Dongguan Development (Holdings) Co., Ltd Class A 000828
SZSE · China · Transport
CNY 9,97+0,06 (+0,61 %)
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 9,97 | +0,61 % | CNY 9,93 | CNY 10,01 | CNY 9,88 | 3,70M |
| 2026-09-29 | CNY 9,91 | -0,20 % | CNY 9,84 | CNY 9,98 | CNY 9,79 | 4,40M |
| 2026-09-28 | CNY 9,93 | -1,10 % | CNY 10,01 | CNY 10,05 | CNY 9,87 | 4,12M |
| 2026-09-24 | CNY 10,04 | -0,69 % | CNY 10,11 | CNY 10,13 | CNY 9,98 | 3,56M |
| 2026-09-23 | CNY 10,11 | +0,70 % | CNY 10,09 | CNY 10,16 | CNY 10,05 | 4,38M |
| 2026-09-22 | CNY 10,04 | -0,59 % | CNY 10,12 | CNY 10,12 | CNY 10,03 | 4,56M |
| 2026-09-21 | CNY 10,10 | 0,00 % | CNY 10,10 | CNY 10,16 | CNY 10,06 | 3,90M |
| 2026-09-18 | CNY 10,10 | -0,39 % | CNY 10,12 | CNY 10,18 | CNY 10,07 | 4,52M |
| 2026-09-17 | CNY 10,14 | -0,10 % | CNY 10,13 | CNY 10,22 | CNY 10,01 | 5,31M |
| 2026-09-16 | CNY 10,15 | +0,89 % | CNY 10,01 | CNY 10,15 | CNY 9,98 | 4,64M |
| 2026-09-15 | CNY 10,06 | -0,20 % | CNY 10,03 | CNY 10,15 | CNY 9,94 | 5,65M |
| 2026-09-14 | CNY 10,08 | +0,50 % | CNY 10,05 | CNY 10,11 | CNY 10,01 | 4,04M |
| 2026-09-11 | CNY 10,03 | -1,76 % | CNY 10,19 | CNY 10,23 | CNY 10,00 | 6,11M |
| 2026-09-10 | CNY 10,21 | +0,89 % | CNY 10,12 | CNY 10,29 | CNY 10,09 | 6,15M |
| 2026-09-09 | CNY 10,12 | -0,10 % | CNY 10,12 | CNY 10,29 | CNY 10,07 | 5,96M |
| 2026-09-08 | CNY 10,13 | +0,40 % | CNY 10,10 | CNY 10,22 | CNY 10,01 | 7,80M |
| 2026-09-07 | CNY 10,09 | +0,20 % | CNY 10,14 | CNY 10,18 | CNY 10,02 | 5,30M |
| 2026-09-04 | CNY 10,07 | +0,50 % | CNY 10,07 | CNY 10,18 | CNY 10,01 | 7,32M |
| 2026-09-03 | CNY 10,02 | -1,09 % | CNY 10,08 | CNY 10,19 | CNY 10,00 | 6,21M |
| 2026-09-02 | CNY 10,13 | -0,98 % | CNY 10,18 | CNY 10,24 | CNY 10,07 | 5,15M |
| 2026-09-01 | CNY 10,23 | +0,10 % | CNY 10,22 | CNY 10,29 | CNY 10,15 | 5,06M |
| 2026-08-31 | CNY 10,22 | 0,00 % | CNY 10,19 | CNY 10,31 | CNY 10,15 | 6,58M |
| 2026-08-28 | CNY 10,22 | -1,06 % | CNY 10,28 | CNY 10,36 | CNY 10,13 | 8,38M |
| 2026-08-27 | CNY 10,33 | +1,67 % | CNY 10,18 | CNY 10,38 | CNY 10,13 | 11,55M |
| 2026-08-26 | CNY 10,16 | +1,60 % | CNY 10,00 | CNY 10,29 | CNY 9,95 | 11,17M |
| 2026-08-25 | CNY 10,00 | +0,70 % | CNY 9,89 | CNY 10,05 | CNY 9,87 | 9,69M |
| 2026-08-24 | CNY 9,93 | +4,64 % | CNY 9,77 | CNY 10,07 | CNY 9,70 | 20,48M |
| 2026-08-21 | CNY 9,49 | -0,52 % | CNY 9,55 | CNY 9,57 | CNY 9,42 | 7,78M |
