CCOOP Group Co., Ltd. Class A 000564
SZSE · China · Einzelhandel
CNY 1,47+0,02 (+1,38 %)
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 1,47 | +1,38 % | CNY 1,45 | CNY 1,48 | CNY 1,44 | 172,23M |
| 2026-09-29 | CNY 1,45 | +0,69 % | CNY 1,44 | CNY 1,47 | CNY 1,43 | 136,45M |
| 2026-09-28 | CNY 1,44 | -2,70 % | CNY 1,48 | CNY 1,49 | CNY 1,43 | 177,37M |
| 2026-09-24 | CNY 1,48 | 0,00 % | CNY 1,47 | CNY 1,50 | CNY 1,47 | 121,62M |
| 2026-09-23 | CNY 1,48 | -2,63 % | CNY 1,52 | CNY 1,53 | CNY 1,48 | 199,20M |
| 2026-09-22 | CNY 1,52 | -1,94 % | CNY 1,54 | CNY 1,55 | CNY 1,52 | 209,92M |
| 2026-09-21 | CNY 1,55 | +1,97 % | CNY 1,52 | CNY 1,56 | CNY 1,51 | 275,75M |
| 2026-09-18 | CNY 1,52 | +1,33 % | CNY 1,50 | CNY 1,54 | CNY 1,49 | 221,27M |
| 2026-09-17 | CNY 1,50 | +0,67 % | CNY 1,48 | CNY 1,52 | CNY 1,46 | 275,08M |
| 2026-09-16 | CNY 1,49 | +0,68 % | CNY 1,48 | CNY 1,50 | CNY 1,47 | 162,22M |
| 2026-09-15 | CNY 1,48 | -3,90 % | CNY 1,54 | CNY 1,55 | CNY 1,48 | 287,12M |
| 2026-09-14 | CNY 1,54 | -1,91 % | CNY 1,55 | CNY 1,59 | CNY 1,52 | 275,00M |
| 2026-09-11 | CNY 1,57 | -4,85 % | CNY 1,63 | CNY 1,64 | CNY 1,55 | 419,91M |
| 2026-09-10 | CNY 1,65 | -3,51 % | CNY 1,70 | CNY 1,72 | CNY 1,63 | 476,93M |
| 2026-09-09 | CNY 1,71 | -1,16 % | CNY 1,70 | CNY 1,75 | CNY 1,67 | 572,10M |
| 2026-09-08 | CNY 1,73 | +4,85 % | CNY 1,65 | CNY 1,81 | CNY 1,64 | 969,25M |
| 2026-09-07 | CNY 1,65 | +3,12 % | CNY 1,61 | CNY 1,67 | CNY 1,60 | 542,66M |
| 2026-09-04 | CNY 1,60 | 0,00 % | CNY 1,60 | CNY 1,64 | CNY 1,56 | 610,95M |
| 2026-09-03 | CNY 1,60 | -1,84 % | CNY 1,65 | CNY 1,66 | CNY 1,58 | 696,93M |
| 2026-09-02 | CNY 1,63 | -1,81 % | CNY 1,70 | CNY 1,75 | CNY 1,63 | 1,11B |
| 2026-09-01 | CNY 1,66 | +9,93 % | CNY 1,51 | CNY 1,66 | CNY 1,50 | 476,80M |
| 2026-08-31 | CNY 1,51 | -3,21 % | CNY 1,57 | CNY 1,58 | CNY 1,49 | 444,05M |
| 2026-08-28 | CNY 1,56 | +2,63 % | CNY 1,51 | CNY 1,56 | CNY 1,48 | 457,60M |
| 2026-08-27 | CNY 1,52 | +3,40 % | CNY 1,47 | CNY 1,53 | CNY 1,46 | 366,44M |
| 2026-08-26 | CNY 1,47 | +1,38 % | CNY 1,45 | CNY 1,49 | CNY 1,44 | 279,24M |
| 2026-08-25 | CNY 1,45 | +2,11 % | CNY 1,42 | CNY 1,47 | CNY 1,42 | 266,62M |
| 2026-08-24 | CNY 1,42 | -0,70 % | CNY 1,43 | CNY 1,45 | CNY 1,41 | 207,66M |
| 2026-08-21 | CNY 1,43 | -2,72 % | CNY 1,47 | CNY 1,47 | CNY 1,41 | 282,40M |
| 2026-08-20 | CNY 1,47 | -1,34 % | CNY 1,50 | CNY 1,52 | CNY 1,44 | 446,37M |
