Shenzhen Zhenye (Group) Co. Ltd. Class A 000006
SZSE · China · Finanzen
CNY 7,51-0,11 (-1,44 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,51 | -1,44 % | CNY 6,92 | CNY 7,59 | CNY 6,86 | 62,57M |
| 2026-09-29 | CNY 7,62 | +4,10 % | CNY 7,48 | CNY 7,64 | CNY 7,31 | 52,38M |
| 2026-09-28 | CNY 7,32 | +1,53 % | CNY 7,21 | CNY 7,47 | CNY 7,06 | 31,10M |
| 2026-09-24 | CNY 7,21 | -0,41 % | CNY 7,29 | CNY 7,53 | CNY 7,14 | 27,86M |
| 2026-09-23 | CNY 7,24 | -0,69 % | CNY 7,22 | CNY 7,53 | CNY 7,18 | 31,28M |
| 2026-09-22 | CNY 7,29 | +1,39 % | CNY 7,15 | CNY 7,36 | CNY 7,05 | 29,86M |
| 2026-09-21 | CNY 7,19 | +1,84 % | CNY 6,97 | CNY 7,20 | CNY 6,93 | 22,88M |
| 2026-09-18 | CNY 7,06 | +2,77 % | CNY 6,82 | CNY 7,08 | CNY 6,82 | 14,94M |
| 2026-09-17 | CNY 6,87 | +1,93 % | CNY 6,68 | CNY 6,96 | CNY 6,66 | 13,09M |
| 2026-09-16 | CNY 6,74 | +1,66 % | CNY 6,60 | CNY 6,78 | CNY 6,58 | 10,13M |
| 2026-09-15 | CNY 6,63 | -2,36 % | CNY 6,76 | CNY 6,79 | CNY 6,62 | 9,37M |
| 2026-09-14 | CNY 6,79 | -0,88 % | CNY 6,77 | CNY 6,85 | CNY 6,70 | 7,89M |
| 2026-09-11 | CNY 6,85 | -3,11 % | CNY 6,99 | CNY 6,99 | CNY 6,75 | 16,34M |
| 2026-09-10 | CNY 7,07 | -1,67 % | CNY 7,16 | CNY 7,17 | CNY 7,05 | 11,87M |
| 2026-09-09 | CNY 7,19 | -2,31 % | CNY 7,31 | CNY 7,32 | CNY 7,16 | 16,12M |
| 2026-09-08 | CNY 7,36 | +3,52 % | CNY 7,12 | CNY 7,51 | CNY 7,08 | 29,17M |
| 2026-09-07 | CNY 7,11 | +1,43 % | CNY 6,98 | CNY 7,15 | CNY 6,95 | 11,09M |
| 2026-09-04 | CNY 7,01 | +0,43 % | CNY 7,00 | CNY 7,20 | CNY 6,98 | 18,51M |
| 2026-09-03 | CNY 6,98 | -0,85 % | CNY 7,04 | CNY 7,11 | CNY 6,94 | 12,77M |
| 2026-09-02 | CNY 7,04 | -2,22 % | CNY 7,08 | CNY 7,17 | CNY 6,95 | 15,65M |
| 2026-09-01 | CNY 7,20 | +0,28 % | CNY 7,00 | CNY 7,24 | CNY 6,98 | 22,17M |
| 2026-08-31 | CNY 7,18 | -4,01 % | CNY 7,52 | CNY 7,80 | CNY 7,12 | 45,62M |
| 2026-08-28 | CNY 7,48 | +1,91 % | CNY 7,34 | CNY 7,65 | CNY 7,30 | 30,10M |
| 2026-08-27 | CNY 7,34 | +3,23 % | CNY 7,07 | CNY 7,47 | CNY 7,05 | 24,01M |
| 2026-08-26 | CNY 7,11 | -0,56 % | CNY 7,05 | CNY 7,20 | CNY 7,04 | 15,27M |
| 2026-08-25 | CNY 7,15 | +3,92 % | CNY 6,88 | CNY 7,25 | CNY 6,85 | 19,34M |
| 2026-08-24 | CNY 6,88 | -2,55 % | CNY 7,06 | CNY 7,17 | CNY 6,83 | 15,75M |
| 2026-08-21 | CNY 7,06 | -1,12 % | CNY 7,08 | CNY 7,11 | CNY 6,90 | 12,73M |
| 2026-08-20 | CNY 7,14 | +3,33 % | CNY 7,02 | CNY 7,32 | CNY 6,93 | 23,36M |
