Higold Group Co., Ltd. Class A 001221
SZSE · China · Langlebige Konsumgüter
CNY 32,64+0,21 (+0,65 %)
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 32,64 | +0,65 % | CNY 32,94 | CNY 33,88 | CNY 31,98 | 4,44M |
| 2026-09-29 | CNY 32,43 | -1,49 % | CNY 32,96 | CNY 33,28 | CNY 32,18 | 1,88M |
| 2026-09-28 | CNY 32,92 | -5,57 % | CNY 34,88 | CNY 34,99 | CNY 32,91 | 2,47M |
| 2026-09-24 | CNY 34,86 | -2,63 % | CNY 35,55 | CNY 35,62 | CNY 34,86 | 1,76M |
| 2026-09-23 | CNY 35,80 | +0,25 % | CNY 35,66 | CNY 36,08 | CNY 35,31 | 1,96M |
| 2026-09-22 | CNY 35,71 | -1,54 % | CNY 36,27 | CNY 36,80 | CNY 35,58 | 2,77M |
| 2026-09-21 | CNY 36,27 | +3,54 % | CNY 35,30 | CNY 36,66 | CNY 34,86 | 3,09M |
| 2026-09-18 | CNY 35,03 | +0,92 % | CNY 35,00 | CNY 35,25 | CNY 34,70 | 2,06M |
| 2026-09-17 | CNY 34,71 | -2,23 % | CNY 35,50 | CNY 35,55 | CNY 34,71 | 1,70M |
| 2026-09-16 | CNY 35,50 | +0,88 % | CNY 35,20 | CNY 35,55 | CNY 34,65 | 1,33M |
| 2026-09-15 | CNY 35,19 | -1,48 % | CNY 35,66 | CNY 35,79 | CNY 35,02 | 1,43M |
| 2026-09-14 | CNY 35,72 | +0,37 % | CNY 35,38 | CNY 36,00 | CNY 35,00 | 1,64M |
| 2026-09-11 | CNY 35,59 | -4,22 % | CNY 36,48 | CNY 37,00 | CNY 35,41 | 2,47M |
| 2026-09-10 | CNY 37,16 | -2,70 % | CNY 38,21 | CNY 38,24 | CNY 37,15 | 1,97M |
| 2026-09-09 | CNY 38,19 | -2,82 % | CNY 39,00 | CNY 39,27 | CNY 37,80 | 3,28M |
| 2026-09-08 | CNY 39,30 | +0,05 % | CNY 39,01 | CNY 39,60 | CNY 38,84 | 2,22M |
| 2026-09-07 | CNY 39,28 | -0,93 % | CNY 39,51 | CNY 39,77 | CNY 38,87 | 2,46M |
| 2026-09-04 | CNY 39,65 | -0,13 % | CNY 39,68 | CNY 40,41 | CNY 39,29 | 3,44M |
| 2026-09-03 | CNY 39,70 | -0,70 % | CNY 40,00 | CNY 40,50 | CNY 38,96 | 3,71M |
| 2026-09-02 | CNY 39,98 | -0,77 % | CNY 40,27 | CNY 40,68 | CNY 39,13 | 4,37M |
| 2026-09-01 | CNY 40,29 | -2,37 % | CNY 42,01 | CNY 42,80 | CNY 39,69 | 8,86M |
| 2026-08-31 | CNY 41,27 | +9,99 % | CNY 37,77 | CNY 41,27 | CNY 37,77 | 7,34M |
| 2026-08-28 | CNY 37,52 | -1,91 % | CNY 38,13 | CNY 38,20 | CNY 37,51 | 2,30M |
| 2026-08-27 | CNY 38,25 | -0,26 % | CNY 38,26 | CNY 38,68 | CNY 37,90 | 2,16M |
| 2026-08-26 | CNY 38,35 | -0,31 % | CNY 38,06 | CNY 38,49 | CNY 37,96 | 1,90M |
| 2026-08-25 | CNY 38,47 | +0,94 % | CNY 37,80 | CNY 38,50 | CNY 37,21 | 1,87M |
| 2026-08-24 | CNY 38,11 | -8,21 % | CNY 40,50 | CNY 41,14 | CNY 38,00 | 4,26M |
| 2026-08-21 | CNY 41,52 | -4,75 % | CNY 43,20 | CNY 43,20 | CNY 41,28 | 3,85M |
| 2026-08-20 | CNY 43,59 | +4,06 % | CNY 41,89 | CNY 44,41 | CNY 41,66 | 5,81M |
