Zotye Automobile Co., Ltd. Class A 000980
SZSE · China · Produzierendes Gewerbe
CNY 2,26+0,04 (+1,80 %)
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 2,26 | +1,80 % | CNY 2,25 | CNY 2,34 | CNY 2,14 | 502,84M |
| 2026-09-29 | CNY 2,22 | -0,89 % | CNY 2,21 | CNY 2,35 | CNY 2,16 | 605,03M |
| 2026-09-28 | CNY 2,24 | +9,80 % | CNY 2,00 | CNY 2,24 | CNY 1,97 | 483,36M |
| 2026-09-24 | CNY 2,04 | -7,27 % | CNY 2,10 | CNY 2,12 | CNY 2,01 | 360,17M |
| 2026-09-23 | CNY 2,20 | +0,92 % | CNY 2,17 | CNY 2,32 | CNY 2,13 | 519,61M |
| 2026-09-22 | CNY 2,18 | -2,68 % | CNY 2,22 | CNY 2,24 | CNY 2,15 | 377,95M |
| 2026-09-21 | CNY 2,24 | -2,18 % | CNY 2,22 | CNY 2,28 | CNY 2,18 | 335,18M |
| 2026-09-18 | CNY 2,29 | -3,38 % | CNY 2,26 | CNY 2,33 | CNY 2,23 | 568,89M |
| 2026-09-17 | CNY 2,37 | +10,23 % | CNY 2,08 | CNY 2,37 | CNY 2,06 | 641,29M |
| 2026-09-16 | CNY 2,15 | -4,87 % | CNY 2,12 | CNY 2,25 | CNY 2,04 | 593,81M |
| 2026-09-15 | CNY 2,26 | -3,00 % | CNY 2,41 | CNY 2,56 | CNY 2,18 | 879,66M |
| 2026-09-14 | CNY 2,33 | +9,91 % | CNY 2,21 | CNY 2,33 | CNY 2,11 | 518,30M |
| 2026-09-11 | CNY 2,12 | +9,84 % | CNY 1,96 | CNY 2,12 | CNY 1,90 | 596,20M |
| 2026-09-10 | CNY 1,93 | -4,46 % | CNY 2,16 | CNY 2,18 | CNY 1,91 | 680,14M |
| 2026-09-09 | CNY 2,02 | +9,78 % | CNY 1,94 | CNY 2,02 | CNY 1,94 | 173,57M |
| 2026-09-08 | CNY 1,84 | +10,18 % | CNY 1,69 | CNY 1,84 | CNY 1,69 | 353,53M |
| 2026-09-07 | CNY 1,67 | +2,45 % | CNY 1,62 | CNY 1,74 | CNY 1,60 | 204,40M |
| 2026-09-04 | CNY 1,63 | -1,81 % | CNY 1,66 | CNY 1,71 | CNY 1,61 | 165,10M |
| 2026-09-03 | CNY 1,66 | -3,49 % | CNY 1,71 | CNY 1,73 | CNY 1,64 | 118,13M |
| 2026-09-02 | CNY 1,72 | -1,15 % | CNY 1,74 | CNY 1,74 | CNY 1,68 | 84,19M |
| 2026-09-01 | CNY 1,74 | +2,96 % | CNY 1,69 | CNY 1,75 | CNY 1,68 | 116,82M |
| 2026-08-31 | CNY 1,69 | -0,59 % | CNY 1,71 | CNY 1,71 | CNY 1,67 | 75,35M |
| 2026-08-28 | CNY 1,70 | +0,59 % | CNY 1,68 | CNY 1,71 | CNY 1,67 | 98,55M |
| 2026-08-27 | CNY 1,69 | -0,59 % | CNY 1,71 | CNY 1,72 | CNY 1,66 | 116,55M |
| 2026-08-26 | CNY 1,70 | +2,41 % | CNY 1,65 | CNY 1,82 | CNY 1,65 | 195,29M |
| 2026-08-25 | CNY 1,66 | +2,47 % | CNY 1,62 | CNY 1,67 | CNY 1,61 | 90,64M |
| 2026-08-24 | CNY 1,62 | -2,41 % | CNY 1,65 | CNY 1,67 | CNY 1,60 | 72,32M |
| 2026-08-21 | CNY 1,66 | +2,47 % | CNY 1,62 | CNY 1,67 | CNY 1,58 | 86,56M |
| 2026-08-20 | CNY 1,62 | +2,53 % | CNY 1,60 | CNY 1,63 | CNY 1,58 | 83,69M |
