Shenwan Hongyuan Group Co., Ltd. Class A 000166
SZSE · China · Finanzen
CNY 4,38+0,02 (+0,46 %)
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 4,38 | +0,46 % | CNY 4,36 | CNY 4,40 | CNY 4,35 | 41,46M |
| 2026-09-29 | CNY 4,36 | +0,46 % | CNY 4,33 | CNY 4,39 | CNY 4,32 | 49,00M |
| 2026-09-28 | CNY 4,34 | -1,14 % | CNY 4,38 | CNY 4,39 | CNY 4,31 | 59,37M |
| 2026-09-24 | CNY 4,39 | -1,79 % | CNY 4,47 | CNY 4,47 | CNY 4,38 |
| 50,97M |
| 2026-09-23 | CNY 4,47 | -0,45 % | CNY 4,49 | CNY 4,50 | CNY 4,46 | 36,48M |
| 2026-09-22 | CNY 4,49 | +0,45 % | CNY 4,47 | CNY 4,51 | CNY 4,46 | 58,41M |
| 2026-09-21 | CNY 4,47 | +1,59 % | CNY 4,41 | CNY 4,49 | CNY 4,40 | 61,97M |
| 2026-09-18 | CNY 4,40 | +0,69 % | CNY 4,39 | CNY 4,42 | CNY 4,38 | 49,90M |
| 2026-09-17 | CNY 4,37 | -0,68 % | CNY 4,38 | CNY 4,41 | CNY 4,36 | 42,78M |
| 2026-09-16 | CNY 4,40 | -0,23 % | CNY 4,40 | CNY 4,43 | CNY 4,34 | 58,61M |
| 2026-09-15 | CNY 4,41 | -0,68 % | CNY 4,44 | CNY 4,45 | CNY 4,39 | 41,27M |
| 2026-09-14 | CNY 4,44 | 0,00 % | CNY 4,43 | CNY 4,46 | CNY 4,42 | 44,29M |
| 2026-09-11 | CNY 4,44 | -3,06 % | CNY 4,56 | CNY 4,56 | CNY 4,43 | 94,80M |
| 2026-09-10 | CNY 4,58 | +0,66 % | CNY 4,54 | CNY 4,58 | CNY 4,52 | 59,93M |
| 2026-09-09 | CNY 4,55 | +0,22 % | CNY 4,54 | CNY 4,56 | CNY 4,52 | 44,06M |
| 2026-09-08 | CNY 4,54 | +0,44 % | CNY 4,52 | CNY 4,57 | CNY 4,51 | 69,99M |
| 2026-09-07 | CNY 4,52 | -1,53 % | CNY 4,59 | CNY 4,60 | CNY 4,51 | 94,70M |
| 2026-09-04 | CNY 4,59 | +1,10 % | CNY 4,55 | CNY 4,61 | CNY 4,54 | 89,49M |
| 2026-09-03 | CNY 4,54 | +0,44 % | CNY 4,54 | CNY 4,60 | CNY 4,53 | 71,55M |
| 2026-09-02 | CNY 4,52 | -1,31 % | CNY 4,56 | CNY 4,58 | CNY 4,51 | 58,94M |
| 2026-09-01 | CNY 4,58 | +0,22 % | CNY 4,56 | CNY 4,61 | CNY 4,54 | 74,63M |
| 2026-08-31 | CNY 4,57 | -0,22 % | CNY 4,57 | CNY 4,59 | CNY 4,54 | 62,95M |
| 2026-08-28 | CNY 4,58 | +0,22 % | CNY 4,57 | CNY 4,59 | CNY 4,53 | 57,34M |
| 2026-08-27 | CNY 4,57 | +0,22 % | CNY 4,55 | CNY 4,58 | CNY 4,52 | 74,21M |
| 2026-08-26 | CNY 4,56 | +2,01 % | CNY 4,46 | CNY 4,56 | CNY 4,45 | 90,43M |
| 2026-08-25 | CNY 4,47 | +0,68 % | CNY 4,43 | CNY 4,47 | CNY 4,43 | 41,91M |
| 2026-08-24 | CNY 4,44 | +0,68 % | CNY 4,40 | CNY 4,45 | CNY 4,40 | 54,39M |
| 2026-08-21 | CNY 4,41 | -0,45 % | CNY 4,42 | CNY 4,43 | CNY 4,38 | 35,35M |
| 2026-08-20 | CNY 4,43 | +0,45 % | CNY 4,41 | CNY 4,44 | CNY 4,40 | 48,27M |
