Fujian Zhangzhou Development Co., Ltd. Class A 000753
SZSE · China · Einzelhandel
CNY 5,440,00 (0,00 %)
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 5,44 | 0,00 % | CNY 5,47 | CNY 5,49 | CNY 5,33 | 53,59M |
| 2026-09-29 | CNY 5,44 | -1,45 % | CNY 5,47 | CNY 5,58 | CNY 5,41 | 83,68M |
| 2026-09-28 | CNY 5,52 | +3,18 % | CNY 5,32 | CNY 5,61 | CNY 5,21 | 126,77M |
| 2026-09-24 | CNY 5,35 | +10,08 % | CNY 4,86 | CNY 5,35 | CNY 4,83 | 86,54M |
| 2026-09-23 | CNY 4,86 | -6,18 % | CNY 5,13 | CNY 5,15 | CNY 4,85 | 51,65M |
| 2026-09-22 | CNY 5,18 | -1,52 % | CNY 5,25 | CNY 5,26 | CNY 5,13 | 43,13M |
| 2026-09-21 | CNY 5,26 | -2,05 % | CNY 5,37 | CNY 5,37 | CNY 5,22 | 53,83M |
| 2026-09-18 | CNY 5,37 | +3,87 % | CNY 5,10 | CNY 5,61 | CNY 5,09 | 82,53M |
| 2026-09-17 | CNY 5,17 | -6,00 % | CNY 5,30 | CNY 5,39 | CNY 5,04 | 88,64M |
| 2026-09-16 | CNY 5,50 | +10,00 % | CNY 5,00 | CNY 5,50 | CNY 4,99 | 56,16M |
| 2026-09-15 | CNY 5,00 | -1,57 % | CNY 5,03 | CNY 5,13 | CNY 4,93 | 24,59M |
| 2026-09-14 | CNY 5,08 | +0,59 % | CNY 5,05 | CNY 5,10 | CNY 4,96 | 25,05M |
| 2026-09-11 | CNY 5,05 | -3,26 % | CNY 5,14 | CNY 5,21 | CNY 5,03 | 28,01M |
| 2026-09-10 | CNY 5,22 | 0,00 % | CNY 5,18 | CNY 5,31 | CNY 5,13 | 32,79M |
| 2026-09-09 | CNY 5,22 | +0,97 % | CNY 5,13 | CNY 5,29 | CNY 5,07 | 36,27M |
| 2026-09-08 | CNY 5,17 | +1,57 % | CNY 5,09 | CNY 5,18 | CNY 5,07 | 29,46M |
| 2026-09-07 | CNY 5,09 | -1,74 % | CNY 5,12 | CNY 5,16 | CNY 5,03 | 45,34M |
| 2026-09-04 | CNY 5,18 | +4,23 % | CNY 4,94 | CNY 5,25 | CNY 4,84 | 59,06M |
| 2026-09-03 | CNY 4,97 | +0,61 % | CNY 4,92 | CNY 5,09 | CNY 4,89 | 27,70M |
| 2026-09-02 | CNY 4,94 | -0,60 % | CNY 4,97 | CNY 4,99 | CNY 4,87 | 12,55M |
| 2026-09-01 | CNY 4,97 | +2,05 % | CNY 4,87 | CNY 5,03 | CNY 4,85 | 18,37M |
| 2026-08-31 | CNY 4,87 | -1,42 % | CNY 4,90 | CNY 4,92 | CNY 4,85 | 13,07M |
| 2026-08-28 | CNY 4,94 | +0,41 % | CNY 4,89 | CNY 5,00 | CNY 4,84 | 17,15M |
| 2026-08-27 | CNY 4,92 | +1,86 % | CNY 4,83 | CNY 4,96 | CNY 4,77 | 20,86M |
| 2026-08-26 | CNY 4,83 | +1,47 % | CNY 4,76 | CNY 4,87 | CNY 4,74 | 13,80M |
| 2026-08-25 | CNY 4,76 | +2,81 % | CNY 4,59 | CNY 4,79 | CNY 4,57 | 18,76M |
| 2026-08-24 | CNY 4,63 | -0,64 % | CNY 4,68 | CNY 4,73 | CNY 4,58 | 11,17M |
| 2026-08-21 | CNY 4,66 | -0,64 % | CNY 4,69 | CNY 4,69 | CNY 4,59 | 9,26M |
| 2026-08-20 | CNY 4,69 | +1,52 % | CNY 4,64 | CNY 4,71 | CNY 4,61 | 13,12M |
