Yang Guang Co., Ltd Class A 000608
SZSE · China · Nicht-Energie-Rohstoffe
CNY 7,05-0,13 (-1,81 %)
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 7,05 | -1,81 % | CNY 7,18 | CNY 7,20 | CNY 7,03 | 13,10M |
| 2026-09-29 | CNY 7,18 | +2,57 % | CNY 6,93 | CNY 7,25 | CNY 6,90 | 21,25M |
| 2026-09-28 | CNY 7,00 | -2,64 % | CNY 7,10 | CNY 7,21 | CNY 6,92 | 17,37M |
| 2026-09-24 | CNY 7,19 | +2,71 % | CNY 6,96 | CNY 7,25 | CNY 6,81 | 22,95M |
| 2026-09-23 | CNY 7,00 | -2,78 % | CNY 7,10 | CNY 7,19 | CNY 7,00 | 14,53M |
| 2026-09-22 | CNY 7,20 | -0,83 % | CNY 7,32 | CNY 7,40 | CNY 7,15 | 22,35M |
| 2026-09-21 | CNY 7,26 | +2,25 % | CNY 7,10 | CNY 7,27 | CNY 7,06 | 17,71M |
| 2026-09-18 | CNY 7,10 | +1,00 % | CNY 7,09 | CNY 7,15 | CNY 7,01 | 12,77M |
| 2026-09-17 | CNY 7,03 | -1,26 % | CNY 7,13 | CNY 7,20 | CNY 7,00 | 10,67M |
| 2026-09-16 | CNY 7,12 | -0,97 % | CNY 7,14 | CNY 7,30 | CNY 7,10 | 12,25M |
| 2026-09-15 | CNY 7,19 | +0,84 % | CNY 7,11 | CNY 7,37 | CNY 7,01 | 17,27M |
| 2026-09-14 | CNY 7,13 | -3,52 % | CNY 7,36 | CNY 7,36 | CNY 7,13 | 16,62M |
| 2026-09-11 | CNY 7,39 | -1,73 % | CNY 7,30 | CNY 7,48 | CNY 7,24 | 20,21M |
| 2026-09-10 | CNY 7,52 | -4,33 % | CNY 7,90 | CNY 8,04 | CNY 7,50 | 42,19M |
| 2026-09-09 | CNY 7,86 | +2,88 % | CNY 7,64 | CNY 7,97 | CNY 7,50 | 37,18M |
| 2026-09-08 | CNY 7,64 | -2,43 % | CNY 7,76 | CNY 7,98 | CNY 7,45 | 42,44M |
| 2026-09-07 | CNY 7,83 | +6,39 % | CNY 7,28 | CNY 7,92 | CNY 7,25 | 46,89M |
| 2026-09-04 | CNY 7,36 | +0,82 % | CNY 7,23 | CNY 7,40 | CNY 7,17 | 17,90M |
| 2026-09-03 | CNY 7,30 | -3,82 % | CNY 7,52 | CNY 7,52 | CNY 7,10 | 32,59M |
| 2026-09-02 | CNY 7,59 | +4,69 % | CNY 7,46 | CNY 7,66 | CNY 7,30 | 45,29M |
| 2026-09-01 | CNY 7,25 | -0,41 % | CNY 7,37 | CNY 7,55 | CNY 7,18 | 24,49M |
| 2026-08-31 | CNY 7,28 | -1,49 % | CNY 7,41 | CNY 7,45 | CNY 7,11 | 26,48M |
| 2026-08-28 | CNY 7,39 | -0,14 % | CNY 7,41 | CNY 7,63 | CNY 7,34 | 27,81M |
| 2026-08-27 | CNY 7,40 | +1,65 % | CNY 7,21 | CNY 7,60 | CNY 7,21 | 23,43M |
| 2026-08-26 | CNY 7,28 | +0,41 % | CNY 7,25 | CNY 7,56 | CNY 7,20 | 25,10M |
| 2026-08-25 | CNY 7,25 | +0,14 % | CNY 7,11 | CNY 7,35 | CNY 7,00 | 15,49M |
| 2026-08-24 | CNY 7,24 | -3,85 % | CNY 7,51 | CNY 7,66 | CNY 7,12 | 22,84M |
| 2026-08-21 | CNY 7,53 | +2,03 % | CNY 7,38 | CNY 7,54 | CNY 7,20 | 24,07M |
| 2026-08-20 | CNY 7,38 | -0,14 % | CNY 7,44 | CNY 7,59 | CNY 7,29 | 19,01M |
