Zhongbai Holdings Group Co., Ltd. Class A 000759
SZSE · China · Einzelhandel
CNY 6,15+0,05 (+0,82 %)
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 6,15 | +0,82 % | CNY 6,29 | CNY 6,30 | CNY 5,98 | 51,60M |
| 2026-09-29 | CNY 6,10 | -1,29 % | CNY 6,18 | CNY 6,23 | CNY 6,08 | 43,58M |
| 2026-09-28 | CNY 6,18 | -3,29 % | CNY 6,37 | CNY 6,40 | CNY 6,11 | 49,75M |
| 2026-09-24 | CNY 6,39 | -1,99 % | CNY 6,62 | CNY 6,71 | CNY 6,37 |
| 65,24M |
| 2026-09-23 | CNY 6,52 | -3,41 % | CNY 6,73 | CNY 6,75 | CNY 6,50 | 71,00M |
| 2026-09-22 | CNY 6,75 | -1,17 % | CNY 6,79 | CNY 6,87 | CNY 6,64 | 107,91M |
| 2026-09-21 | CNY 6,83 | +3,48 % | CNY 6,57 | CNY 6,85 | CNY 6,52 | 122,13M |
| 2026-09-18 | CNY 6,60 | +3,12 % | CNY 6,21 | CNY 6,75 | CNY 6,21 | 163,93M |
| 2026-09-17 | CNY 6,40 | +2,07 % | CNY 6,20 | CNY 6,58 | CNY 6,10 | 166,75M |
| 2026-09-16 | CNY 6,27 | -7,11 % | CNY 6,18 | CNY 6,45 | CNY 6,18 | 184,60M |
| 2026-09-15 | CNY 6,75 | -10,00 % | CNY 7,12 | CNY 7,21 | CNY 6,75 | 86,37M |
| 2026-09-14 | CNY 7,50 | -7,75 % | CNY 8,13 | CNY 8,38 | CNY 7,41 | 238,91M |
| 2026-09-11 | CNY 8,13 | -6,44 % | CNY 9,27 | CNY 9,56 | CNY 8,00 | 269,99M |
| 2026-09-10 | CNY 8,69 | +2,60 % | CNY 8,95 | CNY 9,32 | CNY 8,61 | 228,60M |
| 2026-09-09 | CNY 8,47 | +10,00 % | CNY 8,35 | CNY 8,47 | CNY 7,84 | 186,06M |
| 2026-09-08 | CNY 7,70 | +10,00 % | CNY 7,70 | CNY 7,70 | CNY 7,50 | 59,13M |
| 2026-09-07 | CNY 7,00 | +10,06 % | CNY 6,29 | CNY 7,00 | CNY 6,29 | 124,92M |
| 2026-09-04 | CNY 6,36 | -1,55 % | CNY 6,26 | CNY 6,64 | CNY 6,15 | 102,45M |
| 2026-09-03 | CNY 6,46 | +4,19 % | CNY 6,16 | CNY 6,80 | CNY 6,07 | 117,05M |
| 2026-09-02 | CNY 6,20 | -2,82 % | CNY 6,51 | CNY 6,55 | CNY 6,15 | 63,88M |
| 2026-09-01 | CNY 6,38 | +4,25 % | CNY 6,14 | CNY 6,50 | CNY 6,13 | 81,00M |
| 2026-08-31 | CNY 6,12 | -2,86 % | CNY 6,33 | CNY 6,43 | CNY 6,08 | 57,27M |
| 2026-08-28 | CNY 6,30 | +3,28 % | CNY 6,07 | CNY 6,33 | CNY 5,98 | 64,65M |
| 2026-08-27 | CNY 6,10 | +2,18 % | CNY 5,98 | CNY 6,22 | CNY 5,91 | 67,38M |
| 2026-08-26 | CNY 5,97 | -2,61 % | CNY 6,00 | CNY 6,17 | CNY 5,93 | 68,28M |
| 2026-08-25 | CNY 6,13 | +8,30 % | CNY 5,59 | CNY 6,23 | CNY 5,57 | 101,75M |
| 2026-08-24 | CNY 5,66 | -3,25 % | CNY 5,82 | CNY 5,89 | CNY 5,59 | 53,49M |
| 2026-08-21 | CNY 5,85 | -4,72 % | CNY 6,07 | CNY 6,11 | CNY 5,70 | 61,83M |
| 2026-08-20 | CNY 6,14 | -5,97 % | CNY 6,49 | CNY 6,60 | CNY 6,02 | 70,13M |
