Dongguan Winnerway Industrial Zone Ltd. Class A 000573
SZSE · China · Finanzen
CNY 3,90-0,03 (-0,76 %)
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 3,90 | -0,76 % | CNY 3,87 | CNY 3,94 | CNY 3,76 | 16,93M |
| 2026-09-29 | CNY 3,93 | +3,42 % | CNY 3,81 | CNY 3,94 | CNY 3,80 | 16,83M |
| 2026-09-28 | CNY 3,80 | +0,53 % | CNY 3,79 | CNY 3,84 | CNY 3,74 | 12,21M |
| 2026-09-24 | CNY 3,78 | 0,00 % | CNY 3,76 | CNY 3,82 | CNY 3,73 | 10,78M |
| 2026-09-23 | CNY 3,78 | -1,05 % | CNY 3,84 | CNY 3,89 | CNY 3,77 | 12,78M |
| 2026-09-22 | CNY 3,82 | -1,29 % | CNY 3,86 | CNY 3,91 | CNY 3,77 | 13,68M |
| 2026-09-21 | CNY 3,87 | +3,75 % | CNY 3,71 | CNY 3,88 | CNY 3,68 | 15,75M |
| 2026-09-18 | CNY 3,73 | +1,08 % | CNY 3,68 | CNY 3,74 | CNY 3,67 | 9,84M |
| 2026-09-17 | CNY 3,69 | +1,10 % | CNY 3,64 | CNY 3,71 | CNY 3,59 | 9,74M |
| 2026-09-16 | CNY 3,65 | +1,67 % | CNY 3,60 | CNY 3,67 | CNY 3,55 | 10,75M |
| 2026-09-15 | CNY 3,59 | -3,23 % | CNY 3,69 | CNY 3,73 | CNY 3,59 | 12,04M |
| 2026-09-14 | CNY 3,71 | +0,27 % | CNY 3,68 | CNY 3,75 | CNY 3,66 | 10,41M |
| 2026-09-11 | CNY 3,70 | -2,89 % | CNY 3,78 | CNY 3,79 | CNY 3,64 | 11,15M |
| 2026-09-10 | CNY 3,81 | -0,78 % | CNY 3,83 | CNY 3,85 | CNY 3,78 | 9,88M |
| 2026-09-09 | CNY 3,84 | -0,78 % | CNY 3,86 | CNY 3,88 | CNY 3,83 | 9,87M |
| 2026-09-08 | CNY 3,87 | +1,31 % | CNY 3,82 | CNY 3,89 | CNY 3,81 | 9,86M |
| 2026-09-07 | CNY 3,82 | +0,26 % | CNY 3,80 | CNY 3,83 | CNY 3,78 | 10,31M |
| 2026-09-04 | CNY 3,81 | +0,79 % | CNY 3,78 | CNY 3,88 | CNY 3,77 | 13,23M |
| 2026-09-03 | CNY 3,78 | -1,56 % | CNY 3,84 | CNY 3,88 | CNY 3,77 | 10,66M |
| 2026-09-02 | CNY 3,84 | -1,54 % | CNY 3,87 | CNY 3,90 | CNY 3,78 | 16,24M |
| 2026-09-01 | CNY 3,90 | +0,78 % | CNY 3,84 | CNY 3,93 | CNY 3,81 | 21,14M |
| 2026-08-31 | CNY 3,87 | +0,78 % | CNY 3,94 | CNY 4,00 | CNY 3,85 | 39,48M |
| 2026-08-28 | CNY 3,84 | +2,95 % | CNY 3,73 | CNY 3,86 | CNY 3,71 | 15,87M |
| 2026-08-27 | CNY 3,73 | -0,53 % | CNY 3,74 | CNY 3,76 | CNY 3,69 | 11,34M |
| 2026-08-26 | CNY 3,75 | +1,08 % | CNY 3,70 | CNY 3,81 | CNY 3,69 | 16,22M |
| 2026-08-25 | CNY 3,71 | +2,49 % | CNY 3,61 | CNY 3,72 | CNY 3,58 | 15,72M |
| 2026-08-24 | CNY 3,62 | -1,36 % | CNY 3,68 | CNY 3,70 | CNY 3,58 | 13,20M |
| 2026-08-21 | CNY 3,67 | 0,00 % | CNY 3,64 | CNY 3,67 | CNY 3,57 | 10,49M |
| 2026-08-20 | CNY 3,67 | +2,51 % | CNY 3,59 | CNY 3,67 | CNY 3,58 | 12,00M |