| 2026-08-19 | CNY 4,41 | -1,78 % | CNY 4,42 | CNY 4,45 | CNY 4,39 | 54,59M |
| 2026-08-18 | CNY 4,49 | -1,32 % | CNY 4,54 | CNY 4,55 | CNY 4,47 | 58,21M |
| 2026-08-17 | CNY 4,55 | +0,44 % | CNY 4,54 | CNY 4,56 | CNY 4,51 | 42,01M |
| 2026-08-14 | CNY 4,53 | -0,66 % | CNY 4,55 | CNY 4,57 | CNY 4,52 | 48,35M |
| 2026-08-13 | CNY 4,56 | 0,00 % | CNY 4,56 | CNY 4,60 | CNY 4,55 | 56,02M |
| 2026-08-12 | CNY 4,56 | +0,44 % | CNY 4,53 | CNY 4,57 | CNY 4,52 | 50,18M |
| 2026-08-11 | CNY 4,54 | -0,44 % | CNY 4,56 | CNY 4,58 | CNY 4,53 | 44,59M |
| 2026-08-10 | CNY 4,56 | +0,44 % | CNY 4,54 | CNY 4,58 | CNY 4,53 | 50,35M |
| 2026-08-07 | CNY 4,54 | 0,00 % | CNY 4,53 | CNY 4,55 | CNY 4,50 | 66,51M |
| 2026-08-06 | CNY 4,54 | -2,16 % | CNY 4,63 | CNY 4,64 | CNY 4,50 | 109,27M |
| 2026-08-05 | CNY 4,64 | -0,64 % | CNY 4,67 | CNY 4,68 | CNY 4,63 | 80,07M |
| 2026-08-04 | CNY 4,67 | -0,21 % | CNY 4,69 | CNY 4,72 | CNY 4,65 | 65,47M |
| 2026-08-03 | CNY 4,68 | -0,21 % | CNY 4,65 | CNY 4,71 | CNY 4,64 | 68,60M |
| 2026-07-31 | CNY 4,69 | -0,21 % | CNY 4,70 | CNY 4,73 | CNY 4,67 | 74,69M |
| 2026-07-30 | CNY 4,70 | +0,64 % | CNY 4,66 | CNY 4,71 | CNY 4,64 | 84,63M |
| 2026-07-29 | CNY 4,67 | +1,30 % | CNY 4,62 | CNY 4,70 | CNY 4,61 | 75,76M |
| 2026-07-28 | CNY 4,61 | -1,07 % | CNY 4,64 | CNY 4,65 | CNY 4,60 | 58,96M |
| 2026-07-27 | CNY 4,66 | +0,43 % | CNY 4,63 | CNY 4,68 | CNY 4,60 | 63,46M |
| 2026-07-24 | CNY 4,64 | -1,90 % | CNY 4,71 | CNY 4,73 | CNY 4,63 | 67,98M |
| 2026-07-23 | CNY 4,73 | +1,28 % | CNY 4,67 | CNY 4,75 | CNY 4,65 | 86,89M |
| 2026-07-22 | CNY 4,67 | -0,21 % | CNY 4,66 | CNY 4,68 | CNY 4,59 | 70,65M |
| 2026-07-21 | CNY 4,68 | -0,64 % | CNY 4,71 | CNY 4,78 | CNY 4,66 | 122,25M |
| 2026-07-20 | CNY 4,71 | +2,84 % | CNY 4,59 | CNY 4,71 | CNY 4,59 | 153,46M |
| 2026-07-17 | CNY 4,58 | -1,29 % | CNY 4,63 | CNY 4,67 | CNY 4,57 | 115,46M |
| 2026-07-16 | CNY 4,64 | -0,43 % | CNY 4,63 | CNY 4,66 | CNY 4,58 | 92,73M |
| 2026-07-15 | CNY 4,66 | +1,97 % | CNY 4,55 | CNY 4,68 | CNY 4,55 | 128,87M |
| 2026-07-14 | CNY 4,57 | +1,33 % | CNY 4,49 | CNY 4,57 | CNY 4,46 | 100,62M |
| 2026-07-13 | CNY 4,51 | 0,00 % | CNY 4,49 | CNY 4,53 | CNY 4,47 | 90,53M |
| 2026-07-10 | CNY 4,51 | -1,74 % | CNY 4,57 | CNY 4,57 | CNY 4,46 | 121,32M |
| 2026-07-09 | CNY 4,59 | +0,44 % | CNY 4,54 | CNY 4,59 | CNY 4,51 | 100,11M |
| 2026-07-08 | CNY 4,57 | +0,44 % | CNY 4,53 | CNY 4,59 | CNY 4,51 | 89,27M |