| 2026-08-20 | CNY 9,54 | -1,85 % | CNY 9,62 | CNY 9,69 | CNY 9,52 | 9,07M |
| 2026-08-19 | CNY 9,72 | -0,10 % | CNY 9,75 | CNY 9,79 | CNY 9,64 | 6,09M |
| 2026-08-18 | CNY 9,73 | -0,82 % | CNY 9,80 | CNY 9,82 | CNY 9,73 | 3,38M |
| 2026-08-17 | CNY 9,81 | +0,31 % | CNY 9,78 | CNY 9,82 | CNY 9,71 | 4,37M |
| 2026-08-14 | CNY 9,78 | -0,71 % | CNY 9,84 | CNY 9,87 | CNY 9,78 | 3,75M |
| 2026-08-13 | CNY 9,85 | -0,51 % | CNY 9,91 | CNY 9,92 | CNY 9,81 | 4,39M |
| 2026-08-12 | CNY 9,90 | +0,10 % | CNY 9,89 | CNY 9,95 | CNY 9,85 | 3,94M |
| 2026-08-11 | CNY 9,89 | -1,00 % | CNY 9,98 | CNY 10,04 | CNY 9,87 | 5,31M |
| 2026-08-10 | CNY 9,99 | +0,50 % | CNY 9,94 | CNY 10,05 | CNY 9,90 | 6,15M |
| 2026-08-07 | CNY 9,94 | -0,20 % | CNY 9,94 | CNY 9,97 | CNY 9,87 | 4,77M |
| 2026-08-06 | CNY 9,96 | -0,99 % | CNY 10,06 | CNY 10,08 | CNY 9,89 | 6,19M |
| 2026-08-05 | CNY 10,06 | -0,30 % | CNY 10,09 | CNY 10,17 | CNY 10,06 | 5,95M |
| 2026-08-04 | CNY 10,09 | -0,88 % | CNY 10,20 | CNY 10,22 | CNY 10,07 | 4,77M |
| 2026-08-03 | CNY 10,18 | +0,30 % | CNY 10,12 | CNY 10,27 | CNY 10,11 | 5,54M |
| 2026-07-31 | CNY 10,15 | +0,79 % | CNY 10,03 | CNY 10,17 | CNY 10,00 | 6,88M |
| 2026-07-30 | CNY 10,07 | +0,70 % | CNY 9,97 | CNY 10,13 | CNY 9,95 | 7,80M |
| 2026-07-29 | CNY 10,00 | +1,42 % | CNY 9,87 | CNY 10,04 | CNY 9,87 | 7,31M |
| 2026-07-28 | CNY 9,86 | +0,31 % | CNY 9,83 | CNY 9,89 | CNY 9,77 | 4,69M |
| 2026-07-27 | CNY 9,83 | +0,20 % | CNY 9,78 | CNY 9,89 | CNY 9,77 | 5,20M |
| 2026-07-24 | CNY 9,81 | -1,31 % | CNY 9,92 | CNY 10,00 | CNY 9,80 | 6,00M |
| 2026-07-23 | CNY 9,94 | +0,30 % | CNY 9,87 | CNY 9,97 | CNY 9,85 | 5,60M |
| 2026-07-22 | CNY 9,91 | -0,10 % | CNY 9,93 | CNY 9,95 | CNY 9,77 | 8,13M |
| 2026-07-21 | CNY 9,92 | +0,30 % | CNY 9,88 | CNY 10,08 | CNY 9,85 | 8,38M |
| 2026-07-20 | CNY 9,89 | +0,61 % | CNY 9,88 | CNY 10,08 | CNY 9,82 | 11,09M |
| 2026-07-17 | CNY 9,83 | -1,21 % | CNY 9,93 | CNY 10,07 | CNY 9,80 | 8,34M |
| 2026-07-16 | CNY 9,95 | -0,30 % | CNY 9,94 | CNY 10,08 | CNY 9,89 | 5,63M |
| 2026-07-15 | CNY 9,98 | +1,73 % | CNY 9,81 | CNY 9,99 | CNY 9,79 | 4,95M |
| 2026-07-14 | CNY 9,81 | +1,98 % | CNY 9,63 | CNY 9,88 | CNY 9,57 | 6,10M |
| 2026-07-13 | CNY 9,62 | +0,84 % | CNY 9,54 | CNY 9,68 | CNY 9,53 | 5,21M |
| 2026-07-10 | CNY 9,54 | -0,93 % | CNY 9,60 | CNY 9,64 | CNY 9,46 | 5,06M |
| 2026-07-09 | CNY 9,63 | -0,52 % | CNY 9,62 | CNY 9,72 | CNY 9,61 | 4,07M |