| 2026-08-19 | CNY 3,58 | -2,72 % | CNY 3,67 | CNY 3,67 | CNY 3,55 | 15,23M |
| 2026-08-18 | CNY 3,68 | -0,81 % | CNY 3,71 | CNY 3,75 | CNY 3,65 | 12,71M |
| 2026-08-17 | CNY 3,71 | +0,27 % | CNY 3,69 | CNY 3,73 | CNY 3,64 | 13,58M |
| 2026-08-14 | CNY 3,70 | +0,27 % | CNY 3,69 | CNY 3,73 | CNY 3,63 | 14,23M |
| 2026-08-13 | CNY 3,69 | -2,89 % | CNY 3,80 | CNY 3,82 | CNY 3,68 | 19,69M |
| 2026-08-12 | CNY 3,80 | +2,43 % | CNY 3,70 | CNY 3,81 | CNY 3,67 | 20,04M |
| 2026-08-11 | CNY 3,71 | -0,27 % | CNY 3,74 | CNY 3,75 | CNY 3,66 | 14,31M |
| 2026-08-10 | CNY 3,72 | +3,33 % | CNY 3,60 | CNY 3,76 | CNY 3,56 | 24,47M |
| 2026-08-07 | CNY 3,60 | -0,28 % | CNY 3,62 | CNY 3,63 | CNY 3,50 | 19,63M |
| 2026-08-06 | CNY 3,61 | -2,70 % | CNY 3,71 | CNY 3,75 | CNY 3,46 | 34,60M |
| 2026-08-05 | CNY 3,71 | +1,92 % | CNY 3,64 | CNY 3,73 | CNY 3,62 | 16,80M |
| 2026-08-04 | CNY 3,64 | -1,09 % | CNY 3,69 | CNY 3,69 | CNY 3,60 | 13,57M |
| 2026-08-03 | CNY 3,68 | +4,55 % | CNY 3,53 | CNY 3,68 | CNY 3,51 | 17,62M |
| 2026-07-31 | CNY 3,52 | +1,15 % | CNY 3,50 | CNY 3,56 | CNY 3,48 | 19,68M |
| 2026-07-30 | CNY 3,48 | -3,33 % | CNY 3,58 | CNY 3,63 | CNY 3,47 | 17,51M |
| 2026-07-29 | CNY 3,60 | +2,56 % | CNY 3,58 | CNY 3,66 | CNY 3,52 | 15,57M |
| 2026-07-28 | CNY 3,51 | -1,13 % | CNY 3,54 | CNY 3,61 | CNY 3,51 | 12,18M |
| 2026-07-27 | CNY 3,55 | +4,11 % | CNY 3,40 | CNY 3,66 | CNY 3,39 | 17,89M |
| 2026-07-24 | CNY 3,41 | -2,29 % | CNY 3,46 | CNY 3,50 | CNY 3,39 | 11,29M |
| 2026-07-23 | CNY 3,49 | +3,56 % | CNY 3,35 | CNY 3,49 | CNY 3,35 | 13,19M |
| 2026-07-22 | CNY 3,37 | -0,88 % | CNY 3,35 | CNY 3,46 | CNY 3,35 | 13,05M |
| 2026-07-21 | CNY 3,40 | -2,02 % | CNY 3,44 | CNY 3,47 | CNY 3,26 | 21,17M |
| 2026-07-20 | CNY 3,47 | -4,14 % | CNY 3,61 | CNY 3,65 | CNY 3,43 | 22,31M |
| 2026-07-17 | CNY 3,62 | -2,43 % | CNY 3,75 | CNY 3,84 | CNY 3,57 | 20,74M |
| 2026-07-16 | CNY 3,71 | +0,54 % | CNY 3,70 | CNY 3,78 | CNY 3,65 | 17,27M |
| 2026-07-15 | CNY 3,69 | +1,37 % | CNY 3,67 | CNY 3,78 | CNY 3,62 | 23,44M |
| 2026-07-14 | CNY 3,64 | -2,15 % | CNY 3,75 | CNY 3,77 | CNY 3,48 | 36,00M |
| 2026-07-13 | CNY 3,72 | +0,81 % | CNY 3,69 | CNY 3,88 | CNY 3,55 | 54,82M |
| 2026-07-10 | CNY 3,69 | +10,15 % | CNY 3,35 | CNY 3,69 | CNY 3,32 | 28,49M |
| 2026-07-09 | CNY 3,35 | -0,59 % | CNY 3,36 | CNY 3,39 | CNY 3,28 | 12,27M |
