CSG Holding Co., Ltd. Class A 000012
SZSE · China · Langlebige Konsumgüter
CNY 3,69+0,02 (+0,54 %)
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 3,69 | +0,54 % | CNY 3,67 | CNY 3,71 | CNY 3,64 | 14,80M |
| 2026-09-29 | CNY 3,67 | 0,00 % | CNY 3,65 | CNY 3,68 | CNY 3,64 | 11,74M |
| 2026-09-28 | CNY 3,67 | -0,81 % | CNY 3,70 | CNY 3,74 | CNY 3,64 | 17,46M |
| 2026-09-24 | CNY 3,70 | -1,86 % | CNY 3,75 | CNY 3,76 | CNY 3,68 | 23,18M |
| 2026-09-23 | CNY 3,77 | +0,27 % | CNY 3,75 | CNY 3,83 | CNY 3,74 | 25,60M |
| 2026-09-22 | CNY 3,76 | -0,53 % | CNY 3,78 | CNY 3,80 | CNY 3,74 | 21,71M |
| 2026-09-21 | CNY 3,78 | +1,61 % | CNY 3,73 | CNY 3,80 | CNY 3,71 | 23,77M |
| 2026-09-18 | CNY 3,72 | -0,80 % | CNY 3,74 | CNY 3,76 | CNY 3,71 | 21,31M |
| 2026-09-17 | CNY 3,75 | +0,54 % | CNY 3,70 | CNY 3,82 | CNY 3,69 | 31,12M |
| 2026-09-16 | CNY 3,73 | +0,54 % | CNY 3,71 | CNY 3,73 | CNY 3,62 | 22,51M |
| 2026-09-15 | CNY 3,71 | -1,59 % | CNY 3,76 | CNY 3,78 | CNY 3,69 | 21,49M |
| 2026-09-14 | CNY 3,77 | -1,57 % | CNY 3,81 | CNY 3,83 | CNY 3,74 | 22,09M |
| 2026-09-11 | CNY 3,83 | +1,32 % | CNY 3,76 | CNY 3,84 | CNY 3,69 | 36,77M |
| 2026-09-10 | CNY 3,78 | +0,27 % | CNY 3,77 | CNY 3,82 | CNY 3,73 | 20,50M |
| 2026-09-09 | CNY 3,77 | -0,79 % | CNY 3,81 | CNY 3,82 | CNY 3,76 | 13,00M |
| 2026-09-08 | CNY 3,80 | +1,60 % | CNY 3,75 | CNY 3,81 | CNY 3,73 | 24,57M |
| 2026-09-07 | CNY 3,74 | +0,54 % | CNY 3,73 | CNY 3,76 | CNY 3,71 | 14,66M |
| 2026-09-04 | CNY 3,72 | +0,27 % | CNY 3,72 | CNY 3,76 | CNY 3,70 | 18,96M |
| 2026-09-03 | CNY 3,71 | -0,80 % | CNY 3,73 | CNY 3,75 | CNY 3,70 | 10,57M |
| 2026-09-02 | CNY 3,74 | -0,53 % | CNY 3,74 | CNY 3,74 | CNY 3,69 | 15,64M |
| 2026-09-01 | CNY 3,76 | +0,80 % | CNY 3,73 | CNY 3,77 | CNY 3,72 | 17,72M |
| 2026-08-31 | CNY 3,73 | -1,58 % | CNY 3,78 | CNY 3,82 | CNY 3,73 | 19,33M |
| 2026-08-28 | CNY 3,79 | +0,53 % | CNY 3,75 | CNY 3,81 | CNY 3,73 | 18,88M |
| 2026-08-27 | CNY 3,77 | -0,26 % | CNY 3,76 | CNY 3,78 | CNY 3,73 | 12,22M |
| 2026-08-26 | CNY 3,78 | +0,80 % | CNY 3,75 | CNY 3,80 | CNY 3,74 | 13,53M |
| 2026-08-25 | CNY 3,75 | +1,35 % | CNY 3,70 | CNY 3,77 | CNY 3,68 | 16,99M |
| 2026-08-24 | CNY 3,70 | -0,54 % | CNY 3,72 | CNY 3,72 | CNY 3,68 | 12,48M |
| 2026-08-21 | CNY 3,72 | -0,80 % | CNY 3,73 | CNY 3,74 | CNY 3,68 | 14,01M |
| 2026-08-20 | CNY 3,75 | +0,54 % | CNY 3,74 | CNY 3,78 | CNY 3,72 | 19,31M |