| 2026-08-19 | CNY 1,58 | -5,95 % | CNY 1,66 | CNY 1,67 | CNY 1,57 | 99,40M |
| 2026-08-18 | CNY 1,68 | -2,33 % | CNY 1,73 | CNY 1,73 | CNY 1,67 | 75,54M |
| 2026-08-17 | CNY 1,72 | +1,18 % | CNY 1,69 | CNY 1,73 | CNY 1,66 | 75,63M |
| 2026-08-14 | CNY 1,70 | -1,73 % | CNY 1,72 | CNY 1,73 | CNY 1,66 | 91,43M |
| 2026-08-13 | CNY 1,73 | -3,35 % | CNY 1,80 | CNY 1,80 | CNY 1,73 | 96,44M |
| 2026-08-12 | CNY 1,79 | +1,70 % | CNY 1,75 | CNY 1,80 | CNY 1,74 | 122,31M |
| 2026-08-11 | CNY 1,76 | +0,57 % | CNY 1,75 | CNY 1,77 | CNY 1,71 | 86,00M |
| 2026-08-10 | CNY 1,75 | +1,74 % | CNY 1,71 | CNY 1,76 | CNY 1,69 | 112,49M |
| 2026-08-07 | CNY 1,72 | -0,58 % | CNY 1,73 | CNY 1,73 | CNY 1,66 | 97,01M |
| 2026-08-06 | CNY 1,73 | -3,89 % | CNY 1,79 | CNY 1,80 | CNY 1,70 | 128,41M |
| 2026-08-05 | CNY 1,80 | +1,12 % | CNY 1,78 | CNY 1,84 | CNY 1,77 | 137,57M |
| 2026-08-04 | CNY 1,78 | +0,56 % | CNY 1,78 | CNY 1,80 | CNY 1,73 | 140,80M |
| 2026-08-03 | CNY 1,77 | +2,91 % | CNY 1,72 | CNY 1,85 | CNY 1,70 | 139,27M |
| 2026-07-31 | CNY 1,72 | +4,24 % | CNY 1,62 | CNY 1,73 | CNY 1,61 | 158,54M |
| 2026-07-30 | CNY 1,65 | +0,61 % | CNY 1,64 | CNY 1,72 | CNY 1,62 | 149,19M |
| 2026-07-29 | CNY 1,64 | +2,50 % | CNY 1,60 | CNY 1,66 | CNY 1,58 | 127,42M |
| 2026-07-28 | CNY 1,60 | -1,23 % | CNY 1,61 | CNY 1,65 | CNY 1,58 | 114,75M |
| 2026-07-27 | CNY 1,62 | +7,28 % | CNY 1,51 | CNY 1,62 | CNY 1,50 | 144,51M |
| 2026-07-24 | CNY 1,51 | -3,21 % | CNY 1,56 | CNY 1,56 | CNY 1,50 | 104,72M |
| 2026-07-23 | CNY 1,56 | +4,00 % | CNY 1,49 | CNY 1,57 | CNY 1,49 | 159,78M |
| 2026-07-22 | CNY 1,50 | -1,32 % | CNY 1,51 | CNY 1,54 | CNY 1,48 | 118,74M |
| 2026-07-21 | CNY 1,52 | -1,30 % | CNY 1,54 | CNY 1,54 | CNY 1,40 | 166,54M |
| 2026-07-20 | CNY 1,54 | -1,91 % | CNY 1,58 | CNY 1,64 | CNY 1,50 | 143,92M |
| 2026-07-17 | CNY 1,57 | -6,55 % | CNY 1,69 | CNY 1,72 | CNY 1,56 | 167,73M |
| 2026-07-16 | CNY 1,68 | +0,60 % | CNY 1,68 | CNY 1,75 | CNY 1,63 | 175,47M |
| 2026-07-15 | CNY 1,67 | +1,21 % | CNY 1,66 | CNY 1,76 | CNY 1,63 | 269,49M |
| 2026-07-14 | CNY 1,65 | +3,12 % | CNY 1,53 | CNY 1,66 | CNY 1,52 | 303,80M |
| 2026-07-13 | CNY 1,60 | -10,11 % | CNY 1,60 | CNY 1,60 | CNY 1,60 | 28,99M |
| 2026-07-10 | CNY 1,78 | +4,09 % | CNY 1,70 | CNY 1,84 | CNY 1,67 | 181,30M |
| 2026-07-09 | CNY 1,71 | -1,72 % | CNY 1,74 | CNY 1,75 | CNY 1,67 | 147,34M |
