Rongan Property Co., Ltd. Class A 000517
SZSE · China · Finanzen
CNY 2,070,00 (0,00 %)
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 2,07 | 0,00 % | CNY 2,10 | CNY 2,11 | CNY 1,96 | 58,11M |
| 2026-09-29 | CNY 2,07 | +2,99 % | CNY 2,02 | CNY 2,09 | CNY 2,01 | 42,08M |
| 2026-09-28 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,03 | CNY 1,98 | 33,24M |
| 2026-09-24 | CNY 2,00 | -0,50 % | CNY 2,04 | CNY 2,04 | CNY 1,95 | 46,58M |
| 2026-09-23 | CNY 2,01 | -1,47 % | CNY 2,04 | CNY 2,10 | CNY 2,00 | 45,17M |
| 2026-09-22 | CNY 2,04 | -0,97 % | CNY 2,05 | CNY 2,07 | CNY 1,98 | 42,81M |
| 2026-09-21 | CNY 2,06 | +3,00 % | CNY 2,02 | CNY 2,08 | CNY 1,98 | 49,76M |
| 2026-09-18 | CNY 2,00 | -0,50 % | CNY 2,00 | CNY 2,02 | CNY 1,96 | 49,90M |
| 2026-09-17 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,04 | CNY 1,97 | 37,21M |
| 2026-09-16 | CNY 2,00 | +0,50 % | CNY 1,98 | CNY 2,02 | CNY 1,95 | 31,20M |
| 2026-09-15 | CNY 1,99 | -1,97 % | CNY 2,03 | CNY 2,04 | CNY 1,98 | 29,12M |
| 2026-09-14 | CNY 2,03 | 0,00 % | CNY 2,03 | CNY 2,05 | CNY 1,99 | 29,21M |
| 2026-09-11 | CNY 2,03 | -4,69 % | CNY 2,12 | CNY 2,13 | CNY 2,00 | 28,00M |
| 2026-09-10 | CNY 2,13 | -0,47 % | CNY 2,13 | CNY 2,16 | CNY 2,11 | 26,23M |
| 2026-09-09 | CNY 2,14 | -3,17 % | CNY 2,20 | CNY 2,20 | CNY 2,13 | 24,60M |
| 2026-09-08 | CNY 2,21 | +2,31 % | CNY 2,15 | CNY 2,22 | CNY 2,14 | 31,61M |
| 2026-09-07 | CNY 2,16 | -1,37 % | CNY 2,18 | CNY 2,20 | CNY 2,12 | 32,48M |
| 2026-09-04 | CNY 2,19 | -2,23 % | CNY 2,24 | CNY 2,28 | CNY 2,18 | 43,23M |
| 2026-09-03 | CNY 2,24 | -0,44 % | CNY 2,27 | CNY 2,29 | CNY 2,20 | 33,04M |
| 2026-09-02 | CNY 2,25 | +1,81 % | CNY 2,19 | CNY 2,30 | CNY 2,15 | 44,62M |
| 2026-09-01 | CNY 2,21 | 0,00 % | CNY 2,19 | CNY 2,25 | CNY 2,18 | 36,84M |
| 2026-08-31 | CNY 2,21 | -0,90 % | CNY 2,28 | CNY 2,30 | CNY 2,20 | 44,85M |
| 2026-08-28 | CNY 2,23 | -2,19 % | CNY 2,28 | CNY 2,30 | CNY 2,20 | 44,46M |
| 2026-08-27 | CNY 2,28 | -0,44 % | CNY 2,27 | CNY 2,30 | CNY 2,24 | 25,11M |
| 2026-08-26 | CNY 2,29 | -0,87 % | CNY 2,30 | CNY 2,32 | CNY 2,25 | 29,76M |
| 2026-08-25 | CNY 2,31 | -0,43 % | CNY 2,32 | CNY 2,34 | CNY 2,24 | 49,88M |
| 2026-08-24 | CNY 2,32 | -2,11 % | CNY 2,36 | CNY 2,37 | CNY 2,28 | 28,52M |
| 2026-08-21 | CNY 2,37 | -4,05 % | CNY 2,44 | CNY 2,46 | CNY 2,32 | 44,81M |
| 2026-08-20 | CNY 2,47 | +8,81 % | CNY 2,26 | CNY 2,48 | CNY 2,24 | 76,55M |