| 2026-08-19 | CNY 3,73 | -2,10 % | CNY 3,80 | CNY 3,82 | CNY 3,71 | 26,75M |
| 2026-08-18 | CNY 3,81 | -0,26 % | CNY 3,82 | CNY 3,88 | CNY 3,80 | 24,08M |
| 2026-08-17 | CNY 3,82 | +1,06 % | CNY 3,78 | CNY 3,83 | CNY 3,75 | 17,63M |
| 2026-08-14 | CNY 3,78 | -0,53 % | CNY 3,78 | CNY 3,81 | CNY 3,75 | 18,61M |
| 2026-08-13 | CNY 3,80 | -2,31 % | CNY 3,90 | CNY 3,91 | CNY 3,79 | 35,07M |
| 2026-08-12 | CNY 3,89 | +1,04 % | CNY 3,85 | CNY 3,91 | CNY 3,84 | 24,73M |
| 2026-08-11 | CNY 3,85 | -0,77 % | CNY 3,87 | CNY 3,88 | CNY 3,82 | 18,14M |
| 2026-08-10 | CNY 3,88 | +0,78 % | CNY 3,88 | CNY 3,89 | CNY 3,82 | 25,04M |
| 2026-08-07 | CNY 3,85 | -1,03 % | CNY 3,88 | CNY 3,89 | CNY 3,82 | 24,12M |
| 2026-08-06 | CNY 3,89 | -1,77 % | CNY 3,93 | CNY 3,94 | CNY 3,85 | 28,64M |
| 2026-08-05 | CNY 3,96 | +0,25 % | CNY 3,92 | CNY 3,97 | CNY 3,90 | 28,24M |
| 2026-08-04 | CNY 3,95 | -0,50 % | CNY 3,97 | CNY 4,00 | CNY 3,94 | 23,64M |
| 2026-08-03 | CNY 3,97 | +1,02 % | CNY 3,90 | CNY 3,97 | CNY 3,90 | 21,14M |
| 2026-07-31 | CNY 3,93 | 0,00 % | CNY 3,98 | CNY 4,02 | CNY 3,92 | 32,54M |
| 2026-07-30 | CNY 3,93 | +0,77 % | CNY 3,89 | CNY 3,97 | CNY 3,88 | 27,48M |
| 2026-07-29 | CNY 3,90 | +2,09 % | CNY 3,82 | CNY 3,93 | CNY 3,81 | 28,50M |
| 2026-07-28 | CNY 3,82 | -0,26 % | CNY 3,81 | CNY 3,83 | CNY 3,79 | 20,78M |
| 2026-07-27 | CNY 3,83 | +2,41 % | CNY 3,74 | CNY 3,84 | CNY 3,71 | 24,26M |
| 2026-07-24 | CNY 3,74 | -1,84 % | CNY 3,77 | CNY 3,80 | CNY 3,71 | 20,53M |
| 2026-07-23 | CNY 3,81 | +1,60 % | CNY 3,74 | CNY 3,82 | CNY 3,72 | 22,93M |
| 2026-07-22 | CNY 3,75 | -3,35 % | CNY 3,83 | CNY 3,86 | CNY 3,73 | 38,05M |
| 2026-07-21 | CNY 3,88 | +4,02 % | CNY 3,74 | CNY 3,90 | CNY 3,72 | 43,35M |
| 2026-07-20 | CNY 3,73 | -2,10 % | CNY 3,82 | CNY 3,88 | CNY 3,68 | 37,91M |
| 2026-07-17 | CNY 3,81 | -1,04 % | CNY 3,82 | CNY 3,89 | CNY 3,79 | 37,80M |
| 2026-07-16 | CNY 3,85 | -0,77 % | CNY 3,83 | CNY 3,88 | CNY 3,81 | 26,43M |
| 2026-07-15 | CNY 3,88 | -1,77 % | CNY 3,85 | CNY 3,90 | CNY 3,72 | 43,01M |
| 2026-07-14 | CNY 3,95 | +1,28 % | CNY 3,91 | CNY 3,99 | CNY 3,88 | 34,36M |
| 2026-07-13 | CNY 3,90 | -6,47 % | CNY 4,08 | CNY 4,09 | CNY 3,90 | 55,28M |
| 2026-07-10 | CNY 4,17 | -3,25 % | CNY 4,29 | CNY 4,34 | CNY 4,17 | 59,10M |
| 2026-07-09 | CNY 4,31 | +3,11 % | CNY 4,19 | CNY 4,32 | CNY 4,17 | 51,83M |
| 2026-07-08 | CNY 4,18 | -1,18 % | CNY 4,24 | CNY 4,33 | CNY 4,17 | 50,28M |
