Guizhou Tyre Co., Ltd. Class A 000589
SZSE · China · Langlebige Konsumgüter
CNY 4,20+0,02 (+0,48 %)
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 4,20 | +0,48 % | CNY 4,19 | CNY 4,21 | CNY 4,18 | 10,70M |
| 2026-09-29 | CNY 4,18 | +0,48 % | CNY 4,15 | CNY 4,19 | CNY 4,15 | 10,66M |
| 2026-09-28 | CNY 4,16 | -0,95 % | CNY 4,20 | CNY 4,21 | CNY 4,13 | 15,01M |
| 2026-09-24 | CNY 4,20 | -0,47 % | CNY 4,22 | CNY 4,24 | CNY 4,19 | 11,81M |
| 2026-09-23 | CNY 4,22 | -0,47 % | CNY 4,25 | CNY 4,26 | CNY 4,22 | 12,22M |
| 2026-09-22 | CNY 4,24 | -0,70 % | CNY 4,27 | CNY 4,28 | CNY 4,23 | 17,55M |
| 2026-09-21 | CNY 4,27 | +0,71 % | CNY 4,24 | CNY 4,28 | CNY 4,22 | 19,09M |
| 2026-09-18 | CNY 4,24 | +0,24 % | CNY 4,24 | CNY 4,26 | CNY 4,23 | 16,06M |
| 2026-09-17 | CNY 4,23 | 0,00 % | CNY 4,21 | CNY 4,23 | CNY 4,19 | 13,41M |
| 2026-09-16 | CNY 4,23 | -0,47 % | CNY 4,24 | CNY 4,24 | CNY 4,18 | 24,33M |
| 2026-09-15 | CNY 4,25 | -1,16 % | CNY 4,30 | CNY 4,30 | CNY 4,23 | 20,35M |
| 2026-09-14 | CNY 4,30 | -0,69 % | CNY 4,32 | CNY 4,35 | CNY 4,28 | 18,95M |
| 2026-09-11 | CNY 4,33 | -1,14 % | CNY 4,37 | CNY 4,38 | CNY 4,30 | 23,33M |
| 2026-09-10 | CNY 4,38 | -0,45 % | CNY 4,38 | CNY 4,40 | CNY 4,36 | 19,00M |
| 2026-09-09 | CNY 4,40 | +0,46 % | CNY 4,38 | CNY 4,41 | CNY 4,35 | 18,78M |
| 2026-09-08 | CNY 4,38 | +1,62 % | CNY 4,31 | CNY 4,39 | CNY 4,30 | 24,06M |
| 2026-09-07 | CNY 4,31 | -0,92 % | CNY 4,36 | CNY 4,36 | CNY 4,30 | 23,89M |
| 2026-09-04 | CNY 4,35 | +0,23 % | CNY 4,36 | CNY 4,40 | CNY 4,34 | 19,63M |
| 2026-09-03 | CNY 4,34 | -0,46 % | CNY 4,37 | CNY 4,40 | CNY 4,34 | 15,65M |
| 2026-09-02 | CNY 4,36 | -1,36 % | CNY 4,41 | CNY 4,42 | CNY 4,35 | 25,07M |
| 2026-09-01 | CNY 4,42 | 0,00 % | CNY 4,43 | CNY 4,46 | CNY 4,42 | 36,62M |
| 2026-08-31 | CNY 4,42 | +1,14 % | CNY 4,50 | CNY 4,51 | CNY 4,38 | 51,99M |
| 2026-08-28 | CNY 4,37 | +0,92 % | CNY 4,32 | CNY 4,38 | CNY 4,31 | 23,76M |
| 2026-08-27 | CNY 4,33 | -0,46 % | CNY 4,34 | CNY 4,35 | CNY 4,28 | 19,82M |
| 2026-08-26 | CNY 4,35 | +0,69 % | CNY 4,30 | CNY 4,36 | CNY 4,29 | 19,09M |
| 2026-08-25 | CNY 4,32 | +1,65 % | CNY 4,24 | CNY 4,33 | CNY 4,24 | 20,14M |
| 2026-08-24 | CNY 4,25 | +0,47 % | CNY 4,23 | CNY 4,26 | CNY 4,22 | 12,95M |
| 2026-08-21 | CNY 4,23 | -0,47 % | CNY 4,25 | CNY 4,25 | CNY 4,21 | 13,07M |
| 2026-08-20 | CNY 4,25 | +0,71 % | CNY 4,22 | CNY 4,27 | CNY 4,22 | 16,01M |
