China Baoan Group Co., Ltd. Class A 000009
SZSE · China · Produzierendes Gewerbe
CNY 6,93+0,07 (+1,02 %)
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 6,93 | +1,02 % | CNY 6,88 | CNY 6,97 | CNY 6,84 | 10,68M |
| 2026-09-29 | CNY 6,86 | +1,48 % | CNY 6,72 | CNY 6,91 | CNY 6,72 | 13,11M |
| 2026-09-28 | CNY 6,76 | -0,59 % | CNY 6,80 | CNY 6,89 | CNY 6,67 | 14,50M |
| 2026-09-24 | CNY 6,80 | -2,86 % | CNY 7,03 | CNY 7,12 | CNY 6,80 |
| 16,45M |
| 2026-09-23 | CNY 7,00 | -0,57 % | CNY 7,01 | CNY 7,08 | CNY 6,99 | 10,56M |
| 2026-09-22 | CNY 7,04 | +0,14 % | CNY 7,03 | CNY 7,13 | CNY 7,01 | 13,38M |
| 2026-09-21 | CNY 7,03 | +0,43 % | CNY 7,00 | CNY 7,04 | CNY 6,94 | 12,62M |
| 2026-09-18 | CNY 7,00 | +1,45 % | CNY 6,95 | CNY 7,06 | CNY 6,91 | 12,02M |
| 2026-09-17 | CNY 6,90 | -1,00 % | CNY 6,94 | CNY 6,98 | CNY 6,85 | 8,78M |
| 2026-09-16 | CNY 6,97 | +0,87 % | CNY 6,89 | CNY 6,98 | CNY 6,81 | 11,82M |
| 2026-09-15 | CNY 6,91 | -0,43 % | CNY 6,95 | CNY 6,99 | CNY 6,89 | 10,94M |
| 2026-09-14 | CNY 6,94 | +0,73 % | CNY 6,89 | CNY 6,96 | CNY 6,87 | 8,75M |
| 2026-09-11 | CNY 6,89 | -1,71 % | CNY 6,93 | CNY 6,98 | CNY 6,78 | 16,62M |
| 2026-09-10 | CNY 7,01 | -1,41 % | CNY 7,09 | CNY 7,10 | CNY 6,99 | 10,93M |
| 2026-09-09 | CNY 7,11 | -0,28 % | CNY 7,15 | CNY 7,17 | CNY 7,06 | 9,86M |
| 2026-09-08 | CNY 7,13 | +0,99 % | CNY 7,03 | CNY 7,17 | CNY 7,03 | 12,69M |
| 2026-09-07 | CNY 7,06 | -0,14 % | CNY 7,06 | CNY 7,12 | CNY 7,03 | 12,16M |
| 2026-09-04 | CNY 7,07 | -0,56 % | CNY 7,12 | CNY 7,21 | CNY 7,03 | 16,52M |
| 2026-09-03 | CNY 7,11 | -1,25 % | CNY 7,19 | CNY 7,27 | CNY 7,07 | 13,34M |
| 2026-09-02 | CNY 7,20 | +0,14 % | CNY 7,15 | CNY 7,22 | CNY 7,06 | 20,28M |
| 2026-09-01 | CNY 7,19 | +1,70 % | CNY 7,07 | CNY 7,21 | CNY 7,05 | 18,47M |
| 2026-08-31 | CNY 7,07 | -2,62 % | CNY 7,19 | CNY 7,24 | CNY 7,02 | 19,60M |
| 2026-08-28 | CNY 7,26 | +0,14 % | CNY 7,24 | CNY 7,27 | CNY 7,18 | 14,41M |
| 2026-08-27 | CNY 7,25 | +0,28 % | CNY 7,20 | CNY 7,25 | CNY 7,11 | 14,69M |
| 2026-08-26 | CNY 7,23 | -0,41 % | CNY 7,25 | CNY 7,38 | CNY 7,22 | 22,45M |
| 2026-08-25 | CNY 7,26 | +0,41 % | CNY 7,25 | CNY 7,29 | CNY 7,17 | 17,63M |
| 2026-08-24 | CNY 7,23 | -1,36 % | CNY 7,36 | CNY 7,40 | CNY 7,21 | 17,73M |
| 2026-08-21 | CNY 7,33 | -2,27 % | CNY 7,60 | CNY 7,60 | CNY 7,29 | 19,99M |
| 2026-08-20 | CNY 7,50 | +1,21 % | CNY 7,47 | CNY 7,65 | CNY 7,41 | 21,99M |