| 2026-07-08 | CNY 9,68 | +0,31 % | CNY 9,62 | CNY 9,75 | CNY 9,58 | 3,69M |
| 2026-07-07 | CNY 9,65 | -0,82 % | CNY 9,73 | CNY 9,76 | CNY 9,57 | 3,83M |
| 2026-07-06 | CNY 9,73 | +0,52 % | CNY 9,71 | CNY 9,77 | CNY 9,61 | 5,53M |
| 2026-07-03 | CNY 9,68 | -0,31 % | CNY 9,75 | CNY 9,80 | CNY 9,67 | 3,90M |
| 2026-07-02 | CNY 9,71 | 0,00 % | CNY 9,70 | CNY 9,80 | CNY 9,60 | 4,01M |
| 2026-07-01 | CNY 9,71 | +3,74 % | CNY 9,35 | CNY 9,73 | CNY 9,31 | 7,70M |
| 2026-06-30 | CNY 9,36 | -1,06 % | CNY 9,41 | CNY 9,44 | CNY 9,29 | 3,29M |
| 2026-06-29 | CNY 9,46 | +0,64 % | CNY 9,36 | CNY 9,48 | CNY 9,15 | 6,11M |
| 2026-06-26 | CNY 9,40 | -2,08 % | CNY 9,56 | CNY 9,62 | CNY 9,38 | 5,51M |
| 2026-06-25 | CNY 9,60 | +0,21 % | CNY 9,54 | CNY 9,71 | CNY 9,50 | 6,04M |
| 2026-06-24 | CNY 9,58 | -4,01 % | CNY 9,99 | CNY 9,99 | CNY 9,55 | 9,20M |
| 2026-06-23 | CNY 9,98 | +2,36 % | CNY 10,35 | CNY 10,50 | CNY 9,89 | 14,48M |
| 2026-06-22 | CNY 9,75 | +1,56 % | CNY 9,54 | CNY 9,76 | CNY 9,43 | 5,83M |
| 2026-06-18 | CNY 9,60 | -1,23 % | CNY 9,70 | CNY 9,72 | CNY 9,54 | 3,66M |
| 2026-06-17 | CNY 9,72 | -1,22 % | CNY 9,83 | CNY 9,84 | CNY 9,68 | 4,09M |
| 2026-06-16 | CNY 9,84 | -0,51 % | CNY 9,89 | CNY 9,92 | CNY 9,76 | 4,32M |
| 2026-06-15 | CNY 9,89 | -0,10 % | CNY 9,94 | CNY 10,05 | CNY 9,89 | 6,35M |
| 2026-06-12 | CNY 9,90 | +1,23 % | CNY 9,78 | CNY 9,94 | CNY 9,73 | 4,23M |
| 2026-06-11 | CNY 9,78 | -0,71 % | CNY 9,81 | CNY 9,89 | CNY 9,72 | 3,02M |
| 2026-06-10 | CNY 9,85 | +0,72 % | CNY 9,77 | CNY 9,85 | CNY 9,72 | 3,38M |
| 2026-06-09 | CNY 9,78 | -0,71 % | CNY 9,85 | CNY 9,85 | CNY 9,72 | 3,83M |
| 2026-06-08 | CNY 9,85 | -1,01 % | CNY 9,92 | CNY 9,94 | CNY 9,72 | 6,79M |
| 2026-06-05 | CNY 9,95 | -0,10 % | CNY 9,96 | CNY 10,10 | CNY 9,92 | 4,60M |
| 2026-06-04 | CNY 9,96 | -1,09 % | CNY 10,08 | CNY 10,13 | CNY 9,93 | 4,93M |
| 2026-06-03 | CNY 10,07 | -0,40 % | CNY 10,13 | CNY 10,13 | CNY 9,97 | 5,43M |
| 2026-06-02 | CNY 10,11 | -1,08 % | CNY 10,17 | CNY 10,32 | CNY 10,09 | 5,14M |
| 2026-06-01 | CNY 10,22 | +0,99 % | CNY 10,08 | CNY 10,23 | CNY 9,95 | 6,24M |
| 2026-05-29 | CNY 10,12 | +1,71 % | CNY 9,93 | CNY 10,19 | CNY 9,93 | 6,39M |
| 2026-05-28 | CNY 9,95 | -1,19 % | CNY 10,01 | CNY 10,10 | CNY 9,90 | 4,47M |
| 2026-05-27 | CNY 10,07 | -1,56 % | CNY 10,15 | CNY 10,27 | CNY 10,00 | 4,72M |
| 2026-05-26 | CNY 10,23 | +1,09 % | CNY 10,09 | CNY 10,25 | CNY 10,05 | 5,53M |