| 2026-07-07 | CNY 4,23 | -8,44 % | CNY 4,53 | CNY 4,58 | CNY 4,23 | 83,25M |
| 2026-07-06 | CNY 4,62 | -9,41 % | CNY 5,01 | CNY 5,06 | CNY 4,59 | 112,70M |
| 2026-07-03 | CNY 5,10 | +1,59 % | CNY 4,96 | CNY 5,15 | CNY 4,86 | 120,91M |
| 2026-07-02 | CNY 5,02 | -4,38 % | CNY 5,00 | CNY 5,09 | CNY 4,81 | 129,44M |
| 2026-07-01 | CNY 5,25 | +1,74 % | CNY 5,06 | CNY 5,43 | CNY 4,92 | 208,88M |
| 2026-06-30 | CNY 5,16 | +10,02 % | CNY 4,60 | CNY 5,16 | CNY 4,60 | 107,96M |
| 2026-06-29 | CNY 4,69 | -2,29 % | CNY 4,73 | CNY 4,94 | CNY 4,57 | 115,49M |
| 2026-06-26 | CNY 4,80 | +0,63 % | CNY 4,68 | CNY 5,11 | CNY 4,55 | 153,15M |
| 2026-06-25 | CNY 4,77 | +3,02 % | CNY 4,67 | CNY 4,87 | CNY 4,62 | 114,40M |
| 2026-06-24 | CNY 4,63 | -0,86 % | CNY 4,65 | CNY 4,80 | CNY 4,56 | 111,78M |
| 2026-06-23 | CNY 4,67 | -1,27 % | CNY 4,69 | CNY 4,83 | CNY 4,62 | 155,06M |
| 2026-06-22 | CNY 4,73 | +10,00 % | CNY 4,38 | CNY 4,73 | CNY 4,32 | 91,57M |
| 2026-06-18 | CNY 4,30 | -7,13 % | CNY 4,46 | CNY 4,49 | CNY 4,26 | 106,54M |
| 2026-06-17 | CNY 4,63 | +2,43 % | CNY 4,55 | CNY 4,75 | CNY 4,42 | 172,62M |
| 2026-06-16 | CNY 4,52 | +9,98 % | CNY 4,10 | CNY 4,52 | CNY 4,05 | 42,85M |
| 2026-06-15 | CNY 4,11 | +2,75 % | CNY 4,00 | CNY 4,19 | CNY 3,99 | 51,03M |
| 2026-06-12 | CNY 4,00 | -1,96 % | CNY 4,11 | CNY 4,15 | CNY 3,89 | 59,19M |
| 2026-06-11 | CNY 4,08 | -3,55 % | CNY 4,18 | CNY 4,25 | CNY 4,05 | 55,69M |
| 2026-06-10 | CNY 4,23 | -3,86 % | CNY 4,35 | CNY 4,36 | CNY 4,15 | 57,60M |
| 2026-06-09 | CNY 4,40 | +2,09 % | CNY 4,34 | CNY 4,41 | CNY 4,23 | 68,62M |
| 2026-06-08 | CNY 4,31 | -1,60 % | CNY 4,20 | CNY 4,49 | CNY 4,20 | 82,81M |
| 2026-06-05 | CNY 4,38 | +4,29 % | CNY 4,16 | CNY 4,54 | CNY 4,07 | 128,27M |
| 2026-06-04 | CNY 4,20 | +2,19 % | CNY 4,09 | CNY 4,27 | CNY 4,05 | 70,20M |
| 2026-06-03 | CNY 4,11 | +0,24 % | CNY 4,11 | CNY 4,24 | CNY 4,08 | 50,72M |
| 2026-06-02 | CNY 4,10 | -1,44 % | CNY 4,19 | CNY 4,20 | CNY 4,08 | 42,29M |
| 2026-06-01 | CNY 4,16 | +2,72 % | CNY 4,06 | CNY 4,30 | CNY 4,02 | 68,59M |
| 2026-05-29 | CNY 4,05 | -7,53 % | CNY 4,40 | CNY 4,43 | CNY 4,01 | 90,55M |
| 2026-05-28 | CNY 4,38 | -1,57 % | CNY 4,37 | CNY 4,55 | CNY 4,31 | 84,47M |
| 2026-05-27 | CNY 4,45 | -1,11 % | CNY 4,38 | CNY 4,64 | CNY 4,37 | 114,33M |
| 2026-05-26 | CNY 4,50 | -2,17 % | CNY 4,37 | CNY 4,73 | CNY 4,36 | 160,21M |