Shanghai OPM Biosciences Co., Ltd. Class A 688293
SSE · Çin · Sağlık Teknolojisi
CNY 79,61+5,05 (+%6,77)
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 79,61 | +%6,77 | CNY 74,12 | CNY 82,12 | CNY 73,68 | 8,07M |
| 2026-09-29 | CNY 74,56 | -%0,37 | CNY 74,92 | CNY 77,61 | CNY 73,70 | 5,72M |
| 2026-09-28 | CNY 74,84 | -%3,37 | CNY 77,00 | CNY 77,95 | CNY 74,00 | 5,56M |
| 2026-09-24 | CNY 77,45 | -%8,88 | CNY 83,05 | CNY 83,29 | CNY 77,45 | 7,02M |
| 2026-09-23 | CNY 85,00 | +%12,69 | CNY 75,55 | CNY 88,54 | CNY 75,23 | 8,82M |
| 2026-09-22 | CNY 75,43 | -%0,03 | CNY 74,00 | CNY 78,94 | CNY 73,50 | 7,03M |
| 2026-09-21 | CNY 75,45 | +%6,72 | CNY 72,98 | CNY 76,14 | CNY 71,02 | 8,26M |
| 2026-09-18 | CNY 70,70 | +%0,84 | CNY 70,14 | CNY 75,50 | CNY 69,20 | 6,89M |
| 2026-09-17 | CNY 70,11 | +%4,56 | CNY 67,10 | CNY 71,50 | CNY 66,50 | 6,68M |
| 2026-09-16 | CNY 67,05 | +%4,39 | CNY 65,35 | CNY 68,46 | CNY 62,57 | 6,29M |
| 2026-09-15 | CNY 64,23 | -%4,25 | CNY 65,26 | CNY 66,86 | CNY 63,03 | 6,22M |
| 2026-09-14 | CNY 67,08 | +%3,04 | CNY 64,44 | CNY 68,86 | CNY 63,52 | 7,39M |
| 2026-09-11 | CNY 65,10 | -%2,63 | CNY 66,50 | CNY 68,74 | CNY 63,30 | 4,39M |
| 2026-09-10 | CNY 66,86 | -%5,80 | CNY 70,28 | CNY 71,33 | CNY 65,87 | 6,56M |
| 2026-09-09 | CNY 70,98 | +%3,94 | CNY 68,96 | CNY 73,15 | CNY 65,56 | 11,28M |
| 2026-09-08 | CNY 68,29 | +%20,00 | CNY 56,64 | CNY 68,29 | CNY 56,64 | 8,54M |
| 2026-09-07 | CNY 56,91 | +%4,19 | CNY 54,10 | CNY 57,86 | CNY 54,10 | 3,76M |
| 2026-09-04 | CNY 54,62 | -%2,34 | CNY 56,30 | CNY 57,36 | CNY 54,21 | 2,87M |
| 2026-09-03 | CNY 55,93 | +%0,09 | CNY 56,99 | CNY 58,04 | CNY 55,44 | 3,39M |
| 2026-09-02 | CNY 55,88 | +%4,33 | CNY 53,84 | CNY 58,44 | CNY 53,30 | 5,84M |
| 2026-09-01 | CNY 53,56 | +%0,87 | CNY 52,83 | CNY 53,94 | CNY 51,76 | 3,51M |
| 2026-08-31 | CNY 53,10 | -%3,63 | CNY 54,09 | CNY 55,00 | CNY 51,00 | 5,65M |
| 2026-08-28 | CNY 55,10 | -%3,30 | CNY 57,04 | CNY 57,97 | CNY 54,94 | 2,81M |
| 2026-08-27 | CNY 56,98 | -%0,77 | CNY 56,70 | CNY 58,37 | CNY 55,60 | 3,05M |
| 2026-08-26 | CNY 57,42 | -%3,22 | CNY 59,33 | CNY 60,59 | CNY 56,58 | 2,99M |
| 2026-08-25 | CNY 59,33 | +%1,98 | CNY 57,57 | CNY 60,43 | CNY 56,90 | 4,19M |
| 2026-08-24 | CNY 58,18 | -%5,78 | CNY 61,75 | CNY 62,57 | CNY 57,00 | 5,11M |
| 2026-08-21 | CNY 61,75 | -%3,36 | CNY 62,00 | CNY 64,37 | CNY 59,88 | 4,55M |
| 2026-08-20 | CNY 63,90 | +%5,83 | CNY 63,00 | CNY 66,20 | CNY 61,91 | 6,54M |
