HBIS Company Limited Class A 000709
SZSE · China · Nicht-Energie-Rohstoffe
CNY 2,04+0,04 (+2,00 %)
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 2,04 | +2,00 % | CNY 2,00 | CNY 2,05 | CNY 1,99 | 80,07M |
| 2026-09-29 | CNY 2,00 | +0,50 % | CNY 1,98 | CNY 2,02 | CNY 1,98 | 63,87M |
| 2026-09-28 | CNY 1,99 | -1,00 % | CNY 2,01 | CNY 2,02 | CNY 1,98 | 57,27M |
| 2026-09-24 | CNY 2,01 | -0,99 % | CNY 2,04 | CNY 2,04 | CNY 2,00 | 74,54M |
| 2026-09-23 | CNY 2,03 | -0,98 % | CNY 2,04 | CNY 2,09 | CNY 2,03 | 108,25M |
| 2026-09-22 | CNY 2,05 | -1,44 % | CNY 2,08 | CNY 2,09 | CNY 2,04 | 77,67M |
| 2026-09-21 | CNY 2,08 | +0,97 % | CNY 2,06 | CNY 2,09 | CNY 2,05 | 62,27M |
| 2026-09-18 | CNY 2,06 | +0,98 % | CNY 2,05 | CNY 2,07 | CNY 2,04 | 55,88M |
| 2026-09-17 | CNY 2,04 | -0,97 % | CNY 2,06 | CNY 2,07 | CNY 2,03 | 63,16M |
| 2026-09-16 | CNY 2,06 | -0,48 % | CNY 2,06 | CNY 2,08 | CNY 2,03 | 74,05M |
| 2026-09-15 | CNY 2,07 | -0,48 % | CNY 2,07 | CNY 2,08 | CNY 2,06 | 45,00M |
| 2026-09-14 | CNY 2,08 | 0,00 % | CNY 2,07 | CNY 2,09 | CNY 2,05 | 62,73M |
| 2026-09-11 | CNY 2,08 | -2,80 % | CNY 2,13 | CNY 2,14 | CNY 2,06 | 121,68M |
| 2026-09-10 | CNY 2,14 | -0,47 % | CNY 2,14 | CNY 2,16 | CNY 2,12 | 90,95M |
| 2026-09-09 | CNY 2,15 | +0,47 % | CNY 2,14 | CNY 2,16 | CNY 2,12 | 74,54M |
| 2026-09-08 | CNY 2,14 | +3,38 % | CNY 2,08 | CNY 2,15 | CNY 2,07 | 129,23M |
| 2026-09-07 | CNY 2,07 | -1,43 % | CNY 2,09 | CNY 2,10 | CNY 2,07 | 74,65M |
| 2026-09-04 | CNY 2,10 | +0,96 % | CNY 2,09 | CNY 2,12 | CNY 2,08 | 87,55M |
| 2026-09-03 | CNY 2,08 | -0,95 % | CNY 2,10 | CNY 2,12 | CNY 2,08 | 63,38M |
| 2026-09-02 | CNY 2,10 | -1,41 % | CNY 2,12 | CNY 2,13 | CNY 2,09 | 86,49M |
| 2026-09-01 | CNY 2,13 | +0,47 % | CNY 2,12 | CNY 2,15 | CNY 2,12 | 87,21M |
| 2026-08-31 | CNY 2,12 | -1,40 % | CNY 2,15 | CNY 2,15 | CNY 2,11 | 89,78M |
| 2026-08-28 | CNY 2,15 | +0,94 % | CNY 2,12 | CNY 2,16 | CNY 2,10 | 88,99M |
| 2026-08-27 | CNY 2,13 | -0,93 % | CNY 2,14 | CNY 2,15 | CNY 2,09 | 93,08M |
| 2026-08-26 | CNY 2,15 | +1,90 % | CNY 2,11 | CNY 2,16 | CNY 2,10 | 99,52M |
| 2026-08-25 | CNY 2,11 | +0,48 % | CNY 2,09 | CNY 2,12 | CNY 2,09 | 59,55M |
| 2026-08-24 | CNY 2,10 | +1,45 % | CNY 2,08 | CNY 2,11 | CNY 2,07 | 61,57M |
| 2026-08-21 | CNY 2,07 | -0,96 % | CNY 2,09 | CNY 2,09 | CNY 2,06 | 70,14M |
| 2026-08-20 | CNY 2,09 | +1,95 % | CNY 2,05 | CNY 2,10 | CNY 2,05 | 84,40M |