| 2026-08-19 | CNY 1,49 | -3,25 % | CNY 1,54 | CNY 1,60 | CNY 1,49 | 659,71M |
| 2026-08-18 | CNY 1,54 | 0,00 % | CNY 1,53 | CNY 1,60 | CNY 1,50 | 866,16M |
| 2026-08-17 | CNY 1,54 | +10,00 % | CNY 1,40 | CNY 1,54 | CNY 1,39 | 634,53M |
| 2026-08-14 | CNY 1,40 | -2,10 % | CNY 1,43 | CNY 1,44 | CNY 1,39 | 192,02M |
| 2026-08-13 | CNY 1,43 | -2,72 % | CNY 1,48 | CNY 1,48 | CNY 1,43 | 206,86M |
| 2026-08-12 | CNY 1,47 | +1,38 % | CNY 1,44 | CNY 1,48 | CNY 1,43 | 246,80M |
| 2026-08-11 | CNY 1,45 | +1,40 % | CNY 1,43 | CNY 1,45 | CNY 1,42 | 154,08M |
| 2026-08-10 | CNY 1,43 | +1,42 % | CNY 1,41 | CNY 1,44 | CNY 1,40 | 142,24M |
| 2026-08-07 | CNY 1,41 | -0,70 % | CNY 1,43 | CNY 1,43 | CNY 1,38 | 183,16M |
| 2026-08-06 | CNY 1,42 | -2,07 % | CNY 1,45 | CNY 1,46 | CNY 1,40 | 215,10M |
| 2026-08-05 | CNY 1,45 | +0,69 % | CNY 1,44 | CNY 1,47 | CNY 1,42 | 254,40M |
| 2026-08-04 | CNY 1,44 | -0,69 % | CNY 1,46 | CNY 1,47 | CNY 1,42 | 189,08M |
| 2026-08-03 | CNY 1,45 | +2,11 % | CNY 1,43 | CNY 1,45 | CNY 1,41 | 205,69M |
| 2026-07-31 | CNY 1,42 | +1,43 % | CNY 1,39 | CNY 1,43 | CNY 1,38 | 204,72M |
| 2026-07-30 | CNY 1,40 | 0,00 % | CNY 1,39 | CNY 1,46 | CNY 1,39 | 303,47M |
| 2026-07-29 | CNY 1,40 | +2,94 % | CNY 1,38 | CNY 1,42 | CNY 1,37 | 305,18M |
| 2026-07-28 | CNY 1,36 | +0,74 % | CNY 1,34 | CNY 1,38 | CNY 1,34 | 179,62M |
| 2026-07-27 | CNY 1,35 | +3,05 % | CNY 1,31 | CNY 1,36 | CNY 1,31 | 189,02M |
| 2026-07-24 | CNY 1,31 | -5,07 % | CNY 1,37 | CNY 1,38 | CNY 1,31 | 239,16M |
| 2026-07-23 | CNY 1,38 | +2,22 % | CNY 1,35 | CNY 1,38 | CNY 1,33 | 200,95M |
| 2026-07-22 | CNY 1,35 | 0,00 % | CNY 1,34 | CNY 1,36 | CNY 1,33 | 142,67M |
| 2026-07-21 | CNY 1,35 | +0,75 % | CNY 1,35 | CNY 1,36 | CNY 1,33 | 170,91M |
| 2026-07-20 | CNY 1,34 | +0,75 % | CNY 1,33 | CNY 1,37 | CNY 1,33 | 214,26M |
| 2026-07-17 | CNY 1,33 | -4,32 % | CNY 1,39 | CNY 1,43 | CNY 1,32 | 305,96M |
| 2026-07-16 | CNY 1,39 | +1,46 % | CNY 1,37 | CNY 1,41 | CNY 1,35 | 316,39M |
| 2026-07-15 | CNY 1,37 | +3,01 % | CNY 1,32 | CNY 1,40 | CNY 1,31 | 343,87M |
| 2026-07-14 | CNY 1,33 | +2,31 % | CNY 1,33 | CNY 1,35 | CNY 1,30 | 176,04M |
| 2026-07-13 | CNY 1,30 | -4,41 % | CNY 1,35 | CNY 1,37 | CNY 1,29 | 272,82M |
| 2026-07-10 | CNY 1,36 | +4,62 % | CNY 1,30 | CNY 1,40 | CNY 1,28 | 366,06M |
| 2026-07-09 | CNY 1,30 | -0,76 % | CNY 1,31 | CNY 1,33 | CNY 1,29 | 160,98M |
| 2026-07-08 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,32 | CNY 1,29 | 121,61M |