| 2026-08-19 | CNY 6,91 | -5,47 % | CNY 7,34 | CNY 7,35 | CNY 6,91 | 23,66M |
| 2026-08-18 | CNY 7,31 | -0,27 % | CNY 7,36 | CNY 7,39 | CNY 7,17 | 18,26M |
| 2026-08-17 | CNY 7,33 | -2,53 % | CNY 7,50 | CNY 7,51 | CNY 7,20 | 22,65M |
| 2026-08-14 | CNY 7,52 | -2,34 % | CNY 7,50 | CNY 7,64 | CNY 7,29 | 47,18M |
| 2026-08-13 | CNY 7,70 | +10,00 % | CNY 7,03 | CNY 7,70 | CNY 6,89 | 38,84M |
| 2026-08-12 | CNY 7,00 | +3,09 % | CNY 6,81 | CNY 7,01 | CNY 6,80 | 24,25M |
| 2026-08-11 | CNY 6,79 | -0,88 % | CNY 6,83 | CNY 6,91 | CNY 6,69 | 17,32M |
| 2026-08-10 | CNY 6,85 | +1,78 % | CNY 6,74 | CNY 6,90 | CNY 6,64 | 19,46M |
| 2026-08-07 | CNY 6,73 | -1,46 % | CNY 6,82 | CNY 6,82 | CNY 6,61 | 15,96M |
| 2026-08-06 | CNY 6,83 | +0,59 % | CNY 6,78 | CNY 6,85 | CNY 6,62 | 20,49M |
| 2026-08-05 | CNY 6,79 | +1,34 % | CNY 6,67 | CNY 6,80 | CNY 6,66 | 16,16M |
| 2026-08-04 | CNY 6,70 | +1,21 % | CNY 6,60 | CNY 6,74 | CNY 6,58 | 17,85M |
| 2026-08-03 | CNY 6,62 | +1,53 % | CNY 6,48 | CNY 6,64 | CNY 6,48 | 16,51M |
| 2026-07-31 | CNY 6,52 | +2,35 % | CNY 6,35 | CNY 6,68 | CNY 6,34 | 24,01M |
| 2026-07-30 | CNY 6,37 | -2,15 % | CNY 6,45 | CNY 6,61 | CNY 6,34 | 22,26M |
| 2026-07-29 | CNY 6,51 | +1,24 % | CNY 6,34 | CNY 6,53 | CNY 6,25 | 28,23M |
| 2026-07-28 | CNY 6,43 | +1,42 % | CNY 6,50 | CNY 6,69 | CNY 6,29 | 33,03M |
| 2026-07-27 | CNY 6,34 | +4,79 % | CNY 6,00 | CNY 6,45 | CNY 5,97 | 25,50M |
| 2026-07-24 | CNY 6,05 | -1,47 % | CNY 6,04 | CNY 6,15 | CNY 5,98 | 14,84M |
| 2026-07-23 | CNY 6,14 | +3,72 % | CNY 5,90 | CNY 6,16 | CNY 5,86 | 22,15M |
| 2026-07-22 | CNY 5,92 | -1,00 % | CNY 5,88 | CNY 6,04 | CNY 5,83 | 16,59M |
| 2026-07-21 | CNY 5,98 | +2,75 % | CNY 5,88 | CNY 6,07 | CNY 5,58 | 30,48M |
| 2026-07-20 | CNY 5,82 | -4,12 % | CNY 6,13 | CNY 6,21 | CNY 5,74 | 29,21M |
| 2026-07-17 | CNY 6,07 | -7,47 % | CNY 6,50 | CNY 6,60 | CNY 6,07 | 25,35M |
| 2026-07-16 | CNY 6,56 | +1,23 % | CNY 6,42 | CNY 6,69 | CNY 6,37 | 19,23M |
| 2026-07-15 | CNY 6,48 | +0,15 % | CNY 6,38 | CNY 6,53 | CNY 6,32 | 16,16M |
| 2026-07-14 | CNY 6,47 | -2,12 % | CNY 6,57 | CNY 6,57 | CNY 6,37 | 23,32M |
| 2026-07-13 | CNY 6,61 | -6,64 % | CNY 7,01 | CNY 7,22 | CNY 6,61 | 25,13M |
| 2026-07-10 | CNY 7,08 | +3,51 % | CNY 6,86 | CNY 7,39 | CNY 6,83 | 32,97M |
| 2026-07-09 | CNY 6,84 | +0,88 % | CNY 6,75 | CNY 6,89 | CNY 6,64 | 15,07M |
