | CNY 8,42 | CNY 8,26 | 39,85M |
| 2026-08-27 | CNY 8,31 | -%0,48 | CNY 8,34 | CNY 8,35 | CNY 8,25 | 33,12M |
| 2026-08-26 | CNY 8,35 | %0,00 | CNY 8,28 | CNY 8,43 | CNY 8,28 | 45,55M |
| 2026-08-25 | CNY 8,35 | +%4,38 | CNY 8,16 | CNY 8,40 | CNY 8,10 | 72,64M |
| 2026-08-24 | CNY 8,00 | +%0,25 | CNY 8,10 | CNY 8,35 | CNY 7,97 | 58,33M |
| 2026-08-21 | CNY 7,98 | +%0,13 | CNY 7,94 | CNY 7,99 | CNY 7,83 | 19,45M |
| 2026-08-20 | CNY 7,97 | +%1,14 | CNY 7,88 | CNY 7,99 | CNY 7,88 | 22,16M |
| 2026-08-19 | CNY 7,88 | -%2,35 | CNY 8,05 | CNY 8,14 | CNY 7,85 | 33,68M |
| 2026-08-18 | CNY 8,07 | -%1,34 | CNY 8,15 | CNY 8,15 | CNY 7,96 | 36,71M |
| 2026-08-17 | CNY 8,18 | %0,00 | CNY 8,16 | CNY 8,19 | CNY 8,00 | 37,41M |
| 2026-08-14 | CNY 8,18 | -%0,12 | CNY 8,16 | CNY 8,26 | CNY 8,10 | 26,38M |
| 2026-08-13 | CNY 8,19 | -%1,33 | CNY 8,30 | CNY 8,40 | CNY 8,18 | 35,60M |
| 2026-08-12 | CNY 8,30 | +%1,72 | CNY 8,19 | CNY 8,36 | CNY 8,16 | 41,55M |
| 2026-08-11 | CNY 8,16 | -%1,69 | CNY 8,24 | CNY 8,30 | CNY 8,14 | 30,38M |
| 2026-08-10 | CNY 8,30 | +%0,97 | CNY 8,19 | CNY 8,32 | CNY 8,11 | 36,32M |
| 2026-08-07 | CNY 8,22 | +%0,37 | CNY 8,17 | CNY 8,22 | CNY 8,02 | 39,16M |
| 2026-08-06 | CNY 8,19 | -%1,80 | CNY 8,30 | CNY 8,37 | CNY 8,13 | 41,32M |
| 2026-08-05 | CNY 8,34 | -%0,48 | CNY 8,33 | CNY 8,44 | CNY 8,31 | 42,21M |
| 2026-08-04 | CNY 8,38 | +%0,96 | CNY 8,29 | CNY 8,40 | CNY 8,23 | 41,73M |
| 2026-08-03 | CNY 8,30 | +%0,97 | CNY 8,22 | CNY 8,35 | CNY 8,16 | 37,11M |
| 2026-07-31 | CNY 8,22 | +%2,62 | CNY 8,15 | CNY 8,29 | CNY 8,08 | 58,52M |
| 2026-07-30 | CNY 8,01 | +%0,25 | CNY 7,90 | CNY 8,17 | CNY 7,90 | 50,89M |
| 2026-07-29 | CNY 7,99 | %0,00 | CNY 7,93 | CNY 8,10 | CNY 7,84 | 59,01M |
| 2026-07-28 | CNY 7,99 | +%2,83 | CNY 8,21 | CNY 8,38 | CNY 7,97 | 93,52M |
| 2026-07-27 | CNY 7,77 | +%2,51 | CNY 7,59 | CNY 7,79 | CNY 7,55 | 24,25M |
| 2026-07-24 | CNY 7,58 | -%3,44 | CNY 7,77 | CNY 7,82 | CNY 7,58 | 24,66M |
| 2026-07-23 | CNY 7,85 | +%1,03 | CNY 7,75 | CNY 7,86 | CNY 7,72 | 22,23M |
| 2026-07-22 | CNY 7,77 | -%0,77 | CNY 7,71 | CNY 7,86 | CNY 7,66 | 31,54M |
| 2026-07-21 | CNY 7,83 | +%1,95 | CNY 7,65 | CNY 7,83 | CNY 7,62 | 39,03M |
| 2026-07-20 | CNY 7,68 | +%0,66 | CNY 7,68 | CNY 7,78 | CNY 7,56 | 40,10M |
| 2026-07-17 | CNY 7,63 | -%3,66 | CNY 7,89 | CNY 7,98 | CNY 7,54 | 51,76M |
| 2026-07-16 | CNY 7,92 | +%1,15 | CNY 7,76 | CNY 8,00 | CNY 7,71 | 38,06M |
| 2026-07-15 | CNY 7,83 | +%1,42 | CNY 7,73 | CNY 7,93 | CNY 7,69 | 38,80M |
| 2026-07-14 | CNY 7,72 | +%0,13 | CNY 7,75 | CNY 7,92 | CNY 7,60 | 35,78M |
