Beijing Hualian Department Store Co. Ltd. Class A 000882
SZSE · China · Finanzen
CNY 1,55+0,02 (+1,31 %)
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 1,55 | +1,31 % | CNY 1,56 | CNY 1,56 | CNY 1,48 | 77,34M |
| 2026-09-29 | CNY 1,53 | +2,00 % | CNY 1,49 | CNY 1,55 | CNY 1,49 | 59,44M |
| 2026-09-28 | CNY 1,50 | 0,00 % | CNY 1,50 | CNY 1,51 | CNY 1,47 | 41,95M |
| 2026-09-24 | CNY 1,50 | -2,60 % | CNY 1,53 | CNY 1,56 | CNY 1,48 | 79,17M |
| 2026-09-23 | CNY 1,54 | -2,53 % | CNY 1,56 | CNY 1,62 | CNY 1,53 | 82,57M |
| 2026-09-22 | CNY 1,58 | -3,66 % | CNY 1,62 | CNY 1,63 | CNY 1,56 | 99,93M |
| 2026-09-21 | CNY 1,64 | +3,80 % | CNY 1,58 | CNY 1,69 | CNY 1,54 | 150,37M |
| 2026-09-18 | CNY 1,58 | +3,95 % | CNY 1,52 | CNY 1,63 | CNY 1,50 | 120,98M |
| 2026-09-17 | CNY 1,52 | -1,30 % | CNY 1,53 | CNY 1,54 | CNY 1,49 | 59,81M |
| 2026-09-16 | CNY 1,54 | +4,76 % | CNY 1,47 | CNY 1,55 | CNY 1,44 | 74,16M |
| 2026-09-15 | CNY 1,47 | -3,29 % | CNY 1,52 | CNY 1,53 | CNY 1,47 | 53,88M |
| 2026-09-14 | CNY 1,52 | -0,65 % | CNY 1,52 | CNY 1,55 | CNY 1,51 | 49,63M |
| 2026-09-11 | CNY 1,53 | -1,92 % | CNY 1,55 | CNY 1,56 | CNY 1,50 | 57,42M |
| 2026-09-10 | CNY 1,56 | -1,27 % | CNY 1,57 | CNY 1,59 | CNY 1,54 | 51,53M |
| 2026-09-09 | CNY 1,58 | -2,47 % | CNY 1,61 | CNY 1,61 | CNY 1,56 | 61,01M |
| 2026-09-08 | CNY 1,62 | +3,85 % | CNY 1,58 | CNY 1,64 | CNY 1,58 | 78,96M |
| 2026-09-07 | CNY 1,56 | +1,30 % | CNY 1,54 | CNY 1,57 | CNY 1,53 | 52,83M |
| 2026-09-04 | CNY 1,54 | +1,32 % | CNY 1,52 | CNY 1,56 | CNY 1,50 | 50,12M |
| 2026-09-03 | CNY 1,52 | -1,30 % | CNY 1,54 | CNY 1,56 | CNY 1,52 | 47,95M |
| 2026-09-02 | CNY 1,54 | -0,65 % | CNY 1,55 | CNY 1,57 | CNY 1,52 | 52,07M |
| 2026-09-01 | CNY 1,55 | +3,33 % | CNY 1,52 | CNY 1,58 | CNY 1,51 | 72,20M |
| 2026-08-31 | CNY 1,50 | -1,32 % | CNY 1,53 | CNY 1,54 | CNY 1,49 | 58,39M |
| 2026-08-28 | CNY 1,52 | +2,01 % | CNY 1,50 | CNY 1,52 | CNY 1,48 | 51,46M |
| 2026-08-27 | CNY 1,49 | -0,67 % | CNY 1,50 | CNY 1,52 | CNY 1,48 | 57,86M |
| 2026-08-26 | CNY 1,50 | +2,04 % | CNY 1,47 | CNY 1,52 | CNY 1,47 | 72,28M |
| 2026-08-25 | CNY 1,47 | +3,52 % | CNY 1,41 | CNY 1,48 | CNY 1,41 | 66,30M |
| 2026-08-24 | CNY 1,42 | -0,70 % | CNY 1,43 | CNY 1,45 | CNY 1,40 | 31,65M |
| 2026-08-21 | CNY 1,43 | -1,38 % | CNY 1,44 | CNY 1,45 | CNY 1,41 | 43,64M |
| 2026-08-20 | CNY 1,45 | +2,11 % | CNY 1,43 | CNY 1,46 | CNY 1,42 | 45,34M |