| 2026-07-07 | CNY 1,31 | -3,68 % | CNY 1,36 | CNY 1,37 | CNY 1,30 | 167,83M |
| 2026-07-06 | CNY 1,36 | -2,16 % | CNY 1,39 | CNY 1,40 | CNY 1,36 | 144,41M |
| 2026-07-03 | CNY 1,39 | +1,46 % | CNY 1,37 | CNY 1,41 | CNY 1,36 | 200,50M |
| 2026-07-02 | CNY 1,37 | -0,72 % | CNY 1,37 | CNY 1,42 | CNY 1,36 | 242,29M |
| 2026-07-01 | CNY 1,38 | +3,76 % | CNY 1,33 | CNY 1,41 | CNY 1,32 | 326,73M |
| 2026-06-30 | CNY 1,33 | +0,76 % | CNY 1,32 | CNY 1,34 | CNY 1,29 | 202,41M |
| 2026-06-29 | CNY 1,32 | -2,94 % | CNY 1,36 | CNY 1,36 | CNY 1,28 | 264,73M |
| 2026-06-26 | CNY 1,36 | -2,16 % | CNY 1,37 | CNY 1,39 | CNY 1,35 | 236,75M |
| 2026-06-25 | CNY 1,39 | +0,72 % | CNY 1,43 | CNY 1,44 | CNY 1,38 | 235,57M |
| 2026-06-24 | CNY 1,38 | -4,17 % | CNY 1,43 | CNY 1,44 | CNY 1,37 | 265,84M |
| 2026-06-23 | CNY 1,44 | 0,00 % | CNY 1,43 | CNY 1,48 | CNY 1,42 | 227,95M |
| 2026-06-22 | CNY 1,44 | -1,37 % | CNY 1,44 | CNY 1,45 | CNY 1,39 | 285,56M |
| 2026-06-18 | CNY 1,46 | -3,95 % | CNY 1,53 | CNY 1,55 | CNY 1,44 | 346,00M |
| 2026-06-17 | CNY 1,52 | -5,00 % | CNY 1,60 | CNY 1,62 | CNY 1,51 | 515,36M |
| 2026-06-16 | CNY 1,60 | +10,34 % | CNY 1,50 | CNY 1,60 | CNY 1,46 | 607,66M |
| 2026-06-15 | CNY 1,45 | -0,68 % | CNY 1,46 | CNY 1,50 | CNY 1,43 | 244,02M |
| 2026-06-12 | CNY 1,46 | +1,39 % | CNY 1,46 | CNY 1,48 | CNY 1,42 | 241,19M |
| 2026-06-11 | CNY 1,44 | -2,04 % | CNY 1,45 | CNY 1,47 | CNY 1,42 | 235,46M |
| 2026-06-10 | CNY 1,47 | -2,65 % | CNY 1,50 | CNY 1,50 | CNY 1,46 | 193,74M |
| 2026-06-09 | CNY 1,51 | -3,21 % | CNY 1,57 | CNY 1,58 | CNY 1,49 | 293,03M |
| 2026-06-08 | CNY 1,56 | -4,29 % | CNY 1,59 | CNY 1,63 | CNY 1,56 | 305,79M |
| 2026-06-05 | CNY 1,63 | +1,87 % | CNY 1,60 | CNY 1,69 | CNY 1,60 | 305,08M |
| 2026-06-04 | CNY 1,60 | -3,61 % | CNY 1,64 | CNY 1,67 | CNY 1,59 | 275,62M |
| 2026-06-03 | CNY 1,66 | -1,78 % | CNY 1,68 | CNY 1,68 | CNY 1,64 | 248,87M |
| 2026-06-02 | CNY 1,69 | -2,31 % | CNY 1,73 | CNY 1,74 | CNY 1,67 | 269,08M |
| 2026-06-01 | CNY 1,73 | -0,57 % | CNY 1,72 | CNY 1,76 | CNY 1,68 | 355,68M |
| 2026-05-29 | CNY 1,74 | +2,35 % | CNY 1,69 | CNY 1,78 | CNY 1,67 | 545,39M |
| 2026-05-28 | CNY 1,70 | -2,30 % | CNY 1,72 | CNY 1,73 | CNY 1,66 | 371,21M |
| 2026-05-27 | CNY 1,74 | -2,25 % | CNY 1,79 | CNY 1,81 | CNY 1,71 | 564,63M |
| 2026-05-26 | CNY 1,78 | -1,11 % | CNY 1,83 | CNY 1,89 | CNY 1,77 | 751,06M |