| 2026-07-13 | CNY 7,71 | -%5,51 | CNY 8,10 | CNY 8,14 | CNY 7,69 | 51,90M |
| 2026-07-10 | CNY 8,16 | +%3,42 | CNY 7,87 | CNY 8,38 | CNY 7,79 | 66,76M |
| 2026-07-09 | CNY 7,89 | +%0,38 | CNY 7,77 | CNY 7,90 | CNY 7,68 | 38,38M |
| 2026-07-08 | CNY 7,86 | +%1,16 | CNY 7,78 | CNY 7,90 | CNY 7,72 | 34,27M |
| 2026-07-07 | CNY 7,77 | -%3,72 | CNY 8,06 | CNY 8,06 | CNY 7,76 | 40,09M |
| 2026-07-06 | CNY 8,07 | -%0,25 | CNY 8,10 | CNY 8,20 | CNY 8,06 | 33,12M |
| 2026-07-03 | CNY 8,09 | -%0,61 | CNY 8,16 | CNY 8,21 | CNY 8,05 | 36,30M |
| 2026-07-02 | CNY 8,14 | -%1,45 | CNY 8,21 | CNY 8,37 | CNY 8,13 | 46,91M |
| 2026-07-01 | CNY 8,26 | -%0,60 | CNY 8,26 | CNY 8,37 | CNY 8,16 | 49,72M |
| 2026-06-30 | CNY 8,31 | +%1,09 | CNY 8,20 | CNY 8,38 | CNY 8,14 | 39,06M |
| 2026-06-29 | CNY 8,22 | -%1,08 | CNY 8,28 | CNY 8,38 | CNY 8,10 | 42,85M |
| 2026-06-26 | CNY 8,31 | -%2,92 | CNY 8,48 | CNY 8,58 | CNY 8,25 | 56,48M |
| 2026-06-25 | CNY 8,56 | +%0,35 | CNY 8,51 | CNY 8,63 | CNY 8,43 | 39,11M |
| 2026-06-24 | CNY 8,53 | -%1,84 | CNY 8,70 | CNY 8,70 | CNY 8,41 | 45,73M |
| 2026-06-23 | CNY 8,69 | -%1,47 | CNY 8,80 | CNY 9,07 | CNY 8,64 | 50,90M |
| 2026-06-22 | CNY 8,82 | -%0,68 | CNY 8,81 | CNY 8,83 | CNY 8,55 | 51,37M |
| 2026-06-18 | CNY 8,88 | +%0,79 | CNY 8,77 | CNY 8,97 | CNY 8,66 | 39,40M |
| 2026-06-17 | CNY 8,81 | %0,00 | CNY 8,77 | CNY 8,86 | CNY 8,69 | 34,42M |
| 2026-06-16 | CNY 8,81 | +%1,97 | CNY 8,65 | CNY 8,84 | CNY 8,50 | 52,47M |
| 2026-06-15 | CNY 8,64 | +%0,47 | CNY 8,63 | CNY 8,70 | CNY 8,55 | 44,08M |
| 2026-06-12 | CNY 8,60 | +%1,90 | CNY 8,55 | CNY 8,77 | CNY 8,49 | 54,91M |
| 2026-06-11 | CNY 8,44 | -%3,43 | CNY 8,67 | CNY 8,68 | CNY 8,39 | 42,76M |
| 2026-06-10 | CNY 8,74 | -%2,46 | CNY 8,89 | CNY 8,98 | CNY 8,69 | 39,43M |
| 2026-06-09 | CNY 8,96 | +%1,47 | CNY 8,94 | CNY 8,99 | CNY 8,79 | 35,73M |
| 2026-06-08 | CNY 8,83 | -%3,50 | CNY 8,94 | CNY 9,12 | CNY 8,76 | 50,79M |
| 2026-06-05 | CNY 9,15 | +%0,55 | CNY 9,20 | CNY 9,38 | CNY 9,12 | 46,38M |
| 2026-06-04 | CNY 9,10 | -%2,36 | CNY 9,25 | CNY 9,29 | CNY 9,06 | 49,71M |
| 2026-06-03 | CNY 9,32 | -%1,27 | CNY 9,39 | CNY 9,51 | CNY 9,26 | 42,46M |
| 2026-06-02 | CNY 9,44 | -%2,98 | CNY 9,74 | CNY 9,75 | CNY 9,33 | 59,78M |
| 2026-06-01 | CNY 9,73 | %0,00 | CNY 9,70 | CNY 9,90 | CNY 9,63 | 51,51M |
| 2026-05-29 | CNY 9,73 | -%1,82 | CNY 9,91 | CNY 10,17 | CNY 9,69 | 69,33M |
| 2026-05-28 | CNY 9,91 | -%4,44 | CNY 10,22 | CNY 10,24 | CNY 9,77 | 105,06M |
| 2026-05-27 | CNY 10,37 | +%0,58 | CNY 10,20 | CNY 10,88 | CNY 10,17 | 122,55M |
| 2026-05-26 | CNY 10,31 | -%9,88 | CNY 11,00 | CNY 11,09 | CNY 10,30 | 211,61M |