| 2026-08-19 | CNY 4,22 | -1,17 % | CNY 4,27 | CNY 4,27 | CNY 4,20 | 22,07M |
| 2026-08-18 | CNY 4,27 | -0,93 % | CNY 4,30 | CNY 4,31 | CNY 4,25 | 19,38M |
| 2026-08-17 | CNY 4,31 | 0,00 % | CNY 4,31 | CNY 4,32 | CNY 4,27 | 23,69M |
| 2026-08-14 | CNY 4,31 | -0,46 % | CNY 4,33 | CNY 4,34 | CNY 4,29 | 17,95M |
| 2026-08-13 | CNY 4,33 | -1,14 % | CNY 4,38 | CNY 4,38 | CNY 4,33 | 20,10M |
| 2026-08-12 | CNY 4,38 | +1,62 % | CNY 4,32 | CNY 4,39 | CNY 4,31 | 29,37M |
| 2026-08-11 | CNY 4,31 | -2,05 % | CNY 4,36 | CNY 4,39 | CNY 4,31 | 32,33M |
| 2026-08-10 | CNY 4,40 | +2,09 % | CNY 4,39 | CNY 4,46 | CNY 4,39 | 50,50M |
| 2026-08-07 | CNY 4,31 | +0,70 % | CNY 4,39 | CNY 4,43 | CNY 4,30 | 29,06M |
| 2026-08-06 | CNY 4,28 | -1,15 % | CNY 4,32 | CNY 4,33 | CNY 4,25 | 21,71M |
| 2026-08-05 | CNY 4,33 | -0,92 % | CNY 4,36 | CNY 4,36 | CNY 4,31 | 22,37M |
| 2026-08-04 | CNY 4,37 | -0,91 % | CNY 4,42 | CNY 4,42 | CNY 4,34 | 31,78M |
| 2026-08-03 | CNY 4,41 | +0,92 % | CNY 4,37 | CNY 4,43 | CNY 4,35 | 42,76M |
| 2026-07-31 | CNY 4,37 | -0,23 % | CNY 4,37 | CNY 4,40 | CNY 4,33 | 25,20M |
| 2026-07-30 | CNY 4,38 | +0,46 % | CNY 4,35 | CNY 4,41 | CNY 4,33 | 25,88M |
| 2026-07-29 | CNY 4,36 | +1,16 % | CNY 4,29 | CNY 4,38 | CNY 4,29 | 20,76M |
| 2026-07-28 | CNY 4,31 | +0,47 % | CNY 4,27 | CNY 4,32 | CNY 4,24 | 17,87M |
| 2026-07-27 | CNY 4,29 | +1,42 % | CNY 4,24 | CNY 4,30 | CNY 4,23 | 14,66M |
| 2026-07-24 | CNY 4,23 | -2,31 % | CNY 4,30 | CNY 4,33 | CNY 4,23 | 15,93M |
| 2026-07-23 | CNY 4,33 | +1,88 % | CNY 4,24 | CNY 4,34 | CNY 4,23 | 20,22M |
| 2026-07-22 | CNY 4,25 | -0,23 % | CNY 4,26 | CNY 4,26 | CNY 4,20 | 20,66M |
| 2026-07-21 | CNY 4,26 | -0,93 % | CNY 4,31 | CNY 4,34 | CNY 4,24 | 27,69M |
| 2026-07-20 | CNY 4,30 | +0,70 % | CNY 4,26 | CNY 4,34 | CNY 4,25 | 26,87M |
| 2026-07-17 | CNY 4,27 | -1,84 % | CNY 4,34 | CNY 4,41 | CNY 4,26 | 24,29M |
| 2026-07-16 | CNY 4,35 | -1,14 % | CNY 4,37 | CNY 4,42 | CNY 4,32 | 24,76M |
| 2026-07-15 | CNY 4,40 | +1,38 % | CNY 4,29 | CNY 4,42 | CNY 4,28 | 26,31M |
| 2026-07-14 | CNY 4,34 | +2,12 % | CNY 4,23 | CNY 4,34 | CNY 4,22 | 26,03M |
| 2026-07-13 | CNY 4,25 | +0,24 % | CNY 4,23 | CNY 4,28 | CNY 4,20 | 22,27M |
| 2026-07-10 | CNY 4,24 | -0,70 % | CNY 4,27 | CNY 4,29 | CNY 4,19 | 19,30M |
| 2026-07-09 | CNY 4,27 | -0,70 % | CNY 4,30 | CNY 4,31 | CNY 4,22 | 19,35M |