| 2026-08-19 | CNY 60,38 | -%6,46 | CNY 64,00 | CNY 64,59 | CNY 59,87 | 5,32M |
| 2026-08-18 | CNY 64,55 | -%2,93 | CNY 66,50 | CNY 66,97 | CNY 63,85 | 3,39M |
| 2026-08-17 | CNY 66,50 | +%0,20 | CNY 66,00 | CNY 67,46 | CNY 64,38 | 4,80M |
| 2026-08-14 | CNY 66,37 | -%1,72 | CNY 66,80 | CNY 67,98 | CNY 65,02 | 5,43M |
| 2026-08-13 | CNY 67,53 | +%9,20 | CNY 61,44 | CNY 69,94 | CNY 61,08 | 8,98M |
| 2026-08-12 | CNY 61,84 | -%2,94 | CNY 62,56 | CNY 66,18 | CNY 61,30 | 5,74M |
| 2026-08-11 | CNY 63,71 | -%4,70 | CNY 65,00 | CNY 67,30 | CNY 63,02 | 7,86M |
| 2026-08-10 | CNY 66,85 | +%5,74 | CNY 66,51 | CNY 71,88 | CNY 63,78 | 11,38M |
| 2026-08-07 | CNY 63,22 | +%17,60 | CNY 53,50 | CNY 63,65 | CNY 53,20 | 7,80M |
| 2026-08-06 | CNY 53,76 | -%1,54 | CNY 54,39 | CNY 55,75 | CNY 53,22 | 3,03M |
| 2026-08-05 | CNY 54,60 | -%0,42 | CNY 55,18 | CNY 56,31 | CNY 53,74 | 3,95M |
| 2026-08-04 | CNY 54,83 | +%12,38 | CNY 49,20 | CNY 55,19 | CNY 48,25 | 5,28M |
| 2026-08-03 | CNY 48,79 | -%1,23 | CNY 49,50 | CNY 49,80 | CNY 48,05 | 3,63M |
| 2026-07-31 | CNY 49,40 | -%2,72 | CNY 51,69 | CNY 53,05 | CNY 49,20 | 3,09M |
| 2026-07-30 | CNY 50,78 | -%4,33 | CNY 52,02 | CNY 53,49 | CNY 49,67 | 3,02M |
| 2026-07-29 | CNY 53,08 | -%0,26 | CNY 53,09 | CNY 54,80 | CNY 51,51 | 3,36M |
| 2026-07-28 | CNY 53,22 | -%3,48 | CNY 54,80 | CNY 55,89 | CNY 52,80 | 2,66M |
| 2026-07-27 | CNY 55,14 | +%4,29 | CNY 52,87 | CNY 56,33 | CNY 50,35 | 4,79M |
| 2026-07-24 | CNY 52,87 | -%6,46 | CNY 56,00 | CNY 56,60 | CNY 52,57 | 5,38M |
| 2026-07-23 | CNY 56,52 | -%4,91 | CNY 60,00 | CNY 61,68 | CNY 55,26 | 6,79M |
| 2026-07-22 | CNY 59,44 | +%5,73 | CNY 56,08 | CNY 60,66 | CNY 55,28 | 6,86M |
| 2026-07-21 | CNY 56,22 | +%4,11 | CNY 53,05 | CNY 56,75 | CNY 51,52 | 4,61M |
| 2026-07-20 | CNY 54,00 | +%4,21 | CNY 51,80 | CNY 54,35 | CNY 50,44 | 4,76M |
| 2026-07-17 | CNY 51,82 | -%4,74 | CNY 53,87 | CNY 55,53 | CNY 51,20 | 5,63M |
| 2026-07-16 | CNY 54,40 | +%0,83 | CNY 53,11 | CNY 57,64 | CNY 51,91 | 7,03M |
| 2026-07-15 | CNY 53,95 | +%5,78 | CNY 49,92 | CNY 58,99 | CNY 49,89 | 7,65M |
| 2026-07-14 | CNY 51,00 | +%9,91 | CNY 46,56 | CNY 51,98 | CNY 45,61 | 5,78M |
| 2026-07-13 | CNY 46,40 | -%4,11 | CNY 48,51 | CNY 49,22 | CNY 46,04 | 2,99M |
| 2026-07-10 | CNY 48,39 | +%11,76 | CNY 43,32 | CNY 49,51 | CNY 42,60 | 4,31M |
| 2026-07-09 | CNY 43,30 | +%5,61 | CNY 40,86 | CNY 43,77 | CNY 40,47 | 2,36M |