| 2026-07-08 | CNY 6,78 | -0,29 % | CNY 6,80 | CNY 6,86 | CNY 6,65 | 14,03M |
| 2026-07-07 | CNY 6,80 | -4,09 % | CNY 7,00 | CNY 7,08 | CNY 6,75 | 17,30M |
| 2026-07-06 | CNY 7,09 | -4,32 % | CNY 7,41 | CNY 7,42 | CNY 7,08 | 21,06M |
| 2026-07-03 | CNY 7,41 | +0,82 % | CNY 7,38 | CNY 7,54 | CNY 7,34 | 15,91M |
| 2026-07-02 | CNY 7,35 | -2,39 % | CNY 7,52 | CNY 7,58 | CNY 7,31 | 15,88M |
| 2026-07-01 | CNY 7,53 | +0,67 % | CNY 7,50 | CNY 7,65 | CNY 7,40 | 17,97M |
| 2026-06-30 | CNY 7,48 | +2,05 % | CNY 7,34 | CNY 7,52 | CNY 7,22 | 15,01M |
| 2026-06-29 | CNY 7,33 | +2,23 % | CNY 7,17 | CNY 7,41 | CNY 7,08 | 22,68M |
| 2026-06-26 | CNY 7,17 | -2,58 % | CNY 7,30 | CNY 7,44 | CNY 7,16 | 19,17M |
| 2026-06-25 | CNY 7,36 | -2,13 % | CNY 7,45 | CNY 7,52 | CNY 7,23 | 22,67M |
| 2026-06-24 | CNY 7,52 | -4,33 % | CNY 7,82 | CNY 7,82 | CNY 7,43 | 28,30M |
| 2026-06-23 | CNY 7,86 | +0,90 % | CNY 7,71 | CNY 8,10 | CNY 7,65 | 28,27M |
| 2026-06-22 | CNY 7,79 | -5,12 % | CNY 8,10 | CNY 8,10 | CNY 7,58 | 42,86M |
| 2026-06-18 | CNY 8,21 | +6,07 % | CNY 7,75 | CNY 8,51 | CNY 7,72 | 61,66M |
| 2026-06-17 | CNY 7,74 | -2,40 % | CNY 7,86 | CNY 7,92 | CNY 7,69 | 21,97M |
| 2026-06-16 | CNY 7,93 | +0,63 % | CNY 7,85 | CNY 8,08 | CNY 7,65 | 33,48M |
| 2026-06-15 | CNY 7,88 | +0,38 % | CNY 7,85 | CNY 8,06 | CNY 7,76 | 20,59M |
| 2026-06-12 | CNY 7,85 | 0,00 % | CNY 7,85 | CNY 8,03 | CNY 7,72 | 23,78M |
| 2026-06-11 | CNY 7,85 | -1,88 % | CNY 7,89 | CNY 7,89 | CNY 7,66 | 22,85M |
| 2026-06-10 | CNY 8,00 | +0,50 % | CNY 7,95 | CNY 8,19 | CNY 7,83 | 25,55M |
| 2026-06-09 | CNY 7,96 | 0,00 % | CNY 8,04 | CNY 8,06 | CNY 7,59 | 29,24M |
| 2026-06-08 | CNY 7,96 | -6,46 % | CNY 8,25 | CNY 8,30 | CNY 7,92 | 39,06M |
| 2026-06-05 | CNY 8,51 | +1,31 % | CNY 8,41 | CNY 8,69 | CNY 8,21 | 34,74M |
| 2026-06-04 | CNY 8,40 | -1,06 % | CNY 8,44 | CNY 8,63 | CNY 8,32 | 26,26M |
| 2026-06-03 | CNY 8,49 | -4,07 % | CNY 8,73 | CNY 8,75 | CNY 8,38 | 37,72M |
| 2026-06-02 | CNY 8,85 | -0,34 % | CNY 8,95 | CNY 9,35 | CNY 8,76 | 40,27M |
| 2026-06-01 | CNY 8,88 | -2,42 % | CNY 9,04 | CNY 9,13 | CNY 8,87 | 27,84M |
| 2026-05-29 | CNY 9,10 | -4,91 % | CNY 9,64 | CNY 9,80 | CNY 9,05 | 41,53M |
| 2026-05-28 | CNY 9,57 | -2,84 % | CNY 9,77 | CNY 9,83 | CNY 9,35 | 36,19M |
| 2026-05-27 | CNY 9,85 | -4,00 % | CNY 10,20 | CNY 10,32 | CNY 9,83 | 36,18M |
| 2026-05-26 | CNY 10,26 | -1,54 % | CNY 10,34 | CNY 10,43 | CNY 9,92 | 35,08M |