Chongqing Yukaifa Co., Ltd. Class A 000514
SZSE · China · Finanzen
CNY 4,60+0,05 (+1,10 %)
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 4,60 | +1,10 % | CNY 4,48 | CNY 4,66 | CNY 4,23 | 36,63M |
| 2026-09-29 | CNY 4,55 | +4,84 % | CNY 4,36 | CNY 4,56 | CNY 4,33 | 17,49M |
| 2026-09-28 | CNY 4,34 | -0,23 % | CNY 4,34 | CNY 4,38 | CNY 4,31 | 8,14M |
| 2026-09-24 | CNY 4,35 | -1,14 % | CNY 4,37 | CNY 4,45 | CNY 4,30 | 11,15M |
| 2026-09-23 | CNY 4,40 | -0,45 % | CNY 4,42 | CNY 4,54 | CNY 4,38 | 14,56M |
| 2026-09-22 | CNY 4,42 | +0,45 % | CNY 4,39 | CNY 4,45 | CNY 4,30 | 16,52M |
| 2026-09-21 | CNY 4,40 | +4,76 % | CNY 4,19 | CNY 4,42 | CNY 4,14 | 18,86M |
| 2026-09-18 | CNY 4,20 | +0,48 % | CNY 4,18 | CNY 4,25 | CNY 4,12 | 12,49M |
| 2026-09-17 | CNY 4,18 | +2,45 % | CNY 4,10 | CNY 4,22 | CNY 4,07 | 10,27M |
| 2026-09-16 | CNY 4,08 | +0,99 % | CNY 4,02 | CNY 4,11 | CNY 4,00 | 7,26M |
| 2026-09-15 | CNY 4,04 | -2,88 % | CNY 4,18 | CNY 4,18 | CNY 4,03 | 6,52M |
| 2026-09-14 | CNY 4,16 | 0,00 % | CNY 4,16 | CNY 4,21 | CNY 4,12 | 6,41M |
| 2026-09-11 | CNY 4,16 | -3,48 % | CNY 4,30 | CNY 4,30 | CNY 4,13 | 11,54M |
| 2026-09-10 | CNY 4,31 | -0,69 % | CNY 4,32 | CNY 4,36 | CNY 4,27 | 8,80M |
| 2026-09-09 | CNY 4,34 | -1,14 % | CNY 4,38 | CNY 4,40 | CNY 4,32 | 12,22M |
| 2026-09-08 | CNY 4,39 | +2,33 % | CNY 4,30 | CNY 4,42 | CNY 4,30 | 14,09M |
| 2026-09-07 | CNY 4,29 | +0,70 % | CNY 4,25 | CNY 4,32 | CNY 4,22 | 12,49M |
| 2026-09-04 | CNY 4,26 | +2,40 % | CNY 4,17 | CNY 4,35 | CNY 4,16 | 22,57M |
| 2026-09-03 | CNY 4,16 | -1,19 % | CNY 4,23 | CNY 4,28 | CNY 4,15 | 18,08M |
| 2026-09-02 | CNY 4,21 | -0,47 % | CNY 4,19 | CNY 4,29 | CNY 4,10 | 24,78M |
| 2026-09-01 | CNY 4,23 | -2,98 % | CNY 4,15 | CNY 4,27 | CNY 4,10 | 44,37M |
| 2026-08-31 | CNY 4,36 | +4,56 % | CNY 4,59 | CNY 4,59 | CNY 4,17 | 59,67M |
| 2026-08-28 | CNY 4,17 | +2,21 % | CNY 4,09 | CNY 4,21 | CNY 4,06 | 10,26M |
| 2026-08-27 | CNY 4,08 | -0,24 % | CNY 4,10 | CNY 4,12 | CNY 4,05 | 7,31M |
| 2026-08-26 | CNY 4,09 | +0,99 % | CNY 4,04 | CNY 4,16 | CNY 4,03 | 10,27M |
| 2026-08-25 | CNY 4,05 | +2,79 % | CNY 3,93 | CNY 4,07 | CNY 3,92 | 12,51M |
| 2026-08-24 | CNY 3,94 | -1,25 % | CNY 4,00 | CNY 4,04 | CNY 3,89 | 7,47M |
| 2026-08-21 | CNY 3,99 | -1,48 % | CNY 4,03 | CNY 4,04 | CNY 3,90 | 10,15M |
| 2026-08-20 | CNY 4,05 | +3,58 % | CNY 3,94 | CNY 4,08 | CNY 3,92 | 14,04M |