| 2026-07-08 | CNY 3,37 | -0,59 % | CNY 3,40 | CNY 3,41 | CNY 3,34 | 11,56M |
| 2026-07-07 | CNY 3,39 | -2,87 % | CNY 3,50 | CNY 3,52 | CNY 3,37 | 19,43M |
| 2026-07-06 | CNY 3,49 | -2,24 % | CNY 3,58 | CNY 3,65 | CNY 3,48 | 16,00M |
| 2026-07-03 | CNY 3,57 | +2,29 % | CNY 3,51 | CNY 3,60 | CNY 3,49 | 19,84M |
| 2026-07-02 | CNY 3,49 | -1,41 % | CNY 3,53 | CNY 3,61 | CNY 3,48 | 20,49M |
| 2026-07-01 | CNY 3,54 | 0,00 % | CNY 3,51 | CNY 3,59 | CNY 3,47 | 19,83M |
| 2026-06-30 | CNY 3,54 | +0,57 % | CNY 3,51 | CNY 3,57 | CNY 3,45 | 16,06M |
| 2026-06-29 | CNY 3,52 | -2,76 % | CNY 3,60 | CNY 3,66 | CNY 3,45 | 21,10M |
| 2026-06-26 | CNY 3,62 | -2,69 % | CNY 3,71 | CNY 3,71 | CNY 3,55 | 22,31M |
| 2026-06-25 | CNY 3,72 | -2,87 % | CNY 3,80 | CNY 3,83 | CNY 3,68 | 17,22M |
| 2026-06-24 | CNY 3,83 | -4,01 % | CNY 3,99 | CNY 4,00 | CNY 3,74 | 25,01M |
| 2026-06-23 | CNY 3,99 | +0,25 % | CNY 3,97 | CNY 4,13 | CNY 3,96 | 23,24M |
| 2026-06-22 | CNY 3,98 | -1,00 % | CNY 4,02 | CNY 4,03 | CNY 3,78 | 25,56M |
| 2026-06-18 | CNY 4,02 | -0,25 % | CNY 4,00 | CNY 4,04 | CNY 3,93 | 19,58M |
| 2026-06-17 | CNY 4,03 | -1,95 % | CNY 4,08 | CNY 4,18 | CNY 4,00 | 20,19M |
| 2026-06-16 | CNY 4,11 | +0,74 % | CNY 4,11 | CNY 4,13 | CNY 4,00 | 18,56M |
| 2026-06-15 | CNY 4,08 | -1,45 % | CNY 4,13 | CNY 4,27 | CNY 4,07 | 25,54M |
| 2026-06-12 | CNY 4,14 | -0,72 % | CNY 4,18 | CNY 4,22 | CNY 4,11 | 17,92M |
| 2026-06-11 | CNY 4,17 | -1,88 % | CNY 4,20 | CNY 4,24 | CNY 4,09 | 16,59M |
| 2026-06-10 | CNY 4,25 | +1,43 % | CNY 4,19 | CNY 4,34 | CNY 4,13 | 21,07M |
| 2026-06-09 | CNY 4,19 | -0,95 % | CNY 4,27 | CNY 4,30 | CNY 4,13 | 19,62M |
| 2026-06-08 | CNY 4,23 | -2,98 % | CNY 4,26 | CNY 4,36 | CNY 4,15 | 22,60M |
| 2026-06-05 | CNY 4,36 | +2,83 % | CNY 4,24 | CNY 4,43 | CNY 4,12 | 31,64M |
| 2026-06-04 | CNY 4,24 | +0,47 % | CNY 4,23 | CNY 4,33 | CNY 4,20 | 20,69M |
| 2026-06-03 | CNY 4,22 | -1,40 % | CNY 4,27 | CNY 4,37 | CNY 4,17 | 25,09M |
| 2026-06-02 | CNY 4,28 | -5,10 % | CNY 4,52 | CNY 4,52 | CNY 4,23 | 26,75M |
| 2026-06-01 | CNY 4,51 | +2,04 % | CNY 4,40 | CNY 4,57 | CNY 4,36 | 19,12M |
| 2026-05-29 | CNY 4,42 | -5,35 % | CNY 4,71 | CNY 4,72 | CNY 4,39 | 29,87M |
| 2026-05-28 | CNY 4,67 | +3,55 % | CNY 4,49 | CNY 4,83 | CNY 4,47 | 32,55M |
| 2026-05-27 | CNY 4,51 | +2,73 % | CNY 4,38 | CNY 4,62 | CNY 4,28 | 34,53M |
| 2026-05-26 | CNY 4,39 | -1,57 % | CNY 4,47 | CNY 4,49 | CNY 4,35 | 15,79M |