Midea Group Co. Ltd. Class A 000333
SZSE · China · Langlebige Konsumgüter
CNY 80,10-1,56 (-1,91 %)
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 80,10 | -1,91 % | CNY 81,66 | CNY 81,80 | CNY 79,31 | 40,17M |
| 2026-09-29 | CNY 81,66 | -0,41 % | CNY 81,66 | CNY 82,44 | CNY 81,20 | 22,71M |
| 2026-09-28 | CNY 82,00 | -0,79 % | CNY 82,18 | CNY 82,97 | CNY 81,27 | 25,66M |
| 2026-09-24 | CNY 82,65 | +0,22 % | CNY 82,18 | CNY 83,05 | CNY 82,05 | 14,32M |
| 2026-09-23 | CNY 82,47 | -0,08 % | CNY 82,51 | CNY 82,84 | CNY 82,05 | 17,02M |
| 2026-09-22 | CNY 82,54 | +2,03 % | CNY 80,71 | CNY 82,62 | CNY 80,24 | 37,52M |
| 2026-09-21 | CNY 80,90 | -4,15 % | CNY 84,08 | CNY 84,18 | CNY 80,68 | 61,69M |
| 2026-09-18 | CNY 84,40 | -0,75 % | CNY 84,90 | CNY 85,04 | CNY 83,88 | 26,09M |
| 2026-09-17 | CNY 85,04 | +0,05 % | CNY 85,25 | CNY 85,28 | CNY 84,16 | 18,01M |
| 2026-09-16 | CNY 85,00 | -2,56 % | CNY 87,00 | CNY 87,41 | CNY 84,51 | 29,85M |
| 2026-09-15 | CNY 87,23 | +0,50 % | CNY 86,70 | CNY 88,10 | CNY 86,44 | 19,68M |
| 2026-09-14 | CNY 86,80 | +0,63 % | CNY 86,29 | CNY 87,40 | CNY 86,26 | 18,10M |
| 2026-09-11 | CNY 86,26 | +0,07 % | CNY 86,20 | CNY 86,90 | CNY 85,95 | 22,29M |
| 2026-09-10 | CNY 86,20 | +0,21 % | CNY 85,99 | CNY 86,60 | CNY 85,40 | 20,50M |
| 2026-09-09 | CNY 86,02 | +1,02 % | CNY 85,00 | CNY 86,04 | CNY 84,44 | 17,98M |
| 2026-09-08 | CNY 85,15 | -1,30 % | CNY 85,88 | CNY 86,38 | CNY 84,68 | 22,94M |
| 2026-09-07 | CNY 86,27 | -1,48 % | CNY 87,54 | CNY 87,70 | CNY 85,96 | 22,89M |
| 2026-09-04 | CNY 87,57 | +0,37 % | CNY 87,00 | CNY 88,28 | CNY 86,02 | 17,95M |
| 2026-09-03 | CNY 87,25 | +0,31 % | CNY 87,25 | CNY 88,50 | CNY 86,56 | 14,86M |
| 2026-09-02 | CNY 86,98 | -0,58 % | CNY 87,37 | CNY 87,89 | CNY 86,68 | 12,32M |
| 2026-09-01 | CNY 87,49 | -0,27 % | CNY 87,90 | CNY 88,41 | CNY 87,00 | 18,43M |
| 2026-08-31 | CNY 87,73 | +1,74 % | CNY 86,60 | CNY 87,98 | CNY 86,12 | 26,79M |
| 2026-08-28 | CNY 86,23 | +0,06 % | CNY 86,50 | CNY 86,98 | CNY 85,42 | 16,94M |
| 2026-08-27 | CNY 86,18 | -0,24 % | CNY 86,00 | CNY 86,56 | CNY 85,40 | 21,92M |
| 2026-08-26 | CNY 86,39 | -0,35 % | CNY 86,03 | CNY 87,26 | CNY 86,02 | 16,64M |
| 2026-08-25 | CNY 86,69 | +0,81 % | CNY 86,20 | CNY 87,40 | CNY 86,03 | 25,31M |
| 2026-08-24 | CNY 85,99 | +2,00 % | CNY 84,11 | CNY 86,35 | CNY 84,05 | 27,67M |
| 2026-08-21 | CNY 84,30 | -1,26 % | CNY 85,38 | CNY 85,99 | CNY 84,25 | 18,02M |
| 2026-08-20 | CNY 85,38 | +0,78 % | CNY 84,78 | CNY 85,53 | CNY 83,95 | 26,34M |