| 2026-08-19 | CNY 3,91 | -1,51 % | CNY 3,96 | CNY 4,01 | CNY 3,90 | 7,03M |
| 2026-08-18 | CNY 3,97 | -0,75 % | CNY 4,00 | CNY 4,02 | CNY 3,95 | 6,08M |
| 2026-08-17 | CNY 4,00 | +0,76 % | CNY 3,98 | CNY 4,02 | CNY 3,91 | 7,09M |
| 2026-08-14 | CNY 3,97 | -1,24 % | CNY 4,01 | CNY 4,04 | CNY 3,90 | 9,02M |
| 2026-08-13 | CNY 4,02 | -2,90 % | CNY 4,13 | CNY 4,14 | CNY 4,00 | 12,93M |
| 2026-08-12 | CNY 4,14 | +3,76 % | CNY 3,98 | CNY 4,15 | CNY 3,98 | 14,17M |
| 2026-08-11 | CNY 3,99 | 0,00 % | CNY 3,98 | CNY 4,02 | CNY 3,92 | 7,87M |
| 2026-08-10 | CNY 3,99 | +3,37 % | CNY 3,87 | CNY 4,00 | CNY 3,87 | 14,47M |
| 2026-08-07 | CNY 3,86 | -2,28 % | CNY 3,94 | CNY 3,94 | CNY 3,79 | 10,42M |
| 2026-08-06 | CNY 3,95 | +1,02 % | CNY 3,90 | CNY 3,95 | CNY 3,85 | 9,21M |
| 2026-08-05 | CNY 3,91 | +0,26 % | CNY 3,91 | CNY 3,92 | CNY 3,86 | 8,14M |
| 2026-08-04 | CNY 3,90 | -1,76 % | CNY 3,98 | CNY 4,00 | CNY 3,88 | 10,21M |
| 2026-08-03 | CNY 3,97 | +3,93 % | CNY 3,84 | CNY 3,97 | CNY 3,82 | 13,48M |
| 2026-07-31 | CNY 3,82 | +1,33 % | CNY 3,75 | CNY 3,83 | CNY 3,74 | 11,21M |
| 2026-07-30 | CNY 3,77 | -0,26 % | CNY 3,75 | CNY 3,87 | CNY 3,73 | 10,81M |
| 2026-07-29 | CNY 3,78 | +2,16 % | CNY 3,72 | CNY 3,83 | CNY 3,70 | 10,28M |
| 2026-07-28 | CNY 3,70 | +0,54 % | CNY 3,67 | CNY 3,76 | CNY 3,65 | 8,14M |
| 2026-07-27 | CNY 3,68 | +2,51 % | CNY 3,58 | CNY 3,70 | CNY 3,55 | 8,21M |
| 2026-07-24 | CNY 3,59 | -2,71 % | CNY 3,67 | CNY 3,73 | CNY 3,59 | 7,76M |
| 2026-07-23 | CNY 3,69 | +2,22 % | CNY 3,60 | CNY 3,71 | CNY 3,57 | 8,55M |
| 2026-07-22 | CNY 3,61 | 0,00 % | CNY 3,59 | CNY 3,63 | CNY 3,55 | 8,59M |
| 2026-07-21 | CNY 3,61 | -1,90 % | CNY 3,68 | CNY 3,69 | CNY 3,54 | 13,15M |
| 2026-07-20 | CNY 3,68 | 0,00 % | CNY 3,75 | CNY 3,88 | CNY 3,66 | 18,79M |
| 2026-07-17 | CNY 3,68 | -4,17 % | CNY 3,82 | CNY 3,91 | CNY 3,65 | 12,60M |
| 2026-07-16 | CNY 3,84 | +0,52 % | CNY 3,82 | CNY 3,90 | CNY 3,76 | 10,12M |
| 2026-07-15 | CNY 3,82 | +2,41 % | CNY 3,75 | CNY 3,85 | CNY 3,72 | 10,04M |
| 2026-07-14 | CNY 3,73 | +1,36 % | CNY 3,66 | CNY 3,75 | CNY 3,61 | 9,86M |
| 2026-07-13 | CNY 3,68 | -2,65 % | CNY 3,78 | CNY 3,81 | CNY 3,64 | 10,35M |
| 2026-07-10 | CNY 3,78 | +2,16 % | CNY 3,70 | CNY 3,88 | CNY 3,63 | 13,40M |
| 2026-07-09 | CNY 3,70 | 0,00 % | CNY 3,68 | CNY 3,74 | CNY 3,61 | 9,70M |