| 2026-08-19 | CNY 6,53 | -6,58 % | CNY 6,91 | CNY 6,91 | CNY 6,38 | 77,46M |
| 2026-08-18 | CNY 6,99 | +0,43 % | CNY 6,96 | CNY 7,21 | CNY 6,93 | 74,63M |
| 2026-08-17 | CNY 6,96 | +0,14 % | CNY 6,97 | CNY 7,10 | CNY 6,86 | 57,82M |
| 2026-08-14 | CNY 6,95 | -5,44 % | CNY 7,22 | CNY 7,25 | CNY 6,90 | 94,66M |
| 2026-08-13 | CNY 7,35 | +3,23 % | CNY 7,12 | CNY 7,35 | CNY 7,01 | 112,56M |
| 2026-08-12 | CNY 7,12 | +1,42 % | CNY 7,03 | CNY 7,20 | CNY 6,92 | 80,43M |
| 2026-08-11 | CNY 7,02 | +0,43 % | CNY 6,94 | CNY 7,10 | CNY 6,82 | 79,47M |
| 2026-08-10 | CNY 6,99 | +0,72 % | CNY 6,88 | CNY 7,06 | CNY 6,88 | 78,27M |
| 2026-08-07 | CNY 6,94 | +2,97 % | CNY 6,70 | CNY 7,05 | CNY 6,58 | 96,45M |
| 2026-08-06 | CNY 6,74 | -2,74 % | CNY 6,95 | CNY 7,07 | CNY 6,66 | 73,78M |
| 2026-08-05 | CNY 6,93 | +0,29 % | CNY 6,86 | CNY 6,98 | CNY 6,73 | 72,65M |
| 2026-08-04 | CNY 6,91 | +0,73 % | CNY 6,85 | CNY 7,00 | CNY 6,81 | 66,10M |
| 2026-08-03 | CNY 6,86 | -2,14 % | CNY 7,00 | CNY 7,02 | CNY 6,79 | 65,47M |
| 2026-07-31 | CNY 7,01 | +5,26 % | CNY 6,42 | CNY 7,15 | CNY 6,42 | 107,33M |
| 2026-07-30 | CNY 6,66 | -6,72 % | CNY 6,90 | CNY 7,22 | CNY 6,66 | 112,10M |
| 2026-07-29 | CNY 7,14 | +3,63 % | CNY 6,90 | CNY 7,38 | CNY 6,80 | 130,03M |
| 2026-07-28 | CNY 6,89 | +1,92 % | CNY 6,70 | CNY 7,28 | CNY 6,65 | 111,51M |
| 2026-07-27 | CNY 6,76 | +3,05 % | CNY 6,47 | CNY 6,85 | CNY 6,22 | 79,92M |
| 2026-07-24 | CNY 6,56 | -3,39 % | CNY 6,67 | CNY 6,80 | CNY 6,40 | 78,09M |
| 2026-07-23 | CNY 6,79 | -2,44 % | CNY 6,88 | CNY 7,05 | CNY 6,55 | 91,92M |
| 2026-07-22 | CNY 6,96 | +2,65 % | CNY 6,51 | CNY 7,20 | CNY 6,50 | 115,07M |
| 2026-07-21 | CNY 6,78 | -6,09 % | CNY 7,02 | CNY 7,08 | CNY 6,50 | 139,20M |
| 2026-07-20 | CNY 7,22 | +3,44 % | CNY 6,84 | CNY 7,47 | CNY 6,68 | 165,98M |
| 2026-07-17 | CNY 6,98 | +4,80 % | CNY 6,70 | CNY 7,33 | CNY 6,70 | 165,34M |
| 2026-07-16 | CNY 6,66 | -3,06 % | CNY 6,78 | CNY 6,95 | CNY 6,59 | 90,29M |
| 2026-07-15 | CNY 6,87 | +1,78 % | CNY 6,35 | CNY 7,22 | CNY 6,30 | 157,77M |
| 2026-07-14 | CNY 6,75 | +9,93 % | CNY 6,58 | CNY 6,75 | CNY 6,30 | 75,07M |
| 2026-07-13 | CNY 6,14 | -7,81 % | CNY 6,45 | CNY 6,52 | CNY 6,12 | 70,45M |
| 2026-07-10 | CNY 6,66 | +1,22 % | CNY 6,51 | CNY 6,88 | CNY 6,40 | 104,09M |
| 2026-07-09 | CNY 6,58 | +1,54 % | CNY 6,48 | CNY 6,66 | CNY 6,30 | 101,31M |