| 2026-08-19 | CNY 2,05 | -1,44 % | CNY 2,08 | CNY 2,09 | CNY 2,05 | 56,70M |
| 2026-08-18 | CNY 2,08 | -0,95 % | CNY 2,10 | CNY 2,10 | CNY 2,07 | 61,02M |
| 2026-08-17 | CNY 2,10 | +0,48 % | CNY 2,09 | CNY 2,11 | CNY 2,07 | 58,31M |
| 2026-08-14 | CNY 2,09 | 0,00 % | CNY 2,09 | CNY 2,10 | CNY 2,06 | 64,23M |
| 2026-08-13 | CNY 2,09 | -2,34 % | CNY 2,13 | CNY 2,14 | CNY 2,09 | 80,58M |
| 2026-08-12 | CNY 2,14 | +1,42 % | CNY 2,11 | CNY 2,15 | CNY 2,09 | 71,69M |
| 2026-08-11 | CNY 2,11 | -1,86 % | CNY 2,14 | CNY 2,15 | CNY 2,10 | 76,07M |
| 2026-08-10 | CNY 2,15 | +0,94 % | CNY 2,12 | CNY 2,16 | CNY 2,12 | 74,86M |
| 2026-08-07 | CNY 2,13 | -0,47 % | CNY 2,13 | CNY 2,14 | CNY 2,10 | 70,63M |
| 2026-08-06 | CNY 2,14 | -0,47 % | CNY 2,15 | CNY 2,16 | CNY 2,11 | 83,08M |
| 2026-08-05 | CNY 2,15 | -0,46 % | CNY 2,16 | CNY 2,17 | CNY 2,12 | 75,60M |
| 2026-08-04 | CNY 2,16 | -1,82 % | CNY 2,21 | CNY 2,22 | CNY 2,15 | 96,71M |
| 2026-08-03 | CNY 2,20 | +2,80 % | CNY 2,14 | CNY 2,23 | CNY 2,14 | 151,22M |
| 2026-07-31 | CNY 2,14 | -0,47 % | CNY 2,15 | CNY 2,16 | CNY 2,13 | 85,90M |
| 2026-07-30 | CNY 2,15 | +0,94 % | CNY 2,13 | CNY 2,18 | CNY 2,12 | 94,27M |
| 2026-07-29 | CNY 2,13 | +2,40 % | CNY 2,08 | CNY 2,15 | CNY 2,07 | 111,44M |
| 2026-07-28 | CNY 2,08 | 0,00 % | CNY 2,07 | CNY 2,09 | CNY 2,05 | 70,22M |
| 2026-07-27 | CNY 2,08 | +0,97 % | CNY 2,05 | CNY 2,09 | CNY 2,05 | 64,01M |
| 2026-07-24 | CNY 2,06 | -2,37 % | CNY 2,10 | CNY 2,13 | CNY 2,05 | 88,34M |
| 2026-07-23 | CNY 2,11 | +0,48 % | CNY 2,07 | CNY 2,12 | CNY 2,06 | 106,55M |
| 2026-07-22 | CNY 2,10 | +0,48 % | CNY 2,08 | CNY 2,10 | CNY 2,05 | 96,00M |
| 2026-07-21 | CNY 2,09 | 0,00 % | CNY 2,08 | CNY 2,13 | CNY 2,08 | 96,66M |
| 2026-07-20 | CNY 2,09 | +2,45 % | CNY 2,05 | CNY 2,10 | CNY 2,04 | 113,93M |
| 2026-07-17 | CNY 2,04 | -0,97 % | CNY 2,06 | CNY 2,10 | CNY 2,03 | 110,64M |
| 2026-07-16 | CNY 2,06 | -0,48 % | CNY 2,06 | CNY 2,09 | CNY 2,03 | 93,22M |
| 2026-07-15 | CNY 2,07 | +2,99 % | CNY 2,01 | CNY 2,08 | CNY 2,00 | 117,48M |
| 2026-07-14 | CNY 2,01 | +2,55 % | CNY 1,95 | CNY 2,02 | CNY 1,95 | 94,68M |
| 2026-07-13 | CNY 1,96 | -1,01 % | CNY 1,97 | CNY 1,99 | CNY 1,95 | 78,42M |
| 2026-07-10 | CNY 1,98 | +2,06 % | CNY 1,94 | CNY 2,00 | CNY 1,91 | 111,49M |
| 2026-07-09 | CNY 1,94 | -2,02 % | CNY 1,97 | CNY 1,99 | CNY 1,92 | 81,14M |