| 2026-07-08 | CNY 41,00 | -%3,28 | CNY 41,97 | CNY 42,98 | CNY 41,00 | 1,78M |
| 2026-07-07 | CNY 42,39 | -%4,63 | CNY 43,78 | CNY 43,99 | CNY 41,96 | 2,90M |
| 2026-07-06 | CNY 44,45 | +%0,32 | CNY 44,50 | CNY 47,12 | CNY 43,83 | 3,43M |
| 2026-07-03 | CNY 44,31 | +%2,78 | CNY 43,03 | CNY 44,60 | CNY 42,86 | 1,84M |
| 2026-07-02 | CNY 43,11 | -%3,54 | CNY 44,97 | CNY 45,60 | CNY 43,11 | 2,43M |
| 2026-07-01 | CNY 44,69 | +%7,20 | CNY 42,45 | CNY 45,11 | CNY 40,34 | 3,26M |
| 2026-06-30 | CNY 41,69 | +%0,22 | CNY 41,94 | CNY 42,89 | CNY 41,58 | 2,05M |
| 2026-06-29 | CNY 41,60 | +%10,49 | CNY 37,61 | CNY 42,31 | CNY 37,13 | 3,20M |
| 2026-06-26 | CNY 37,65 | -%5,24 | CNY 39,00 | CNY 39,99 | CNY 37,41 | 2,63M |
| 2026-06-25 | CNY 39,73 | -%0,90 | CNY 39,58 | CNY 40,08 | CNY 38,20 | 2,69M |
| 2026-06-24 | CNY 40,09 | -%0,35 | CNY 40,25 | CNY 41,84 | CNY 39,58 | 3,07M |
| 2026-06-23 | CNY 40,23 | +%5,09 | CNY 38,00 | CNY 40,49 | CNY 38,00 | 2,38M |
| 2026-06-22 | CNY 38,28 | +%0,50 | CNY 37,81 | CNY 38,28 | CNY 36,61 | 2,34M |
| 2026-06-18 | CNY 38,09 | +%1,55 | CNY 37,52 | CNY 39,11 | CNY 37,02 | 1,89M |
| 2026-06-17 | CNY 37,51 | +%1,93 | CNY 36,62 | CNY 38,05 | CNY 36,18 | 1,49M |
| 2026-06-16 | CNY 36,80 | +%2,42 | CNY 36,00 | CNY 36,83 | CNY 35,23 | 1,54M |
| 2026-06-15 | CNY 35,93 | +%0,42 | CNY 36,16 | CNY 36,23 | CNY 35,21 | 1,22M |
| 2026-06-12 | CNY 35,78 | +%3,68 | CNY 34,78 | CNY 36,03 | CNY 34,75 | 1,57M |
| 2026-06-11 | CNY 34,51 | -%2,18 | CNY 34,96 | CNY 35,24 | CNY 34,13 | 1,17M |
| 2026-06-10 | CNY 35,28 | -%1,51 | CNY 35,82 | CNY 35,82 | CNY 34,36 | 1,33M |
| 2026-06-09 | CNY 35,82 | +%1,76 | CNY 35,89 | CNY 36,31 | CNY 35,32 | 1,72M |
| 2026-06-08 | CNY 35,20 | -%6,01 | CNY 36,80 | CNY 37,04 | CNY 34,85 | 2,88M |
| 2026-06-05 | CNY 37,45 | -%2,58 | CNY 38,60 | CNY 39,16 | CNY 37,21 | 1,85M |
| 2026-06-04 | CNY 38,44 | -%4,43 | CNY 39,69 | CNY 40,10 | CNY 38,03 | 2,14M |
| 2026-06-03 | CNY 40,22 | -%2,40 | CNY 42,23 | CNY 42,23 | CNY 39,81 | 1,75M |
| 2026-06-02 | CNY 41,21 | -%8,34 | CNY 44,68 | CNY 44,82 | CNY 40,50 | 2,80M |
| 2026-06-01 | CNY 44,96 | +%3,10 | CNY 44,10 | CNY 46,83 | CNY 44,10 | 2,28M |
| 2026-05-29 | CNY 43,61 | -%2,18 | CNY 45,18 | CNY 45,18 | CNY 43,22 | 1,05M |
| 2026-05-28 | CNY 44,58 | -%0,62 | CNY 44,95 | CNY 45,15 | CNY 43,92 | 736,29K |
| 2026-05-27 | CNY 44,86 | +%0,47 | CNY 44,88 | CNY 45,22 | CNY 43,90 | 727,72K |
| 2026-05-26 | CNY 44,65 | -%1,35 | CNY 45,01 | CNY 45,35 | CNY 43,88 | 791,47K |