| 2026-08-19 | CNY 41,89 | +0,31 % | CNY 41,75 | CNY 42,75 | CNY 41,01 | 4,51M |
| 2026-08-18 | CNY 41,76 | +0,07 % | CNY 41,73 | CNY 42,75 | CNY 41,08 | 3,33M |
| 2026-08-17 | CNY 41,73 | +6,32 % | CNY 39,48 | CNY 42,21 | CNY 38,75 | 4,77M |
| 2026-08-14 | CNY 39,25 | -2,85 % | CNY 40,40 | CNY 40,69 | CNY 38,85 | 2,14M |
| 2026-08-13 | CNY 40,40 | -1,92 % | CNY 41,01 | CNY 41,87 | CNY 40,40 | 2,57M |
| 2026-08-12 | CNY 41,19 | +1,98 % | CNY 40,90 | CNY 41,60 | CNY 40,17 | 3,36M |
| 2026-08-11 | CNY 40,39 | +1,13 % | CNY 39,71 | CNY 41,66 | CNY 38,58 | 3,53M |
| 2026-08-10 | CNY 39,94 | -1,38 % | CNY 38,40 | CNY 40,62 | CNY 37,51 | 4,17M |
| 2026-08-07 | CNY 40,50 | +1,66 % | CNY 39,90 | CNY 40,80 | CNY 39,16 | 2,61M |
| 2026-08-06 | CNY 39,84 | -1,63 % | CNY 40,30 | CNY 40,50 | CNY 39,00 | 2,41M |
| 2026-08-05 | CNY 40,50 | +0,62 % | CNY 40,00 | CNY 40,89 | CNY 39,81 | 2,21M |
| 2026-08-04 | CNY 40,25 | +0,93 % | CNY 40,09 | CNY 40,70 | CNY 39,40 | 2,56M |
| 2026-08-03 | CNY 39,88 | -0,10 % | CNY 39,75 | CNY 40,40 | CNY 39,20 | 2,34M |
| 2026-07-31 | CNY 39,92 | -4,20 % | CNY 41,00 | CNY 41,60 | CNY 39,75 | 4,53M |
| 2026-07-30 | CNY 41,67 | +5,07 % | CNY 39,49 | CNY 42,77 | CNY 39,07 | 4,66M |
| 2026-07-29 | CNY 39,66 | +4,34 % | CNY 38,10 | CNY 40,77 | CNY 37,92 | 3,34M |
| 2026-07-28 | CNY 38,01 | -0,13 % | CNY 37,70 | CNY 38,90 | CNY 37,70 | 2,01M |
| 2026-07-27 | CNY 38,06 | +3,71 % | CNY 36,51 | CNY 38,28 | CNY 36,22 | 1,74M |
| 2026-07-24 | CNY 36,70 | -3,17 % | CNY 37,50 | CNY 38,22 | CNY 36,70 | 1,47M |
| 2026-07-23 | CNY 37,90 | +1,69 % | CNY 37,10 | CNY 37,98 | CNY 36,57 | 2,22M |
| 2026-07-22 | CNY 37,27 | +3,47 % | CNY 35,66 | CNY 37,67 | CNY 35,31 | 3,25M |
| 2026-07-21 | CNY 36,02 | +0,47 % | CNY 35,60 | CNY 36,79 | CNY 35,55 | 2,69M |
| 2026-07-20 | CNY 35,85 | +0,11 % | CNY 35,57 | CNY 36,86 | CNY 35,21 | 3,15M |
| 2026-07-17 | CNY 35,81 | -9,41 % | CNY 39,61 | CNY 39,64 | CNY 35,58 | 6,27M |
| 2026-07-16 | CNY 39,53 | +6,32 % | CNY 36,97 | CNY 40,90 | CNY 36,95 | 5,49M |
| 2026-07-15 | CNY 37,18 | +2,26 % | CNY 36,36 | CNY 37,27 | CNY 36,12 | 1,35M |
| 2026-07-14 | CNY 36,36 | -0,11 % | CNY 36,49 | CNY 36,77 | CNY 35,91 | 1,34M |
| 2026-07-13 | CNY 36,40 | -2,28 % | CNY 36,88 | CNY 37,50 | CNY 36,00 | 2,18M |
| 2026-07-10 | CNY 37,25 | -0,19 % | CNY 37,41 | CNY 38,13 | CNY 36,40 | 3,28M |
| 2026-07-09 | CNY 37,32 | -5,11 % | CNY 39,01 | CNY 39,32 | CNY 36,88 | 2,37M |