| 2026-07-08 | CNY 1,98 | +0,51 % | CNY 1,97 | CNY 2,00 | CNY 1,95 | 68,78M |
| 2026-07-07 | CNY 1,97 | -2,48 % | CNY 2,01 | CNY 2,03 | CNY 1,96 | 77,62M |
| 2026-07-06 | CNY 2,02 | +1,51 % | CNY 1,99 | CNY 2,02 | CNY 1,98 | 80,39M |
| 2026-07-03 | CNY 1,99 | +0,51 % | CNY 1,98 | CNY 2,01 | CNY 1,97 | 82,32M |
| 2026-07-02 | CNY 1,98 | 0,00 % | CNY 1,97 | CNY 2,01 | CNY 1,96 | 82,52M |
| 2026-07-01 | CNY 1,98 | +2,06 % | CNY 1,93 | CNY 2,00 | CNY 1,92 | 116,83M |
| 2026-06-30 | CNY 1,94 | -2,02 % | CNY 1,97 | CNY 1,98 | CNY 1,92 | 76,89M |
| 2026-06-29 | CNY 1,98 | +1,02 % | CNY 1,96 | CNY 2,00 | CNY 1,92 | 91,16M |
| 2026-06-26 | CNY 1,96 | -2,97 % | CNY 2,01 | CNY 2,03 | CNY 1,95 | 86,90M |
| 2026-06-25 | CNY 2,02 | -0,49 % | CNY 2,01 | CNY 2,04 | CNY 1,99 | 76,85M |
| 2026-06-24 | CNY 2,03 | -0,98 % | CNY 2,05 | CNY 2,07 | CNY 2,01 | 82,67M |
| 2026-06-23 | CNY 2,05 | -1,44 % | CNY 2,08 | CNY 2,12 | CNY 2,05 | 99,69M |
| 2026-06-22 | CNY 2,08 | +0,97 % | CNY 2,06 | CNY 2,09 | CNY 2,02 | 90,98M |
| 2026-06-18 | CNY 2,06 | -0,96 % | CNY 2,07 | CNY 2,10 | CNY 2,05 | 73,19M |
| 2026-06-17 | CNY 2,08 | -1,42 % | CNY 2,10 | CNY 2,12 | CNY 2,07 | 78,53M |
| 2026-06-16 | CNY 2,11 | -1,40 % | CNY 2,13 | CNY 2,14 | CNY 2,10 | 79,42M |
| 2026-06-15 | CNY 2,14 | +0,94 % | CNY 2,15 | CNY 2,18 | CNY 2,12 | 111,64M |
| 2026-06-12 | CNY 2,12 | +1,92 % | CNY 2,08 | CNY 2,14 | CNY 2,07 | 105,66M |
| 2026-06-11 | CNY 2,08 | -0,48 % | CNY 2,07 | CNY 2,09 | CNY 2,05 | 79,25M |
| 2026-06-10 | CNY 2,09 | -0,48 % | CNY 2,09 | CNY 2,10 | CNY 2,05 | 91,71M |
| 2026-06-09 | CNY 2,10 | -5,41 % | CNY 2,18 | CNY 2,18 | CNY 2,08 | 181,25M |
| 2026-06-08 | CNY 2,22 | +1,83 % | CNY 2,16 | CNY 2,27 | CNY 2,12 | 202,00M |
| 2026-06-05 | CNY 2,18 | 0,00 % | CNY 2,17 | CNY 2,20 | CNY 2,17 | 75,55M |
| 2026-06-04 | CNY 2,18 | -1,36 % | CNY 2,20 | CNY 2,22 | CNY 2,17 | 82,29M |
| 2026-06-03 | CNY 2,21 | -1,34 % | CNY 2,24 | CNY 2,24 | CNY 2,20 | 83,42M |
| 2026-06-02 | CNY 2,24 | -0,88 % | CNY 2,26 | CNY 2,28 | CNY 2,23 | 69,73M |
| 2026-06-01 | CNY 2,26 | +1,35 % | CNY 2,23 | CNY 2,27 | CNY 2,18 | 104,23M |
| 2026-05-29 | CNY 2,23 | +0,90 % | CNY 2,21 | CNY 2,26 | CNY 2,21 | 95,49M |
| 2026-05-28 | CNY 2,21 | +0,45 % | CNY 2,20 | CNY 2,23 | CNY 2,19 | 63,42M |
| 2026-05-27 | CNY 2,20 | -2,65 % | CNY 2,25 | CNY 2,27 | CNY 2,20 | 81,10M |
| 2026-05-26 | CNY 2,26 | +1,35 % | CNY 2,23 | CNY 2,26 | CNY 2,22 | 78,93M |