| 2026-08-19 | CNY 7,39 | -5,86 % | CNY 7,72 | CNY 7,80 | CNY 7,31 | 34,59M |
| 2026-08-18 | CNY 7,85 | +3,56 % | CNY 7,65 | CNY 8,13 | CNY 7,60 | 42,16M |
| 2026-08-17 | CNY 7,58 | -2,32 % | CNY 7,69 | CNY 7,85 | CNY 7,50 | 32,03M |
| 2026-08-14 | CNY 7,76 | +1,57 % | CNY 7,60 | CNY 8,26 | CNY 7,50 | 56,37M |
| 2026-08-13 | CNY 7,64 | -2,05 % | CNY 7,81 | CNY 8,27 | CNY 7,64 | 38,98M |
| 2026-08-12 | CNY 7,80 | +1,56 % | CNY 7,68 | CNY 7,82 | CNY 7,37 | 27,80M |
| 2026-08-11 | CNY 7,68 | 0,00 % | CNY 7,65 | CNY 7,81 | CNY 7,52 | 27,27M |
| 2026-08-10 | CNY 7,68 | +6,96 % | CNY 7,23 | CNY 7,73 | CNY 7,12 | 34,03M |
| 2026-08-07 | CNY 7,18 | +0,42 % | CNY 7,15 | CNY 7,23 | CNY 6,94 | 32,10M |
| 2026-08-06 | CNY 7,15 | +3,32 % | CNY 6,86 | CNY 7,30 | CNY 6,81 | 43,96M |
| 2026-08-05 | CNY 6,92 | +5,01 % | CNY 6,56 | CNY 6,95 | CNY 6,20 | 48,78M |
| 2026-08-04 | CNY 6,59 | -1,79 % | CNY 6,92 | CNY 7,25 | CNY 6,55 | 55,50M |
| 2026-08-03 | CNY 6,71 | +10,00 % | CNY 6,35 | CNY 6,71 | CNY 6,22 | 33,87M |
| 2026-07-31 | CNY 6,10 | +8,16 % | CNY 5,80 | CNY 6,20 | CNY 5,73 | 34,40M |
| 2026-07-30 | CNY 5,64 | -6,47 % | CNY 6,04 | CNY 6,14 | CNY 5,58 | 26,25M |
| 2026-07-29 | CNY 6,03 | -2,90 % | CNY 6,23 | CNY 6,29 | CNY 5,86 | 28,86M |
| 2026-07-28 | CNY 6,21 | -6,48 % | CNY 6,68 | CNY 6,79 | CNY 6,18 | 28,81M |
| 2026-07-27 | CNY 6,64 | +1,84 % | CNY 6,44 | CNY 6,64 | CNY 6,33 | 28,69M |
| 2026-07-24 | CNY 6,52 | +1,56 % | CNY 6,67 | CNY 6,83 | CNY 6,42 | 56,95M |
| 2026-07-23 | CNY 6,42 | +9,93 % | CNY 5,73 | CNY 6,42 | CNY 5,71 | 39,54M |
| 2026-07-22 | CNY 5,84 | +1,39 % | CNY 5,76 | CNY 6,10 | CNY 5,60 | 38,42M |
| 2026-07-21 | CNY 5,76 | -3,19 % | CNY 6,06 | CNY 6,06 | CNY 5,36 | 48,17M |
| 2026-07-20 | CNY 5,95 | -8,46 % | CNY 6,33 | CNY 6,54 | CNY 5,89 | 35,12M |
| 2026-07-17 | CNY 6,50 | -3,56 % | CNY 6,71 | CNY 6,84 | CNY 6,21 | 43,31M |
| 2026-07-16 | CNY 6,74 | +0,75 % | CNY 6,61 | CNY 7,13 | CNY 6,52 | 53,69M |
| 2026-07-15 | CNY 6,69 | +3,08 % | CNY 6,43 | CNY 6,75 | CNY 6,04 | 49,72M |
| 2026-07-14 | CNY 6,49 | +7,10 % | CNY 6,04 | CNY 6,56 | CNY 5,76 | 58,46M |
| 2026-07-13 | CNY 6,06 | +0,33 % | CNY 6,03 | CNY 6,37 | CNY 5,92 | 42,19M |
| 2026-07-10 | CNY 6,04 | 0,00 % | CNY 6,09 | CNY 6,13 | CNY 5,92 | 27,59M |
| 2026-07-09 | CNY 6,04 | +1,00 % | CNY 5,98 | CNY 6,13 | CNY 5,84 | 27,30M |