| 2026-07-08 | CNY 39,33 | -1,38 % | CNY 39,87 | CNY 40,43 | CNY 39,00 | 1,20M |
| 2026-07-07 | CNY 39,88 | -5,21 % | CNY 41,89 | CNY 42,06 | CNY 39,72 | 2,05M |
| 2026-07-06 | CNY 42,07 | +0,38 % | CNY 41,79 | CNY 42,65 | CNY 41,55 | 1,34M |
| 2026-07-03 | CNY 41,91 | +4,05 % | CNY 39,93 | CNY 42,17 | CNY 39,83 | 1,67M |
| 2026-07-02 | CNY 40,28 | -0,62 % | CNY 40,50 | CNY 41,17 | CNY 40,12 | 1,23M |
| 2026-07-01 | CNY 40,53 | +0,77 % | CNY 40,00 | CNY 40,99 | CNY 39,60 | 1,23M |
| 2026-06-30 | CNY 40,22 | -0,69 % | CNY 40,38 | CNY 40,66 | CNY 39,55 | 1,18M |
| 2026-06-29 | CNY 40,50 | +2,87 % | CNY 39,49 | CNY 40,87 | CNY 38,81 | 1,80M |
| 2026-06-26 | CNY 39,37 | -4,05 % | CNY 40,72 | CNY 41,03 | CNY 39,27 | 1,82M |
| 2026-06-25 | CNY 41,03 | -0,73 % | CNY 40,99 | CNY 42,15 | CNY 40,13 | 1,62M |
| 2026-06-24 | CNY 41,33 | -2,89 % | CNY 43,03 | CNY 43,14 | CNY 41,32 | 1,51M |
| 2026-06-23 | CNY 42,56 | -2,83 % | CNY 43,50 | CNY 44,49 | CNY 42,51 | 1,59M |
| 2026-06-22 | CNY 43,80 | -0,70 % | CNY 43,75 | CNY 43,89 | CNY 42,00 | 1,15M |
| 2026-06-18 | CNY 44,11 | -0,70 % | CNY 44,43 | CNY 44,68 | CNY 43,62 | 815,89K |
| 2026-06-17 | CNY 44,42 | +0,16 % | CNY 43,99 | CNY 44,60 | CNY 43,70 | 837,18K |
| 2026-06-16 | CNY 44,35 | -2,53 % | CNY 45,29 | CNY 45,29 | CNY 43,73 | 1,33M |
| 2026-06-15 | CNY 45,50 | +1,38 % | CNY 44,97 | CNY 45,50 | CNY 44,33 | 1,88M |
| 2026-06-12 | CNY 44,88 | +6,33 % | CNY 42,66 | CNY 44,90 | CNY 42,34 | 2,29M |
| 2026-06-11 | CNY 42,21 | -1,93 % | CNY 42,82 | CNY 43,10 | CNY 41,90 | 926,29K |
| 2026-06-10 | CNY 43,04 | +0,21 % | CNY 43,32 | CNY 43,39 | CNY 42,03 | 1,57M |
| 2026-06-09 | CNY 42,95 | -0,09 % | CNY 43,88 | CNY 44,26 | CNY 42,25 | 1,43M |
| 2026-06-08 | CNY 42,99 | -5,37 % | CNY 44,39 | CNY 45,15 | CNY 42,71 | 1,68M |
| 2026-06-05 | CNY 45,43 | -0,13 % | CNY 45,80 | CNY 46,21 | CNY 44,58 | 1,56M |
| 2026-06-04 | CNY 45,49 | -3,75 % | CNY 47,00 | CNY 47,01 | CNY 45,12 | 1,60M |
| 2026-06-03 | CNY 47,26 | -3,67 % | CNY 49,06 | CNY 49,06 | CNY 46,90 | 2,10M |
| 2026-06-02 | CNY 49,06 | -1,74 % | CNY 49,94 | CNY 49,94 | CNY 47,52 | 1,83M |
| 2026-06-01 | CNY 49,93 | -3,24 % | CNY 51,56 | CNY 51,56 | CNY 49,60 | 1,60M |
| 2026-05-29 | CNY 51,60 | +1,57 % | CNY 50,52 | CNY 52,78 | CNY 50,52 | 1,60M |
| 2026-05-28 | CNY 50,80 | -2,55 % | CNY 52,10 | CNY 52,11 | CNY 50,43 | 1,25M |
| 2026-05-27 | CNY 52,13 | -3,43 % | CNY 53,77 | CNY 54,23 | CNY 51,89 | 1,19M |
| 2026-05-26 | CNY 53,98 | -0,84 % | CNY 54,39 | CNY 54,39 | CNY 53,20 | 660,62K |