Deutsche Märkte geschlossen

OMH SCIENCE Group Co., Ltd (300486.SZ)

Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
4,7700+0,0200 (+0,42%)
Börsenschluss: 03:04PM CST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20244,80004,82004,71004,77004,770011.240.050
14. Juni 20244,80004,83004,69004,75004,750012.524.410
13. Juni 20244,75004,95004,68004,84004,840018.425.323
12. Juni 20244,65004,94004,65004,76004,760018.237.354
11. Juni 20244,60004,69004,35004,64004,640016.013.074
07. Juni 20244,68004,88004,41004,60004,600022.523.771
06. Juni 20245,21005,25004,46004,55004,550037.855.034
05. Juni 20245,65005,65005,25005,27005,270033.522.119
04. Juni 20245,50005,88005,27005,66005,660047.797.797
03. Juni 20245,90006,05005,35005,55005,550052.491.642
31. Mai 20246,00006,28005,80006,07006,070071.352.121
30. Mai 20244,73005,71004,70005,71005,710030.732.154
29. Mai 20244,72004,81004,71004,76004,76005.175.650
28. Mai 20244,82004,83004,69004,70004,70004.817.375
27. Mai 20244,78004,82004,69004,80004,80006.379.550
24. Mai 20244,87004,95004,78004,79004,79005.408.300
23. Mai 20245,02005,03004,83004,86004,86008.079.200
22. Mai 20245,02005,11005,00005,02005,02005.959.025
21. Mai 20245,10005,14004,99005,03005,03008.382.950
20. Mai 20245,18005,25005,12005,14005,14008.664.600
17. Mai 20245,19005,24005,08005,24005,24006.787.100
16. Mai 20245,01005,21005,01005,14005,14008.592.700
15. Mai 20245,09005,15005,00005,02005,02007.515.775
14. Mai 20245,04005,16005,01005,09005,09008.526.300
13. Mai 20245,26005,26004,99005,01005,010014.503.048
10. Mai 20245,34005,50005,25005,29005,290014.932.775
09. Mai 20245,17005,40005,17005,34005,340014.183.296
08. Mai 20245,32005,53005,20005,21005,210021.979.950
07. Mai 20245,14005,27005,10005,22005,220012.577.675
06. Mai 20245,12005,25005,11005,15005,150013.491.325
30. Apr. 20245,20005,31005,04005,09005,090015.901.513
29. Apr. 20244,99005,55004,99005,26005,260026.114.494
26. Apr. 20244,87004,95004,71004,88004,880012.549.298
25. Apr. 20244,81004,95004,81004,82004,820012.042.279
24. Apr. 20244,46004,85004,45004,82004,820017.078.198
23. Apr. 20244,44004,59004,41004,55004,55008.880.498
22. Apr. 20244,56004,58004,33004,41004,410010.289.025
19. Apr. 20244,54004,74004,53004,57004,570014.184.427
18. Apr. 20244,63004,71004,46004,58004,580014.982.446
17. Apr. 20244,10004,69004,10004,66004,660021.770.121
16. Apr. 20244,62004,62003,98004,02004,020017.856.917
15. Apr. 20244,98005,04004,50004,64004,640018.059.250
12. Apr. 20245,15005,23004,99005,01005,01008.553.425
11. Apr. 20245,08005,21005,03005,16005,16008.503.375
10. Apr. 20245,22005,29005,02005,10005,10009.144.200
09. Apr. 20245,14005,28005,13005,21005,21008.189.950
08. Apr. 20245,42005,42005,14005,16005,160012.198.657
03. Apr. 20245,59005,59005,35005,42005,420010.213.898
02. Apr. 20245,70005,71005,52005,59005,590011.174.671
01. Apr. 20245,66005,74005,65005,68005,680010.262.950
29. März 20245,52005,66005,50005,61005,61006.192.350
28. März 20245,30005,62005,27005,56005,560015.249.625
27. März 20245,64005,66005,31005,32005,320013.625.174
26. März 20245,72005,79005,49005,66005,660017.205.650
25. März 20246,07006,09005,75005,75005,750018.651.800
22. März 20246,28006,29006,06006,07006,070022.544.785
21. März 20246,49006,50006,21006,35006,350025.881.860
20. März 20246,18006,45006,15006,43006,430032.112.155
19. März 20246,39006,57006,21006,22006,220035.815.695
18. März 20246,22006,55006,21006,34006,340041.020.958
15. März 20245,97006,03005,83006,03006,030019.828.898
14. März 20246,10006,23005,78005,93005,930030.237.550
13. März 20246,07006,39006,00006,18006,180036.122.026
12. März 20246,16006,16006,01006,09006,090023.212.793
11. März 20246,10006,12005,93006,09006,090026.522.936
08. März 20246,25006,33006,03006,22006,220036.717.324
07. März 20246,05006,65006,05006,44006,440060.675.410
06. März 20245,93006,12005,93006,05006,050025.376.824
05. März 20246,16006,16005,98005,99005,990032.384.550
04. März 20246,04006,33005,90006,27006,270043.512.793
01. März 20246,26006,36006,02006,11006,110046.193.350
29. Feb. 20245,88006,42005,82006,40006,400064.075.540
28. Feb. 20247,12007,56006,34006,34006,3400102.897.586
27. Feb. 20247,14007,92006,95007,92007,920094.147.327
26. Feb. 20246,60006,60006,60006,60006,60005.773.275
23. Feb. 20244,67005,50004,67005,50005,500056.329.509
22. Feb. 20244,43004,68004,30004,58004,580019.831.939
21. Feb. 20244,01004,40003,94004,26004,260017.059.441
20. Feb. 20243,94004,09003,81004,05004,050014.904.064
19. Feb. 20243,75004,07003,72003,92003,920020.500.198
08. Feb. 20243,21003,70003,10003,68003,680022.486.168
07. Feb. 20243,62003,64003,10003,22003,220023.388.144
06. Feb. 20243,60003,78003,10003,63003,630031.160.320
05. Feb. 20244,53004,53003,65003,71003,710022.759.841
02. Feb. 20244,78004,92004,35004,53004,530012.076.730
01. Feb. 20245,03005,04004,68004,79004,790011.275.350
31. Jan. 20245,16005,32004,91005,03005,030013.219.750
30. Jan. 20245,60005,61005,36005,40005,40005.502.925
29. Jan. 20245,78005,89005,58005,60005,60005.834.230
26. Jan. 20245,75005,89005,73005,76005,76007.034.700
25. Jan. 20245,48005,77005,48005,77005,770010.556.225
24. Jan. 20245,37005,49005,23005,47005,470012.655.995
23. Jan. 20245,60005,62005,19005,35005,350018.787.300
22. Jan. 20245,91005,91005,45005,67005,670010.762.600
19. Jan. 20246,04006,06005,85005,87005,87006.889.075
18. Jan. 20246,12006,18005,78006,10006,100010.411.525
17. Jan. 20246,36006,36006,13006,15006,15006.062.875
16. Jan. 20246,40006,43006,21006,36006,36008.035.875
15. Jan. 20246,52006,55006,40006,42006,42007.403.000
12. Jan. 20246,79006,80006,56006,56006,560010.895.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...