| 2026-08-19 | CNY 2,27 | -1,30 % | CNY 2,29 | CNY 2,32 | CNY 2,21 | 35,04M |
| 2026-08-18 | CNY 2,30 | +0,44 % | CNY 2,31 | CNY 2,31 | CNY 2,27 | 24,46M |
| 2026-08-17 | CNY 2,29 | +2,23 % | CNY 2,25 | CNY 2,31 | CNY 2,17 | 43,09M |
| 2026-08-14 | CNY 2,24 | -1,75 % | CNY 2,28 | CNY 2,31 | CNY 2,18 | 30,15M |
| 2026-08-13 | CNY 2,28 | -1,30 % | CNY 2,31 | CNY 2,35 | CNY 2,27 | 41,55M |
| 2026-08-12 | CNY 2,31 | +0,43 % | CNY 2,28 | CNY 2,36 | CNY 2,22 | 55,19M |
| 2026-08-11 | CNY 2,30 | +5,50 % | CNY 2,18 | CNY 2,33 | CNY 2,15 | 53,32M |
| 2026-08-10 | CNY 2,18 | +2,83 % | CNY 2,11 | CNY 2,20 | CNY 2,08 | 31,51M |
| 2026-08-07 | CNY 2,12 | 0,00 % | CNY 2,12 | CNY 2,13 | CNY 2,02 | 43,88M |
| 2026-08-06 | CNY 2,12 | -0,93 % | CNY 2,12 | CNY 2,19 | CNY 2,09 | 36,37M |
| 2026-08-05 | CNY 2,14 | +2,88 % | CNY 2,07 | CNY 2,15 | CNY 2,06 | 35,45M |
| 2026-08-04 | CNY 2,08 | +2,97 % | CNY 2,05 | CNY 2,08 | CNY 2,01 | 41,19M |
| 2026-08-03 | CNY 2,02 | +2,54 % | CNY 1,97 | CNY 2,04 | CNY 1,96 | 34,66M |
| 2026-07-31 | CNY 1,97 | +4,79 % | CNY 1,86 | CNY 1,99 | CNY 1,82 | 54,18M |
| 2026-07-30 | CNY 1,88 | -0,53 % | CNY 1,86 | CNY 1,93 | CNY 1,84 | 61,43M |
| 2026-07-29 | CNY 1,89 | +2,16 % | CNY 1,88 | CNY 1,97 | CNY 1,83 | 87,08M |
| 2026-07-28 | CNY 1,85 | +10,12 % | CNY 1,67 | CNY 1,85 | CNY 1,67 | 71,67M |
| 2026-07-27 | CNY 1,68 | +1,82 % | CNY 1,64 | CNY 1,68 | CNY 1,63 | 16,36M |
| 2026-07-24 | CNY 1,65 | -1,79 % | CNY 1,67 | CNY 1,71 | CNY 1,64 | 18,32M |
| 2026-07-23 | CNY 1,68 | +1,82 % | CNY 1,65 | CNY 1,68 | CNY 1,62 | 22,36M |
| 2026-07-22 | CNY 1,65 | 0,00 % | CNY 1,64 | CNY 1,66 | CNY 1,62 | 22,55M |
| 2026-07-21 | CNY 1,65 | -1,20 % | CNY 1,68 | CNY 1,68 | CNY 1,61 | 32,61M |
| 2026-07-20 | CNY 1,67 | 0,00 % | CNY 1,67 | CNY 1,71 | CNY 1,64 | 31,27M |
| 2026-07-17 | CNY 1,67 | -4,02 % | CNY 1,74 | CNY 1,78 | CNY 1,65 | 36,22M |
| 2026-07-16 | CNY 1,74 | 0,00 % | CNY 1,73 | CNY 1,76 | CNY 1,70 | 24,55M |
| 2026-07-15 | CNY 1,74 | +0,58 % | CNY 1,71 | CNY 1,77 | CNY 1,69 | 32,42M |
| 2026-07-14 | CNY 1,73 | +1,76 % | CNY 1,69 | CNY 1,73 | CNY 1,68 | 20,55M |
| 2026-07-13 | CNY 1,70 | -3,41 % | CNY 1,74 | CNY 1,78 | CNY 1,68 | 25,38M |
| 2026-07-10 | CNY 1,76 | +2,92 % | CNY 1,71 | CNY 1,80 | CNY 1,68 | 35,81M |
| 2026-07-09 | CNY 1,71 | +2,40 % | CNY 1,67 | CNY 1,73 | CNY 1,66 | 25,87M |