| 2026-07-08 | CNY 5,98 | +2,22 % | CNY 5,85 | CNY 6,05 | CNY 5,70 | 23,48M |
| 2026-07-07 | CNY 5,85 | -2,82 % | CNY 5,93 | CNY 6,08 | CNY 5,76 | 26,70M |
| 2026-07-06 | CNY 6,02 | +1,01 % | CNY 6,04 | CNY 6,40 | CNY 5,99 | 36,24M |
| 2026-07-03 | CNY 5,96 | -1,65 % | CNY 6,06 | CNY 6,19 | CNY 5,92 | 23,51M |
| 2026-07-02 | CNY 6,06 | -2,42 % | CNY 6,23 | CNY 6,61 | CNY 6,03 | 38,38M |
| 2026-07-01 | CNY 6,21 | -4,17 % | CNY 6,44 | CNY 6,50 | CNY 6,15 | 29,33M |
| 2026-06-30 | CNY 6,48 | +2,69 % | CNY 6,35 | CNY 6,65 | CNY 6,22 | 27,72M |
| 2026-06-29 | CNY 6,31 | -6,24 % | CNY 6,84 | CNY 6,84 | CNY 6,08 | 49,24M |
| 2026-06-26 | CNY 6,73 | -1,46 % | CNY 6,84 | CNY 7,12 | CNY 6,65 | 48,94M |
| 2026-06-25 | CNY 6,83 | -7,58 % | CNY 7,20 | CNY 7,38 | CNY 6,76 | 66,56M |
| 2026-06-24 | CNY 7,39 | -5,50 % | CNY 7,54 | CNY 8,08 | CNY 7,24 | 63,06M |
| 2026-06-23 | CNY 7,82 | +2,36 % | CNY 7,55 | CNY 8,12 | CNY 7,16 | 53,31M |
| 2026-06-22 | CNY 7,64 | +0,66 % | CNY 7,96 | CNY 8,14 | CNY 7,30 | 71,07M |
| 2026-06-18 | CNY 7,59 | +10,00 % | CNY 7,00 | CNY 7,59 | CNY 6,83 | 40,99M |
| 2026-06-17 | CNY 6,90 | -3,63 % | CNY 7,15 | CNY 7,35 | CNY 6,79 | 58,91M |
| 2026-06-16 | CNY 7,16 | +9,82 % | CNY 6,67 | CNY 7,17 | CNY 6,60 | 75,63M |
| 2026-06-15 | CNY 6,52 | +1,24 % | CNY 6,41 | CNY 6,69 | CNY 6,18 | 58,46M |
| 2026-06-12 | CNY 6,44 | +3,04 % | CNY 5,98 | CNY 6,60 | CNY 5,91 | 81,30M |
| 2026-06-11 | CNY 6,25 | -9,94 % | CNY 6,90 | CNY 7,05 | CNY 6,25 | 66,73M |
| 2026-06-10 | CNY 6,94 | +8,44 % | CNY 6,12 | CNY 7,04 | CNY 6,05 | 119,65M |
| 2026-06-09 | CNY 6,40 | +9,97 % | CNY 5,80 | CNY 6,40 | CNY 5,67 | 94,20M |
| 2026-06-08 | CNY 5,82 | +5,43 % | CNY 5,44 | CNY 6,00 | CNY 5,30 | 96,25M |
| 2026-06-05 | CNY 5,52 | +9,96 % | CNY 5,20 | CNY 5,52 | CNY 5,09 | 76,56M |
| 2026-06-04 | CNY 5,02 | +8,19 % | CNY 4,75 | CNY 5,10 | CNY 4,71 | 64,75M |
| 2026-06-03 | CNY 4,64 | -3,73 % | CNY 4,75 | CNY 4,77 | CNY 4,56 | 42,85M |
| 2026-06-02 | CNY 4,82 | -2,23 % | CNY 4,93 | CNY 4,93 | CNY 4,65 | 52,52M |
| 2026-06-01 | CNY 4,93 | +7,64 % | CNY 4,54 | CNY 5,04 | CNY 4,37 | 90,21M |
| 2026-05-29 | CNY 4,58 | +10,10 % | CNY 4,36 | CNY 4,58 | CNY 4,36 | 23,55M |
| 2026-05-28 | CNY 4,16 | -0,48 % | CNY 4,15 | CNY 4,37 | CNY 4,14 | 58,05M |
| 2026-05-27 | CNY 4,18 | +10,00 % | CNY 3,83 | CNY 4,18 | CNY 3,83 | 27,80M |
| 2026-05-26 | CNY 3,80 | +1,60 % | CNY 3,73 | CNY 3,96 | CNY 3,62 | 25,75M |