| 2026-08-19 | CNY 84,72 | +1,36 % | CNY 83,51 | CNY 84,78 | CNY 83,38 | 33,41M |
| 2026-08-18 | CNY 83,58 | +1,17 % | CNY 82,80 | CNY 83,89 | CNY 82,39 | 22,71M |
| 2026-08-17 | CNY 82,61 | -0,51 % | CNY 83,15 | CNY 83,28 | CNY 82,39 | 18,85M |
| 2026-08-14 | CNY 83,03 | -1,38 % | CNY 83,77 | CNY 84,30 | CNY 83,00 | 22,39M |
| 2026-08-13 | CNY 84,19 | -0,18 % | CNY 84,19 | CNY 84,57 | CNY 83,80 | 19,97M |
| 2026-08-12 | CNY 84,34 | -1,49 % | CNY 85,18 | CNY 85,37 | CNY 84,16 | 21,93M |
| 2026-08-11 | CNY 85,62 | +0,38 % | CNY 85,26 | CNY 86,12 | CNY 85,03 | 19,51M |
| 2026-08-10 | CNY 85,30 | +2,16 % | CNY 83,50 | CNY 86,07 | CNY 83,12 | 31,14M |
| 2026-08-07 | CNY 83,50 | -2,13 % | CNY 85,26 | CNY 85,33 | CNY 82,97 | 40,02M |
| 2026-08-06 | CNY 85,32 | -0,18 % | CNY 85,50 | CNY 86,00 | CNY 84,80 | 20,87M |
| 2026-08-05 | CNY 85,47 | +0,39 % | CNY 85,00 | CNY 85,60 | CNY 84,28 | 29,13M |
| 2026-08-04 | CNY 85,14 | -0,88 % | CNY 85,99 | CNY 86,20 | CNY 84,66 | 38,11M |
| 2026-08-03 | CNY 85,90 | -1,94 % | CNY 87,39 | CNY 87,97 | CNY 85,65 | 33,67M |
| 2026-07-31 | CNY 87,60 | -1,52 % | CNY 87,01 | CNY 87,79 | CNY 84,51 | 47,50M |
| 2026-07-30 | CNY 88,95 | +2,23 % | CNY 87,01 | CNY 89,50 | CNY 86,50 | 46,15M |
| 2026-07-29 | CNY 87,01 | +1,92 % | CNY 85,35 | CNY 87,50 | CNY 85,10 | 47,81M |
| 2026-07-28 | CNY 85,37 | +1,47 % | CNY 84,12 | CNY 85,92 | CNY 84,01 | 33,67M |
| 2026-07-27 | CNY 84,13 | -0,44 % | CNY 84,03 | CNY 84,55 | CNY 83,20 | 22,82M |
| 2026-07-24 | CNY 84,50 | -0,32 % | CNY 84,75 | CNY 85,20 | CNY 84,11 | 23,79M |
| 2026-07-23 | CNY 84,77 | -0,04 % | CNY 84,67 | CNY 85,18 | CNY 84,27 | 19,12M |
| 2026-07-22 | CNY 84,80 | +0,63 % | CNY 84,04 | CNY 84,80 | CNY 83,51 | 32,69M |
| 2026-07-21 | CNY 84,27 | -0,04 % | CNY 84,15 | CNY 85,75 | CNY 83,61 | 45,91M |
| 2026-07-20 | CNY 84,30 | +1,92 % | CNY 81,23 | CNY 84,50 | CNY 81,11 | 54,70M |
| 2026-07-17 | CNY 82,71 | +1,11 % | CNY 82,31 | CNY 83,45 | CNY 81,34 | 46,28M |
| 2026-07-16 | CNY 81,80 | -1,05 % | CNY 82,15 | CNY 83,45 | CNY 81,80 | 36,24M |
| 2026-07-15 | CNY 82,67 | +1,84 % | CNY 81,17 | CNY 82,76 | CNY 80,58 | 33,22M |
| 2026-07-14 | CNY 81,18 | +0,97 % | CNY 80,43 | CNY 82,00 | CNY 79,91 | 45,75M |
| 2026-07-13 | CNY 80,40 | +1,79 % | CNY 78,50 | CNY 80,67 | CNY 78,42 | 47,04M |
| 2026-07-10 | CNY 78,99 | -0,43 % | CNY 79,14 | CNY 79,30 | CNY 77,86 | 27,96M |
| 2026-07-09 | CNY 79,33 | -0,10 % | CNY 79,00 | CNY 79,59 | CNY 78,00 | 30,12M |