| 2026-08-19 | CNY 4,62 | -4,15 % | CNY 4,75 | CNY 4,78 | CNY 4,60 | 18,49M |
| 2026-08-18 | CNY 4,82 | +0,42 % | CNY 4,84 | CNY 4,98 | CNY 4,77 | 24,50M |
| 2026-08-17 | CNY 4,80 | +1,48 % | CNY 4,76 | CNY 4,81 | CNY 4,67 | 11,04M |
| 2026-08-14 | CNY 4,73 | -0,84 % | CNY 4,77 | CNY 4,80 | CNY 4,70 | 12,46M |
| 2026-08-13 | CNY 4,77 | -2,85 % | CNY 4,91 | CNY 4,91 | CNY 4,77 | 15,89M |
| 2026-08-12 | CNY 4,91 | +2,29 % | CNY 4,81 | CNY 4,92 | CNY 4,79 | 13,96M |
| 2026-08-11 | CNY 4,80 | -1,03 % | CNY 4,85 | CNY 4,85 | CNY 4,76 | 10,99M |
| 2026-08-10 | CNY 4,85 | +1,89 % | CNY 4,76 | CNY 4,86 | CNY 4,72 | 15,16M |
| 2026-08-07 | CNY 4,76 | -0,83 % | CNY 4,81 | CNY 4,82 | CNY 4,66 | 15,55M |
| 2026-08-06 | CNY 4,80 | -0,41 % | CNY 4,79 | CNY 4,84 | CNY 4,74 | 15,35M |
| 2026-08-05 | CNY 4,82 | -0,62 % | CNY 4,86 | CNY 4,89 | CNY 4,77 | 20,34M |
| 2026-08-04 | CNY 4,85 | -0,61 % | CNY 4,87 | CNY 4,90 | CNY 4,81 | 17,91M |
| 2026-08-03 | CNY 4,88 | +4,05 % | CNY 4,69 | CNY 4,88 | CNY 4,69 | 26,61M |
| 2026-07-31 | CNY 4,69 | +1,08 % | CNY 4,65 | CNY 4,71 | CNY 4,64 | 20,27M |
| 2026-07-30 | CNY 4,64 | -0,22 % | CNY 4,63 | CNY 4,74 | CNY 4,61 | 24,94M |
| 2026-07-29 | CNY 4,65 | 0,00 % | CNY 4,66 | CNY 4,68 | CNY 4,57 | 30,09M |
| 2026-07-28 | CNY 4,65 | +2,88 % | CNY 4,68 | CNY 4,87 | CNY 4,58 | 41,55M |
| 2026-07-27 | CNY 4,52 | +2,49 % | CNY 4,36 | CNY 4,53 | CNY 4,30 | 25,01M |
| 2026-07-24 | CNY 4,41 | -2,65 % | CNY 4,59 | CNY 4,70 | CNY 4,39 | 35,18M |
| 2026-07-23 | CNY 4,53 | +4,62 % | CNY 4,33 | CNY 4,54 | CNY 4,30 | 22,43M |
| 2026-07-22 | CNY 4,33 | -0,46 % | CNY 4,35 | CNY 4,39 | CNY 4,29 | 13,31M |
| 2026-07-21 | CNY 4,35 | +0,93 % | CNY 4,30 | CNY 4,40 | CNY 4,22 | 21,43M |
| 2026-07-20 | CNY 4,31 | -1,15 % | CNY 4,39 | CNY 4,51 | CNY 4,26 | 22,13M |
| 2026-07-17 | CNY 4,36 | -3,75 % | CNY 4,53 | CNY 4,58 | CNY 4,33 | 20,20M |
| 2026-07-16 | CNY 4,53 | +1,34 % | CNY 4,42 | CNY 4,58 | CNY 4,41 | 16,64M |
| 2026-07-15 | CNY 4,47 | +1,59 % | CNY 4,40 | CNY 4,53 | CNY 4,36 | 16,59M |
| 2026-07-14 | CNY 4,40 | +2,56 % | CNY 4,28 | CNY 4,42 | CNY 4,23 | 17,94M |
| 2026-07-13 | CNY 4,29 | -4,03 % | CNY 4,43 | CNY 4,51 | CNY 4,27 | 16,96M |
| 2026-07-10 | CNY 4,47 | +2,52 % | CNY 4,33 | CNY 4,56 | CNY 4,26 | 23,55M |
| 2026-07-09 | CNY 4,36 | +0,46 % | CNY 4,34 | CNY 4,40 | CNY 4,23 | 14,35M |