| 2026-08-19 | CNY 7,41 | -3,64 % | CNY 7,66 | CNY 7,68 | CNY 7,40 | 24,08M |
| 2026-08-18 | CNY 7,69 | -1,28 % | CNY 7,78 | CNY 7,79 | CNY 7,65 | 22,07M |
| 2026-08-17 | CNY 7,79 | -1,39 % | CNY 7,92 | CNY 7,96 | CNY 7,76 | 27,82M |
| 2026-08-14 | CNY 7,90 | -4,36 % | CNY 8,26 | CNY 8,26 | CNY 7,90 | 39,68M |
| 2026-08-13 | CNY 8,26 | -0,84 % | CNY 8,33 | CNY 8,39 | CNY 8,24 | 36,70M |
| 2026-08-12 | CNY 8,33 | +2,59 % | CNY 8,11 | CNY 8,36 | CNY 8,07 | 42,49M |
| 2026-08-11 | CNY 8,12 | -0,85 % | CNY 8,16 | CNY 8,32 | CNY 8,09 | 49,52M |
| 2026-08-10 | CNY 8,19 | +1,11 % | CNY 8,10 | CNY 8,22 | CNY 7,86 | 74,33M |
| 2026-08-07 | CNY 8,10 | +8,00 % | CNY 7,47 | CNY 8,24 | CNY 7,44 | 116,03M |
| 2026-08-06 | CNY 7,50 | -1,83 % | CNY 7,65 | CNY 7,72 | CNY 7,40 | 49,01M |
| 2026-08-05 | CNY 7,64 | -3,41 % | CNY 7,85 | CNY 7,90 | CNY 7,60 | 68,60M |
| 2026-08-04 | CNY 7,91 | +0,38 % | CNY 7,78 | CNY 7,99 | CNY 7,74 | 85,17M |
| 2026-08-03 | CNY 7,88 | +0,13 % | CNY 7,98 | CNY 8,15 | CNY 7,73 | 115,72M |
| 2026-07-31 | CNY 7,87 | +10,07 % | CNY 6,97 | CNY 7,87 | CNY 6,90 | 144,32M |
| 2026-07-30 | CNY 7,15 | +10,00 % | CNY 6,46 | CNY 7,15 | CNY 6,45 | 56,21M |
| 2026-07-29 | CNY 6,50 | +3,34 % | CNY 6,30 | CNY 6,59 | CNY 6,26 | 36,20M |
| 2026-07-28 | CNY 6,29 | +0,64 % | CNY 6,20 | CNY 6,29 | CNY 6,19 | 22,13M |
| 2026-07-27 | CNY 6,25 | +2,80 % | CNY 6,15 | CNY 6,28 | CNY 6,08 | 30,79M |
| 2026-07-24 | CNY 6,08 | -2,56 % | CNY 6,24 | CNY 6,30 | CNY 6,07 | 22,25M |
| 2026-07-23 | CNY 6,24 | +2,30 % | CNY 6,08 | CNY 6,26 | CNY 6,08 | 23,56M |
| 2026-07-22 | CNY 6,10 | -1,29 % | CNY 6,14 | CNY 6,18 | CNY 6,06 | 22,27M |
| 2026-07-21 | CNY 6,18 | +1,64 % | CNY 6,04 | CNY 6,29 | CNY 6,04 | 37,08M |
| 2026-07-20 | CNY 6,08 | +0,50 % | CNY 6,04 | CNY 6,16 | CNY 5,94 | 27,57M |
| 2026-07-17 | CNY 6,05 | -2,58 % | CNY 6,21 | CNY 6,36 | CNY 6,05 | 30,12M |
| 2026-07-16 | CNY 6,21 | +1,31 % | CNY 6,11 | CNY 6,25 | CNY 6,07 | 22,20M |
| 2026-07-15 | CNY 6,13 | +0,33 % | CNY 6,10 | CNY 6,18 | CNY 6,02 | 20,96M |
| 2026-07-14 | CNY 6,11 | +1,83 % | CNY 5,99 | CNY 6,12 | CNY 5,97 | 17,80M |
| 2026-07-13 | CNY 6,00 | -2,76 % | CNY 6,16 | CNY 6,16 | CNY 5,98 | 22,45M |
| 2026-07-10 | CNY 6,17 | +1,31 % | CNY 6,06 | CNY 6,25 | CNY 6,00 | 20,66M |
| 2026-07-09 | CNY 6,09 | -1,14 % | CNY 6,15 | CNY 6,19 | CNY 6,00 | 19,52M |