| 2026-08-19 | CNY 1,42 | -2,74 % | CNY 1,46 | CNY 1,47 | CNY 1,41 | 55,16M |
| 2026-08-18 | CNY 1,46 | 0,00 % | CNY 1,46 | CNY 1,49 | CNY 1,45 | 56,97M |
| 2026-08-17 | CNY 1,46 | +1,39 % | CNY 1,43 | CNY 1,48 | CNY 1,41 | 59,44M |
| 2026-08-14 | CNY 1,44 | -2,04 % | CNY 1,47 | CNY 1,48 | CNY 1,41 | 77,55M |
| 2026-08-13 | CNY 1,47 | -1,34 % | CNY 1,49 | CNY 1,50 | CNY 1,46 | 78,02M |
| 2026-08-12 | CNY 1,49 | +3,47 % | CNY 1,45 | CNY 1,50 | CNY 1,44 | 92,21M |
| 2026-08-11 | CNY 1,44 | +0,70 % | CNY 1,43 | CNY 1,46 | CNY 1,42 | 62,20M |
| 2026-08-10 | CNY 1,43 | +1,42 % | CNY 1,41 | CNY 1,44 | CNY 1,40 | 50,85M |
| 2026-08-07 | CNY 1,41 | -1,40 % | CNY 1,44 | CNY 1,44 | CNY 1,39 | 52,56M |
| 2026-08-06 | CNY 1,43 | -0,69 % | CNY 1,43 | CNY 1,45 | CNY 1,41 | 43,14M |
| 2026-08-05 | CNY 1,44 | 0,00 % | CNY 1,44 | CNY 1,45 | CNY 1,41 | 53,32M |
| 2026-08-04 | CNY 1,44 | -0,69 % | CNY 1,45 | CNY 1,47 | CNY 1,43 | 46,28M |
| 2026-08-03 | CNY 1,45 | +2,11 % | CNY 1,42 | CNY 1,45 | CNY 1,42 | 48,76M |
| 2026-07-31 | CNY 1,42 | +1,43 % | CNY 1,39 | CNY 1,43 | CNY 1,39 | 59,29M |
| 2026-07-30 | CNY 1,40 | -0,71 % | CNY 1,41 | CNY 1,45 | CNY 1,39 | 75,46M |
| 2026-07-29 | CNY 1,41 | +2,17 % | CNY 1,38 | CNY 1,43 | CNY 1,38 | 70,78M |
| 2026-07-28 | CNY 1,38 | +1,47 % | CNY 1,35 | CNY 1,40 | CNY 1,35 | 57,75M |
| 2026-07-27 | CNY 1,36 | +1,49 % | CNY 1,33 | CNY 1,37 | CNY 1,33 | 46,09M |
| 2026-07-24 | CNY 1,34 | -2,19 % | CNY 1,37 | CNY 1,38 | CNY 1,33 | 46,80M |
| 2026-07-23 | CNY 1,37 | +0,74 % | CNY 1,36 | CNY 1,38 | CNY 1,34 | 52,25M |
| 2026-07-22 | CNY 1,36 | +1,49 % | CNY 1,34 | CNY 1,37 | CNY 1,32 | 46,59M |
| 2026-07-21 | CNY 1,34 | -1,47 % | CNY 1,36 | CNY 1,37 | CNY 1,32 | 57,09M |
| 2026-07-20 | CNY 1,36 | +0,74 % | CNY 1,36 | CNY 1,40 | CNY 1,34 | 68,94M |
| 2026-07-17 | CNY 1,35 | -4,93 % | CNY 1,41 | CNY 1,45 | CNY 1,34 | 94,20M |
| 2026-07-16 | CNY 1,42 | +1,43 % | CNY 1,40 | CNY 1,44 | CNY 1,38 | 67,47M |
| 2026-07-15 | CNY 1,40 | +2,19 % | CNY 1,35 | CNY 1,42 | CNY 1,34 | 97,61M |
| 2026-07-14 | CNY 1,37 | +2,24 % | CNY 1,36 | CNY 1,39 | CNY 1,33 | 76,35M |
| 2026-07-13 | CNY 1,34 | -0,74 % | CNY 1,35 | CNY 1,37 | CNY 1,33 | 63,07M |
| 2026-07-10 | CNY 1,35 | +3,05 % | CNY 1,30 | CNY 1,38 | CNY 1,28 | 100,00M |
| 2026-07-09 | CNY 1,31 | 0,00 % | CNY 1,30 | CNY 1,33 | CNY 1,29 | 52,25M |