| 2026-07-08 | CNY 1,74 | -3,33 % | CNY 1,80 | CNY 1,83 | CNY 1,74 | 114,63M |
| 2026-07-07 | CNY 1,80 | -6,25 % | CNY 1,91 | CNY 1,92 | CNY 1,77 | 134,75M |
| 2026-07-06 | CNY 1,92 | -4,48 % | CNY 2,02 | CNY 2,03 | CNY 1,91 | 125,24M |
| 2026-07-03 | CNY 2,01 | +0,50 % | CNY 2,00 | CNY 2,02 | CNY 1,97 | 107,00M |
| 2026-07-02 | CNY 2,00 | 0,00 % | CNY 1,99 | CNY 2,09 | CNY 1,97 | 145,30M |
| 2026-07-01 | CNY 2,00 | +1,52 % | CNY 1,95 | CNY 2,03 | CNY 1,93 | 114,60M |
| 2026-06-30 | CNY 1,97 | 0,00 % | CNY 2,04 | CNY 2,06 | CNY 1,93 | 120,64M |
| 2026-06-29 | CNY 1,97 | -2,48 % | CNY 2,00 | CNY 2,01 | CNY 1,90 | 132,34M |
| 2026-06-26 | CNY 2,02 | -0,49 % | CNY 2,03 | CNY 2,07 | CNY 2,00 | 103,43M |
| 2026-06-25 | CNY 2,03 | -3,33 % | CNY 2,09 | CNY 2,11 | CNY 2,01 | 133,71M |
| 2026-06-24 | CNY 2,10 | -3,23 % | CNY 2,16 | CNY 2,18 | CNY 2,04 | 153,88M |
| 2026-06-23 | CNY 2,17 | -0,91 % | CNY 2,17 | CNY 2,23 | CNY 2,14 | 104,50M |
| 2026-06-22 | CNY 2,19 | -1,35 % | CNY 2,25 | CNY 2,27 | CNY 2,13 | 114,91M |
| 2026-06-18 | CNY 2,22 | -1,77 % | CNY 2,28 | CNY 2,29 | CNY 2,21 | 98,07M |
| 2026-06-17 | CNY 2,26 | -1,74 % | CNY 2,30 | CNY 2,35 | CNY 2,25 | 131,88M |
| 2026-06-16 | CNY 2,30 | -3,77 % | CNY 2,39 | CNY 2,43 | CNY 2,25 | 177,09M |
| 2026-06-15 | CNY 2,39 | +10,14 % | CNY 2,21 | CNY 2,39 | CNY 2,21 | 99,79M |
| 2026-06-12 | CNY 2,17 | -4,82 % | CNY 2,35 | CNY 2,46 | CNY 2,15 | 198,51M |
| 2026-06-11 | CNY 2,28 | -0,87 % | CNY 2,26 | CNY 2,31 | CNY 2,25 | 98,12M |
| 2026-06-10 | CNY 2,30 | -8,00 % | CNY 2,47 | CNY 2,47 | CNY 2,26 | 190,04M |
| 2026-06-09 | CNY 2,50 | +2,88 % | CNY 2,47 | CNY 2,52 | CNY 2,38 | 137,19M |
| 2026-06-08 | CNY 2,43 | -4,33 % | CNY 2,45 | CNY 2,58 | CNY 2,38 | 155,94M |
| 2026-06-05 | CNY 2,54 | -2,31 % | CNY 2,60 | CNY 2,62 | CNY 2,47 | 135,43M |
| 2026-06-04 | CNY 2,60 | +0,39 % | CNY 2,57 | CNY 2,65 | CNY 2,53 | 108,07M |
| 2026-06-03 | CNY 2,59 | -1,52 % | CNY 2,62 | CNY 2,65 | CNY 2,55 | 108,53M |
| 2026-06-02 | CNY 2,63 | -2,59 % | CNY 2,68 | CNY 2,69 | CNY 2,57 | 128,90M |
| 2026-06-01 | CNY 2,70 | +0,37 % | CNY 2,68 | CNY 2,76 | CNY 2,61 | 147,78M |
| 2026-05-29 | CNY 2,69 | -2,18 % | CNY 2,74 | CNY 2,87 | CNY 2,66 | 196,56M |
| 2026-05-28 | CNY 2,75 | +1,48 % | CNY 2,70 | CNY 2,81 | CNY 2,65 | 202,17M |
| 2026-05-27 | CNY 2,71 | -4,24 % | CNY 2,84 | CNY 2,87 | CNY 2,67 | 211,65M |
| 2026-05-26 | CNY 2,83 | -0,35 % | CNY 2,89 | CNY 2,99 | CNY 2,81 | 390,49M |