| 2026-07-08 | CNY 3,70 | 0,00 % | CNY 3,70 | CNY 3,74 | CNY 3,62 | 7,67M |
| 2026-07-07 | CNY 3,70 | -3,39 % | CNY 3,81 | CNY 3,83 | CNY 3,68 | 9,44M |
| 2026-07-06 | CNY 3,83 | 0,00 % | CNY 3,82 | CNY 3,92 | CNY 3,81 | 12,14M |
| 2026-07-03 | CNY 3,83 | +5,51 % | CNY 3,67 | CNY 3,94 | CNY 3,66 | 25,82M |
| 2026-07-02 | CNY 3,63 | -1,63 % | CNY 3,71 | CNY 3,78 | CNY 3,62 | 17,18M |
| 2026-07-01 | CNY 3,69 | +3,07 % | CNY 3,58 | CNY 3,77 | CNY 3,58 | 16,03M |
| 2026-06-30 | CNY 3,58 | -2,45 % | CNY 3,65 | CNY 3,69 | CNY 3,56 | 10,97M |
| 2026-06-29 | CNY 3,67 | -0,27 % | CNY 3,67 | CNY 3,71 | CNY 3,54 | 8,56M |
| 2026-06-26 | CNY 3,68 | -2,39 % | CNY 3,76 | CNY 3,79 | CNY 3,66 | 7,97M |
| 2026-06-25 | CNY 3,77 | -1,31 % | CNY 3,81 | CNY 3,84 | CNY 3,72 | 7,70M |
| 2026-06-24 | CNY 3,82 | -4,74 % | CNY 4,02 | CNY 4,02 | CNY 3,80 | 10,20M |
| 2026-06-23 | CNY 4,01 | +2,04 % | CNY 3,92 | CNY 4,08 | CNY 3,91 | 11,31M |
| 2026-06-22 | CNY 3,93 | 0,00 % | CNY 3,92 | CNY 3,94 | CNY 3,78 | 10,82M |
| 2026-06-18 | CNY 3,93 | -1,50 % | CNY 3,97 | CNY 4,00 | CNY 3,88 | 7,12M |
| 2026-06-17 | CNY 3,99 | -1,72 % | CNY 4,05 | CNY 4,08 | CNY 3,97 | 9,56M |
| 2026-06-16 | CNY 4,06 | -2,40 % | CNY 4,16 | CNY 4,18 | CNY 4,02 | 9,91M |
| 2026-06-15 | CNY 4,16 | -1,42 % | CNY 4,23 | CNY 4,33 | CNY 4,14 | 10,68M |
| 2026-06-12 | CNY 4,22 | +0,96 % | CNY 4,19 | CNY 4,29 | CNY 4,13 | 10,44M |
| 2026-06-11 | CNY 4,18 | -1,88 % | CNY 4,24 | CNY 4,25 | CNY 4,11 | 7,86M |
| 2026-06-10 | CNY 4,26 | 0,00 % | CNY 4,23 | CNY 4,28 | CNY 4,15 | 10,50M |
| 2026-06-09 | CNY 4,26 | -2,07 % | CNY 4,39 | CNY 4,52 | CNY 4,20 | 13,38M |
| 2026-06-08 | CNY 4,35 | -0,91 % | CNY 4,37 | CNY 4,47 | CNY 4,26 | 12,56M |
| 2026-06-05 | CNY 4,39 | +0,69 % | CNY 4,35 | CNY 4,55 | CNY 4,35 | 11,26M |
| 2026-06-04 | CNY 4,36 | -2,46 % | CNY 4,45 | CNY 4,55 | CNY 4,32 | 11,95M |
| 2026-06-03 | CNY 4,47 | -0,67 % | CNY 4,50 | CNY 4,51 | CNY 4,39 | 10,25M |
| 2026-06-02 | CNY 4,50 | -1,53 % | CNY 4,58 | CNY 4,61 | CNY 4,47 | 10,51M |
| 2026-06-01 | CNY 4,57 | +2,70 % | CNY 4,40 | CNY 4,61 | CNY 4,28 | 16,38M |
| 2026-05-29 | CNY 4,45 | +1,37 % | CNY 4,42 | CNY 4,64 | CNY 4,40 | 16,43M |
| 2026-05-28 | CNY 4,39 | +1,86 % | CNY 4,29 | CNY 4,42 | CNY 4,29 | 8,42M |
| 2026-05-27 | CNY 4,31 | -2,93 % | CNY 4,44 | CNY 4,45 | CNY 4,28 | 10,28M |
| 2026-05-26 | CNY 4,44 | -1,99 % | CNY 4,52 | CNY 4,54 | CNY 4,39 | 8,02M |