| 2026-07-08 | CNY 4,30 | -0,69 % | CNY 4,32 | CNY 4,35 | CNY 4,25 | 17,93M |
| 2026-07-07 | CNY 4,33 | -2,48 % | CNY 4,42 | CNY 4,45 | CNY 4,31 | 22,50M |
| 2026-07-06 | CNY 4,44 | +3,74 % | CNY 4,28 | CNY 4,47 | CNY 4,28 | 31,45M |
| 2026-07-03 | CNY 4,28 | +2,39 % | CNY 4,17 | CNY 4,32 | CNY 4,16 | 27,12M |
| 2026-07-02 | CNY 4,18 | +0,97 % | CNY 4,12 | CNY 4,21 | CNY 4,11 | 25,95M |
| 2026-07-01 | CNY 4,14 | +1,97 % | CNY 4,06 | CNY 4,16 | CNY 4,03 | 25,60M |
| 2026-06-30 | CNY 4,06 | -1,46 % | CNY 4,10 | CNY 4,11 | CNY 4,02 | 19,60M |
| 2026-06-29 | CNY 4,12 | +0,24 % | CNY 4,11 | CNY 4,13 | CNY 4,00 | 22,28M |
| 2026-06-26 | CNY 4,11 | -2,38 % | CNY 4,20 | CNY 4,20 | CNY 4,09 | 23,17M |
| 2026-06-25 | CNY 4,21 | 0,00 % | CNY 4,19 | CNY 4,25 | CNY 4,16 | 23,61M |
| 2026-06-24 | CNY 4,21 | -1,86 % | CNY 4,28 | CNY 4,30 | CNY 4,18 | 21,75M |
| 2026-06-23 | CNY 4,29 | +0,47 % | CNY 4,26 | CNY 4,37 | CNY 4,25 | 22,76M |
| 2026-06-22 | CNY 4,27 | +0,47 % | CNY 4,25 | CNY 4,28 | CNY 4,16 | 27,71M |
| 2026-06-18 | CNY 4,25 | -1,85 % | CNY 4,33 | CNY 4,34 | CNY 4,24 | 23,77M |
| 2026-06-17 | CNY 4,33 | -2,91 % | CNY 4,46 | CNY 4,47 | CNY 4,31 | 33,42M |
| 2026-06-16 | CNY 4,46 | -1,76 % | CNY 4,54 | CNY 4,54 | CNY 4,45 | 24,63M |
| 2026-06-15 | CNY 4,54 | +0,22 % | CNY 4,47 | CNY 4,55 | CNY 4,46 | 35,61M |
| 2026-06-12 | CNY 4,53 | +1,57 % | CNY 4,47 | CNY 4,59 | CNY 4,44 | 32,55M |
| 2026-06-11 | CNY 4,46 | -1,11 % | CNY 4,48 | CNY 4,53 | CNY 4,42 | 20,58M |
| 2026-06-10 | CNY 4,51 | 0,00 % | CNY 4,49 | CNY 4,51 | CNY 4,46 | 17,83M |
| 2026-06-09 | CNY 4,51 | +0,67 % | CNY 4,50 | CNY 4,53 | CNY 4,44 | 22,26M |
| 2026-06-08 | CNY 4,48 | -1,97 % | CNY 4,51 | CNY 4,54 | CNY 4,44 | 32,41M |
| 2026-06-05 | CNY 4,57 | -0,44 % | CNY 4,59 | CNY 4,66 | CNY 4,56 | 26,59M |
| 2026-06-04 | CNY 4,59 | -2,13 % | CNY 4,68 | CNY 4,72 | CNY 4,55 | 30,49M |
| 2026-06-03 | CNY 4,69 | -1,47 % | CNY 4,76 | CNY 4,77 | CNY 4,68 | 25,72M |
| 2026-06-02 | CNY 4,76 | -0,63 % | CNY 4,80 | CNY 4,82 | CNY 4,74 | 23,89M |
| 2026-06-01 | CNY 4,79 | +1,91 % | CNY 4,72 | CNY 4,81 | CNY 4,67 | 39,81M |
| 2026-05-29 | CNY 4,70 | +0,21 % | CNY 4,70 | CNY 4,76 | CNY 4,68 | 28,05M |
| 2026-05-28 | CNY 4,69 | +0,43 % | CNY 4,67 | CNY 4,74 | CNY 4,65 | 24,96M |
| 2026-05-27 | CNY 4,67 | -2,10 % | CNY 4,75 | CNY 4,80 | CNY 4,65 | 30,90M |
| 2026-05-26 | CNY 4,77 | +0,85 % | CNY 4,71 | CNY 4,78 | CNY 4,70 | 25,66M |