| 2026-07-08 | CNY 4,34 | -0,69 % | CNY 4,35 | CNY 4,38 | CNY 4,29 | 14,35M |
| 2026-07-07 | CNY 4,37 | -3,10 % | CNY 4,49 | CNY 4,50 | CNY 4,37 | 15,71M |
| 2026-07-06 | CNY 4,51 | -1,31 % | CNY 4,59 | CNY 4,65 | CNY 4,49 | 16,06M |
| 2026-07-03 | CNY 4,57 | -3,18 % | CNY 4,70 | CNY 4,72 | CNY 4,50 | 26,86M |
| 2026-07-02 | CNY 4,72 | +1,29 % | CNY 4,61 | CNY 5,00 | CNY 4,61 | 36,25M |
| 2026-07-01 | CNY 4,66 | +3,79 % | CNY 4,47 | CNY 4,70 | CNY 4,46 | 24,37M |
| 2026-06-30 | CNY 4,49 | 0,00 % | CNY 4,49 | CNY 4,54 | CNY 4,44 | 14,69M |
| 2026-06-29 | CNY 4,49 | 0,00 % | CNY 4,48 | CNY 4,56 | CNY 4,38 | 20,61M |
| 2026-06-26 | CNY 4,49 | -3,02 % | CNY 4,64 | CNY 4,64 | CNY 4,48 | 20,19M |
| 2026-06-25 | CNY 4,63 | -1,70 % | CNY 4,70 | CNY 4,80 | CNY 4,60 | 18,63M |
| 2026-06-24 | CNY 4,71 | -3,68 % | CNY 4,84 | CNY 4,86 | CNY 4,63 | 19,43M |
| 2026-06-23 | CNY 4,89 | +1,45 % | CNY 4,83 | CNY 4,97 | CNY 4,80 | 21,98M |
| 2026-06-22 | CNY 4,82 | +0,21 % | CNY 4,81 | CNY 4,84 | CNY 4,64 | 22,08M |
| 2026-06-18 | CNY 4,81 | -1,64 % | CNY 4,89 | CNY 4,92 | CNY 4,80 | 17,30M |
| 2026-06-17 | CNY 4,89 | -3,55 % | CNY 5,07 | CNY 5,07 | CNY 4,88 | 22,76M |
| 2026-06-16 | CNY 5,07 | +0,40 % | CNY 5,06 | CNY 5,11 | CNY 4,98 | 15,22M |
| 2026-06-15 | CNY 5,05 | -0,59 % | CNY 5,10 | CNY 5,17 | CNY 5,02 | 16,04M |
| 2026-06-12 | CNY 5,08 | +3,04 % | CNY 5,00 | CNY 5,11 | CNY 4,92 | 19,73M |
| 2026-06-11 | CNY 4,93 | -1,79 % | CNY 4,99 | CNY 5,05 | CNY 4,91 | 14,37M |
| 2026-06-10 | CNY 5,02 | -0,79 % | CNY 5,05 | CNY 5,12 | CNY 4,97 | 15,36M |
| 2026-06-09 | CNY 5,06 | 0,00 % | CNY 5,05 | CNY 5,11 | CNY 4,97 | 13,23M |
| 2026-06-08 | CNY 5,06 | -3,25 % | CNY 5,08 | CNY 5,20 | CNY 4,98 | 19,30M |
| 2026-06-05 | CNY 5,23 | +0,19 % | CNY 5,19 | CNY 5,29 | CNY 5,17 | 15,60M |
| 2026-06-04 | CNY 5,22 | -1,88 % | CNY 5,30 | CNY 5,36 | CNY 5,17 | 13,55M |
| 2026-06-03 | CNY 5,32 | -1,30 % | CNY 5,39 | CNY 5,39 | CNY 5,27 | 12,90M |
| 2026-06-02 | CNY 5,39 | -2,00 % | CNY 5,50 | CNY 5,50 | CNY 5,29 | 17,95M |
| 2026-06-01 | CNY 5,50 | +3,00 % | CNY 5,34 | CNY 5,51 | CNY 5,29 | 18,79M |
| 2026-05-29 | CNY 5,34 | -2,20 % | CNY 5,46 | CNY 5,52 | CNY 5,34 | 17,62M |
| 2026-05-28 | CNY 5,46 | +1,49 % | CNY 5,37 | CNY 5,57 | CNY 5,35 | 18,10M |
| 2026-05-27 | CNY 5,38 | -3,24 % | CNY 5,54 | CNY 5,54 | CNY 5,32 | 20,54M |
| 2026-05-26 | CNY 5,56 | -3,64 % | CNY 5,77 | CNY 5,77 | CNY 5,50 | 20,32M |