| 2026-07-08 | CNY 1,67 | 0,00 % | CNY 1,67 | CNY 1,69 | CNY 1,64 | 23,73M |
| 2026-07-07 | CNY 1,67 | -2,91 % | CNY 1,72 | CNY 1,73 | CNY 1,65 | 23,03M |
| 2026-07-06 | CNY 1,72 | +1,78 % | CNY 1,70 | CNY 1,75 | CNY 1,69 | 27,06M |
| 2026-07-03 | CNY 1,69 | +0,60 % | CNY 1,68 | CNY 1,71 | CNY 1,66 | 21,54M |
| 2026-07-02 | CNY 1,68 | -0,59 % | CNY 1,69 | CNY 1,74 | CNY 1,66 | 25,32M |
| 2026-07-01 | CNY 1,69 | +1,81 % | CNY 1,66 | CNY 1,73 | CNY 1,63 | 26,76M |
| 2026-06-30 | CNY 1,66 | +0,61 % | CNY 1,64 | CNY 1,67 | CNY 1,62 | 21,37M |
| 2026-06-29 | CNY 1,65 | -1,79 % | CNY 1,67 | CNY 1,68 | CNY 1,60 | 26,61M |
| 2026-06-26 | CNY 1,68 | -1,75 % | CNY 1,70 | CNY 1,73 | CNY 1,67 | 28,50M |
| 2026-06-25 | CNY 1,71 | -2,84 % | CNY 1,76 | CNY 1,76 | CNY 1,69 | 29,25M |
| 2026-06-24 | CNY 1,76 | -2,76 % | CNY 1,80 | CNY 1,81 | CNY 1,73 | 39,04M |
| 2026-06-23 | CNY 1,81 | +1,69 % | CNY 1,76 | CNY 1,83 | CNY 1,75 | 44,88M |
| 2026-06-22 | CNY 1,78 | -1,11 % | CNY 1,79 | CNY 1,79 | CNY 1,69 | 46,94M |
| 2026-06-18 | CNY 1,80 | -4,76 % | CNY 1,88 | CNY 1,89 | CNY 1,76 | 65,42M |
| 2026-06-17 | CNY 1,89 | -4,55 % | CNY 1,99 | CNY 2,01 | CNY 1,87 | 46,40M |
| 2026-06-16 | CNY 1,98 | +2,06 % | CNY 1,93 | CNY 2,02 | CNY 1,92 | 53,33M |
| 2026-06-15 | CNY 1,94 | +2,11 % | CNY 1,90 | CNY 2,00 | CNY 1,90 | 60,54M |
| 2026-06-12 | CNY 1,90 | -0,52 % | CNY 1,91 | CNY 1,94 | CNY 1,80 | 79,25M |
| 2026-06-11 | CNY 1,91 | -3,05 % | CNY 1,94 | CNY 2,06 | CNY 1,89 | 86,87M |
| 2026-06-10 | CNY 1,97 | -6,19 % | CNY 2,03 | CNY 2,07 | CNY 1,89 | 130,53M |
| 2026-06-09 | CNY 2,10 | -9,87 % | CNY 2,49 | CNY 2,51 | CNY 2,10 | 125,68M |
| 2026-06-08 | CNY 2,33 | +9,91 % | CNY 2,12 | CNY 2,33 | CNY 2,12 | 59,27M |
| 2026-06-05 | CNY 2,12 | +9,84 % | CNY 1,93 | CNY 2,12 | CNY 1,92 | 54,93M |
| 2026-06-04 | CNY 1,93 | +3,21 % | CNY 1,87 | CNY 2,06 | CNY 1,86 | 69,08M |
| 2026-06-03 | CNY 1,87 | -2,60 % | CNY 1,92 | CNY 1,93 | CNY 1,84 | 22,18M |
| 2026-06-02 | CNY 1,92 | -1,54 % | CNY 1,94 | CNY 1,96 | CNY 1,89 | 22,46M |
| 2026-06-01 | CNY 1,95 | +3,72 % | CNY 1,88 | CNY 1,96 | CNY 1,83 | 28,27M |
| 2026-05-29 | CNY 1,88 | +0,53 % | CNY 1,89 | CNY 1,98 | CNY 1,86 | 32,52M |
| 2026-05-28 | CNY 1,87 | +2,75 % | CNY 1,82 | CNY 1,89 | CNY 1,81 | 27,90M |
| 2026-05-27 | CNY 1,82 | -2,67 % | CNY 1,86 | CNY 1,88 | CNY 1,80 | 18,73M |
| 2026-05-26 | CNY 1,87 | -1,58 % | CNY 1,90 | CNY 1,91 | CNY 1,84 | 19,38M |