| 2026-07-08 | CNY 79,41 | +0,37 % | CNY 78,75 | CNY 79,96 | CNY 78,33 | 31,55M |
| 2026-07-07 | CNY 79,12 | -1,10 % | CNY 79,43 | CNY 80,35 | CNY 78,65 | 34,07M |
| 2026-07-06 | CNY 80,00 | +2,62 % | CNY 78,60 | CNY 80,15 | CNY 78,00 | 50,38M |
| 2026-07-03 | CNY 77,96 | +1,23 % | CNY 77,50 | CNY 79,90 | CNY 77,31 | 55,78M |
| 2026-07-02 | CNY 77,01 | -0,50 % | CNY 77,61 | CNY 79,26 | CNY 76,98 | 56,15M |
| 2026-07-01 | CNY 77,40 | +2,48 % | CNY 76,01 | CNY 77,60 | CNY 73,62 | 50,22M |
| 2026-06-30 | CNY 75,53 | -2,25 % | CNY 76,52 | CNY 78,66 | CNY 75,31 | 57,75M |
| 2026-06-29 | CNY 77,27 | -1,63 % | CNY 75,79 | CNY 77,99 | CNY 75,14 | 74,33M |
| 2026-06-26 | CNY 78,55 | +2,68 % | CNY 76,88 | CNY 78,94 | CNY 76,61 | 44,95M |
| 2026-06-25 | CNY 76,50 | -0,17 % | CNY 76,64 | CNY 78,37 | CNY 76,20 | 41,15M |
| 2026-06-24 | CNY 76,63 | -1,84 % | CNY 78,50 | CNY 78,70 | CNY 76,00 | 38,49M |
| 2026-06-23 | CNY 78,07 | -0,27 % | CNY 78,17 | CNY 79,62 | CNY 77,82 | 36,09M |
| 2026-06-22 | CNY 78,28 | +0,36 % | CNY 77,33 | CNY 79,15 | CNY 76,90 | 30,67M |
| 2026-06-18 | CNY 78,00 | -1,54 % | CNY 79,23 | CNY 79,49 | CNY 77,80 | 36,37M |
| 2026-06-17 | CNY 79,22 | +0,33 % | CNY 78,97 | CNY 79,85 | CNY 78,54 | 33,45M |
| 2026-06-16 | CNY 78,96 | -2,43 % | CNY 80,97 | CNY 80,99 | CNY 78,56 | 41,52M |
| 2026-06-15 | CNY 80,93 | -2,76 % | CNY 82,95 | CNY 82,98 | CNY 80,50 | 43,29M |
| 2026-06-12 | CNY 83,23 | -2,48 % | CNY 84,50 | CNY 84,66 | CNY 82,55 | 42,94M |
| 2026-06-11 | CNY 85,35 | +1,73 % | CNY 83,66 | CNY 85,90 | CNY 83,40 | 52,14M |
| 2026-06-10 | CNY 83,90 | +1,87 % | CNY 82,50 | CNY 84,88 | CNY 81,47 | 38,70M |
| 2026-06-09 | CNY 82,36 | -0,59 % | CNY 82,50 | CNY 82,99 | CNY 81,75 | 22,10M |
| 2026-06-08 | CNY 82,85 | +1,42 % | CNY 81,39 | CNY 83,75 | CNY 80,88 | 36,70M |
| 2026-06-05 | CNY 81,69 | -0,89 % | CNY 82,30 | CNY 83,30 | CNY 81,60 | 20,95M |
| 2026-06-04 | CNY 82,42 | -0,23 % | CNY 82,05 | CNY 83,48 | CNY 81,80 | 24,37M |
| 2026-06-03 | CNY 82,61 | +0,01 % | CNY 82,30 | CNY 82,70 | CNY 81,56 | 23,03M |
| 2026-06-02 | CNY 82,60 | +1,10 % | CNY 81,26 | CNY 82,79 | CNY 81,22 | 26,32M |
| 2026-06-01 | CNY 81,70 | +1,05 % | CNY 80,32 | CNY 82,00 | CNY 80,29 | 37,67M |
| 2026-05-29 | CNY 80,85 | +2,41 % | CNY 78,92 | CNY 81,26 | CNY 78,50 | 42,97M |
| 2026-05-28 | CNY 78,95 | -1,35 % | CNY 79,60 | CNY 79,78 | CNY 78,61 | 24,20M |
| 2026-05-27 | CNY 80,03 | +0,60 % | CNY 79,53 | CNY 80,28 | CNY 78,87 | 25,59M |
| 2026-05-26 | CNY 79,55 | -0,33 % | CNY 79,80 | CNY 80,70 | CNY 79,43 | 24,50M |