| 2026-07-07 | CNY 4,55 | -2,36 % | CNY 4,63 | CNY 4,66 | CNY 4,53 | 117,45M |
| 2026-07-06 | CNY 4,66 | +2,19 % | CNY 4,61 | CNY 4,66 | CNY 4,56 | 157,42M |
| 2026-07-03 | CNY 4,56 | +0,88 % | CNY 4,54 | CNY 4,59 | CNY 4,48 | 147,09M |
| 2026-07-02 | CNY 4,52 | -1,53 % | CNY 4,60 | CNY 4,63 | CNY 4,50 | 147,72M |
| 2026-07-01 | CNY 4,59 | +4,32 % | CNY 4,39 | CNY 4,64 | CNY 4,38 | 190,50M |
| 2026-06-30 | CNY 4,40 | -1,35 % | CNY 4,45 | CNY 4,53 | CNY 4,36 | 148,13M |
| 2026-06-29 | CNY 4,46 | +1,36 % | CNY 4,40 | CNY 4,48 | CNY 4,36 | 127,58M |
| 2026-06-26 | CNY 4,40 | -4,35 % | CNY 4,57 | CNY 4,63 | CNY 4,39 | 162,73M |
| 2026-06-25 | CNY 4,60 | +2,22 % | CNY 4,48 | CNY 4,65 | CNY 4,44 | 198,12M |
| 2026-06-24 | CNY 4,50 | -2,39 % | CNY 4,57 | CNY 4,67 | CNY 4,47 | 164,25M |
| 2026-06-23 | CNY 4,61 | -0,43 % | CNY 4,61 | CNY 4,72 | CNY 4,58 | 189,59M |
| 2026-06-22 | CNY 4,63 | +4,99 % | CNY 4,40 | CNY 4,66 | CNY 4,39 | 189,64M |
| 2026-06-18 | CNY 4,41 | -3,50 % | CNY 4,56 | CNY 4,57 | CNY 4,40 | 108,97M |
| 2026-06-17 | CNY 4,57 | -0,65 % | CNY 4,59 | CNY 4,61 | CNY 4,55 | 108,54M |
| 2026-06-16 | CNY 4,60 | +0,22 % | CNY 4,57 | CNY 4,61 | CNY 4,54 | 101,65M |
| 2026-06-15 | CNY 4,59 | +1,32 % | CNY 4,55 | CNY 4,69 | CNY 4,53 | 158,49M |
| 2026-06-12 | CNY 4,53 | +2,49 % | CNY 4,43 | CNY 4,54 | CNY 4,41 | 148,81M |
| 2026-06-11 | CNY 4,42 | +0,91 % | CNY 4,36 | CNY 4,46 | CNY 4,35 | 107,77M |
| 2026-06-10 | CNY 4,38 | +1,86 % | CNY 4,28 | CNY 4,39 | CNY 4,27 | 105,49M |
| 2026-06-09 | CNY 4,30 | +0,94 % | CNY 4,29 | CNY 4,31 | CNY 4,23 | 78,08M |
| 2026-06-08 | CNY 4,26 | -1,62 % | CNY 4,30 | CNY 4,32 | CNY 4,24 | 100,87M |
| 2026-06-05 | CNY 4,33 | +0,23 % | CNY 4,31 | CNY 4,40 | CNY 4,31 | 86,68M |
| 2026-06-04 | CNY 4,32 | -2,04 % | CNY 4,39 | CNY 4,43 | CNY 4,28 | 89,85M |
| 2026-06-03 | CNY 4,41 | -1,12 % | CNY 4,46 | CNY 4,46 | CNY 4,38 | 96,89M |
| 2026-06-02 | CNY 4,46 | +0,68 % | CNY 4,43 | CNY 4,48 | CNY 4,41 | 91,04M |
| 2026-06-01 | CNY 4,43 | +0,45 % | CNY 4,41 | CNY 4,45 | CNY 4,36 | 98,72M |
| 2026-05-29 | CNY 4,41 | +1,15 % | CNY 4,36 | CNY 4,46 | CNY 4,34 | 118,94M |
| 2026-05-28 | CNY 4,36 | -2,02 % | CNY 4,46 | CNY 4,47 | CNY 4,34 | 97,19M |
| 2026-05-27 | CNY 4,45 | -1,11 % | CNY 4,49 | CNY 4,56 | CNY 4,42 | 83,31M |
| 2026-05-26 | CNY 4,50 | +1,12 % | CNY 4,45 | CNY 4,55 | CNY 4,43 | 106,36M |