| 2026-07-08 | CNY 6,16 | -1,60 % | CNY 6,28 | CNY 6,32 | CNY 6,12 | 16,82M |
| 2026-07-07 | CNY 6,26 | -2,03 % | CNY 6,38 | CNY 6,45 | CNY 6,25 | 15,79M |
| 2026-07-06 | CNY 6,39 | 0,00 % | CNY 6,40 | CNY 6,52 | CNY 6,31 | 23,66M |
| 2026-07-03 | CNY 6,39 | +1,91 % | CNY 6,29 | CNY 6,42 | CNY 6,27 | 25,05M |
| 2026-07-02 | CNY 6,27 | 0,00 % | CNY 6,32 | CNY 6,34 | CNY 6,24 | 24,58M |
| 2026-07-01 | CNY 6,27 | +0,64 % | CNY 6,24 | CNY 6,38 | CNY 6,16 | 22,56M |
| 2026-06-30 | CNY 6,23 | +1,47 % | CNY 6,17 | CNY 6,27 | CNY 6,11 | 22,67M |
| 2026-06-29 | CNY 6,14 | -0,81 % | CNY 6,17 | CNY 6,21 | CNY 5,93 | 31,02M |
| 2026-06-26 | CNY 6,19 | -5,93 % | CNY 6,55 | CNY 6,56 | CNY 6,18 | 34,10M |
| 2026-06-25 | CNY 6,58 | -0,90 % | CNY 6,59 | CNY 6,65 | CNY 6,50 | 23,53M |
| 2026-06-24 | CNY 6,64 | -1,92 % | CNY 6,79 | CNY 6,79 | CNY 6,56 | 24,34M |
| 2026-06-23 | CNY 6,77 | -1,60 % | CNY 6,86 | CNY 6,94 | CNY 6,74 | 22,83M |
| 2026-06-22 | CNY 6,88 | +0,58 % | CNY 6,83 | CNY 6,89 | CNY 6,62 | 27,34M |
| 2026-06-18 | CNY 6,84 | -2,15 % | CNY 6,97 | CNY 6,97 | CNY 6,80 | 25,12M |
| 2026-06-17 | CNY 6,99 | -1,27 % | CNY 7,04 | CNY 7,08 | CNY 6,95 | 18,26M |
| 2026-06-16 | CNY 7,08 | +1,58 % | CNY 6,98 | CNY 7,14 | CNY 6,86 | 38,63M |
| 2026-06-15 | CNY 6,97 | -1,27 % | CNY 7,11 | CNY 7,14 | CNY 6,95 | 36,70M |
| 2026-06-12 | CNY 7,06 | +3,07 % | CNY 6,92 | CNY 7,11 | CNY 6,84 | 36,91M |
| 2026-06-11 | CNY 6,85 | -2,28 % | CNY 7,00 | CNY 7,00 | CNY 6,83 | 18,49M |
| 2026-06-10 | CNY 7,01 | -0,28 % | CNY 6,99 | CNY 7,09 | CNY 6,93 | 16,44M |
| 2026-06-09 | CNY 7,03 | +1,15 % | CNY 6,99 | CNY 7,07 | CNY 6,88 | 18,70M |
| 2026-06-08 | CNY 6,95 | -3,34 % | CNY 7,06 | CNY 7,14 | CNY 6,86 | 25,96M |
| 2026-06-05 | CNY 7,19 | +1,41 % | CNY 7,15 | CNY 7,34 | CNY 7,02 | 25,60M |
| 2026-06-04 | CNY 7,09 | -1,66 % | CNY 7,17 | CNY 7,23 | CNY 7,06 | 21,99M |
| 2026-06-03 | CNY 7,21 | -1,77 % | CNY 7,35 | CNY 7,35 | CNY 7,20 | 18,20M |
| 2026-06-02 | CNY 7,34 | -1,74 % | CNY 7,47 | CNY 7,50 | CNY 7,32 | 15,93M |
| 2026-06-01 | CNY 7,47 | +0,95 % | CNY 7,34 | CNY 7,54 | CNY 7,34 | 15,74M |
| 2026-05-29 | CNY 7,40 | -0,67 % | CNY 7,45 | CNY 7,52 | CNY 7,36 | 20,72M |
| 2026-05-28 | CNY 7,45 | +0,40 % | CNY 7,40 | CNY 7,48 | CNY 7,30 | 20,19M |
| 2026-05-27 | CNY 7,42 | -1,98 % | CNY 7,53 | CNY 7,68 | CNY 7,40 | 24,26M |
| 2026-05-26 | CNY 7,57 | +0,40 % | CNY 7,51 | CNY 7,59 | CNY 7,46 | 19,87M |