| 2026-07-08 | CNY 6,48 | +10,02 % | CNY 6,01 | CNY 6,48 | CNY 5,87 | 63,98M |
| 2026-07-07 | CNY 5,89 | -3,13 % | CNY 6,08 | CNY 6,13 | CNY 5,82 | 64,23M |
| 2026-07-06 | CNY 6,08 | -3,49 % | CNY 6,27 | CNY 6,47 | CNY 6,06 | 68,96M |
| 2026-07-03 | CNY 6,30 | -7,35 % | CNY 6,60 | CNY 6,89 | CNY 6,15 | 100,73M |
| 2026-07-02 | CNY 6,80 | +5,26 % | CNY 6,43 | CNY 6,90 | CNY 6,32 | 133,09M |
| 2026-07-01 | CNY 6,46 | +1,73 % | CNY 6,31 | CNY 6,65 | CNY 6,27 | 89,35M |
| 2026-06-30 | CNY 6,35 | +0,63 % | CNY 6,26 | CNY 6,40 | CNY 6,15 | 94,79M |
| 2026-06-29 | CNY 6,31 | +9,93 % | CNY 5,72 | CNY 6,31 | CNY 5,52 | 85,49M |
| 2026-06-26 | CNY 5,74 | -7,57 % | CNY 6,10 | CNY 6,27 | CNY 5,70 | 82,90M |
| 2026-06-25 | CNY 6,21 | +0,49 % | CNY 6,12 | CNY 6,58 | CNY 6,01 | 102,69M |
| 2026-06-24 | CNY 6,18 | -4,63 % | CNY 6,35 | CNY 6,60 | CNY 6,08 | 108,46M |
| 2026-06-23 | CNY 6,48 | -0,92 % | CNY 6,38 | CNY 6,98 | CNY 6,35 | 126,74M |
| 2026-06-22 | CNY 6,54 | +4,47 % | CNY 6,13 | CNY 6,89 | CNY 6,08 | 142,58M |
| 2026-06-18 | CNY 6,26 | +3,47 % | CNY 6,02 | CNY 6,42 | CNY 5,89 | 110,85M |
| 2026-06-17 | CNY 6,05 | -2,58 % | CNY 6,18 | CNY 6,22 | CNY 5,98 | 75,89M |
| 2026-06-16 | CNY 6,21 | +4,37 % | CNY 5,93 | CNY 6,50 | CNY 5,89 | 118,84M |
| 2026-06-15 | CNY 5,95 | +2,06 % | CNY 5,88 | CNY 6,15 | CNY 5,87 | 113,71M |
| 2026-06-12 | CNY 5,83 | +10,00 % | CNY 5,29 | CNY 5,83 | CNY 5,16 | 95,90M |
| 2026-06-11 | CNY 5,30 | -6,19 % | CNY 5,65 | CNY 6,20 | CNY 5,26 | 93,97M |
| 2026-06-10 | CNY 5,65 | -6,15 % | CNY 6,16 | CNY 6,25 | CNY 5,61 | 82,92M |
| 2026-06-09 | CNY 6,02 | -3,99 % | CNY 6,18 | CNY 6,28 | CNY 5,88 | 115,78M |
| 2026-06-08 | CNY 6,27 | +10,00 % | CNY 5,98 | CNY 6,27 | CNY 5,90 | 105,85M |
| 2026-06-05 | CNY 5,70 | +10,04 % | CNY 5,06 | CNY 5,70 | CNY 5,02 | 62,30M |
| 2026-06-04 | CNY 5,18 | -9,91 % | CNY 5,69 | CNY 5,83 | CNY 5,18 | 78,97M |
| 2026-06-03 | CNY 5,75 | -1,88 % | CNY 5,83 | CNY 5,85 | CNY 5,62 | 70,31M |
| 2026-06-02 | CNY 5,86 | -2,01 % | CNY 5,95 | CNY 6,10 | CNY 5,73 | 82,41M |
| 2026-06-01 | CNY 5,98 | -2,13 % | CNY 5,75 | CNY 6,14 | CNY 5,60 | 100,34M |
| 2026-05-29 | CNY 6,11 | +5,89 % | CNY 5,70 | CNY 6,33 | CNY 5,62 | 147,52M |
| 2026-05-28 | CNY 5,77 | -4,94 % | CNY 6,00 | CNY 6,23 | CNY 5,69 | 127,83M |
| 2026-05-27 | CNY 6,07 | +9,96 % | CNY 5,59 | CNY 6,07 | CNY 5,37 | 135,31M |
| 2026-05-26 | CNY 5,52 | +9,96 % | CNY 5,00 | CNY 5,52 | CNY 4,95 | 55,40M |