| 2026-07-08 | CNY 1,31 | +1,55 % | CNY 1,30 | CNY 1,32 | CNY 1,28 | 45,94M |
| 2026-07-07 | CNY 1,29 | -3,73 % | CNY 1,34 | CNY 1,35 | CNY 1,28 | 59,15M |
| 2026-07-06 | CNY 1,34 | -0,74 % | CNY 1,36 | CNY 1,38 | CNY 1,34 | 64,96M |
| 2026-07-03 | CNY 1,35 | +1,50 % | CNY 1,35 | CNY 1,44 | CNY 1,34 | 115,35M |
| 2026-07-02 | CNY 1,33 | -1,48 % | CNY 1,35 | CNY 1,38 | CNY 1,32 | 69,51M |
| 2026-07-01 | CNY 1,35 | +4,65 % | CNY 1,29 | CNY 1,38 | CNY 1,28 | 93,70M |
| 2026-06-30 | CNY 1,29 | -2,27 % | CNY 1,32 | CNY 1,33 | CNY 1,28 | 62,43M |
| 2026-06-29 | CNY 1,32 | -0,75 % | CNY 1,32 | CNY 1,33 | CNY 1,27 | 75,02M |
| 2026-06-26 | CNY 1,33 | -3,62 % | CNY 1,37 | CNY 1,37 | CNY 1,32 | 71,89M |
| 2026-06-25 | CNY 1,38 | -3,50 % | CNY 1,42 | CNY 1,44 | CNY 1,35 | 115,44M |
| 2026-06-24 | CNY 1,43 | -2,05 % | CNY 1,46 | CNY 1,58 | CNY 1,41 | 203,24M |
| 2026-06-23 | CNY 1,46 | +9,77 % | CNY 1,42 | CNY 1,46 | CNY 1,42 | 67,60M |
| 2026-06-22 | CNY 1,33 | 0,00 % | CNY 1,32 | CNY 1,34 | CNY 1,27 | 70,78M |
| 2026-06-18 | CNY 1,33 | -3,62 % | CNY 1,37 | CNY 1,37 | CNY 1,32 | 61,18M |
| 2026-06-17 | CNY 1,38 | -3,50 % | CNY 1,42 | CNY 1,43 | CNY 1,37 | 65,56M |
| 2026-06-16 | CNY 1,43 | +0,70 % | CNY 1,42 | CNY 1,43 | CNY 1,39 | 56,52M |
| 2026-06-15 | CNY 1,42 | -0,70 % | CNY 1,43 | CNY 1,47 | CNY 1,40 | 71,17M |
| 2026-06-12 | CNY 1,43 | +2,14 % | CNY 1,41 | CNY 1,45 | CNY 1,38 | 70,09M |
| 2026-06-11 | CNY 1,40 | 0,00 % | CNY 1,39 | CNY 1,42 | CNY 1,37 | 53,81M |
| 2026-06-10 | CNY 1,40 | -2,10 % | CNY 1,42 | CNY 1,43 | CNY 1,38 | 60,43M |
| 2026-06-09 | CNY 1,43 | -0,69 % | CNY 1,45 | CNY 1,46 | CNY 1,37 | 73,87M |
| 2026-06-08 | CNY 1,44 | -3,36 % | CNY 1,46 | CNY 1,51 | CNY 1,44 | 70,82M |
| 2026-06-05 | CNY 1,49 | +2,76 % | CNY 1,45 | CNY 1,53 | CNY 1,45 | 104,24M |
| 2026-06-04 | CNY 1,45 | -2,03 % | CNY 1,47 | CNY 1,50 | CNY 1,45 | 53,30M |
| 2026-06-03 | CNY 1,48 | -3,27 % | CNY 1,52 | CNY 1,53 | CNY 1,45 | 87,96M |
| 2026-06-02 | CNY 1,53 | -0,65 % | CNY 1,54 | CNY 1,55 | CNY 1,50 | 64,48M |
| 2026-06-01 | CNY 1,54 | +2,67 % | CNY 1,50 | CNY 1,55 | CNY 1,46 | 97,14M |
| 2026-05-29 | CNY 1,50 | 0,00 % | CNY 1,49 | CNY 1,55 | CNY 1,48 | 88,35M |
| 2026-05-28 | CNY 1,50 | +2,04 % | CNY 1,47 | CNY 1,51 | CNY 1,46 | 59,32M |
| 2026-05-27 | CNY 1,47 | -0,68 % | CNY 1,48 | CNY 1,49 | CNY 1,44 | 59,73M |
| 2026-05-26 | CNY 1,48 | -1,99 % | CNY 1,50 | CNY 1,53 | CNY 1,47 | 62,05M |