Zhejiang Zhengte Co., Ltd. Class A 001238
SZSE · China · Langlebige Konsumgüter
CNY 25,90-0,23 (-0,88 %)
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 25,90 | -0,88 % | CNY 26,35 | CNY 26,49 | CNY 25,52 | 822,63K |
| 2026-09-29 | CNY 26,13 | -1,36 % | CNY 26,49 | CNY 26,50 | CNY 26,00 | 866,06K |
| 2026-09-28 | CNY 26,49 | +1,26 % | CNY 26,27 | CNY 27,15 | CNY 26,07 | 1,44M |
| 2026-09-24 | CNY 26,16 | -0,98 % | CNY 26,42 | CNY 26,65 | CNY 26,08 | 930,44K |
| 2026-09-23 | CNY 26,42 | +1,11 % | CNY 26,28 | CNY 27,42 | CNY 25,92 | 1,74M |
| 2026-09-22 | CNY 26,13 | -2,79 % | CNY 27,33 | CNY 27,73 | CNY 26,06 | 2,33M |
| 2026-09-21 | CNY 26,88 | +2,17 % | CNY 27,09 | CNY 28,36 | CNY 26,31 | 3,33M |
| 2026-09-18 | CNY 26,31 | +9,99 % | CNY 24,73 | CNY 26,31 | CNY 24,02 | 1,61M |
| 2026-09-17 | CNY 23,92 | +0,84 % | CNY 23,68 | CNY 23,97 | CNY 23,42 | 452,19K |
| 2026-09-16 | CNY 23,72 | +1,63 % | CNY 23,68 | CNY 23,97 | CNY 23,11 | 489,10K |
| 2026-09-15 | CNY 23,34 | -1,52 % | CNY 23,70 | CNY 23,91 | CNY 23,34 | 577,98K |
| 2026-09-14 | CNY 23,70 | -0,17 % | CNY 23,65 | CNY 23,99 | CNY 23,40 | 472,86K |
| 2026-09-11 | CNY 23,74 | -2,67 % | CNY 23,88 | CNY 24,40 | CNY 23,43 | 426,52K |
| 2026-09-10 | CNY 24,39 | -1,41 % | CNY 24,64 | CNY 24,84 | CNY 24,31 | 338,28K |
| 2026-09-09 | CNY 24,74 | -1,90 % | CNY 25,17 | CNY 25,30 | CNY 24,65 | 466,96K |
| 2026-09-08 | CNY 25,22 | +0,20 % | CNY 25,15 | CNY 25,28 | CNY 24,93 | 284,06K |
| 2026-09-07 | CNY 25,17 | +1,41 % | CNY 24,87 | CNY 25,20 | CNY 24,66 | 389,54K |
| 2026-09-04 | CNY 24,82 | +0,40 % | CNY 24,72 | CNY 25,21 | CNY 24,60 | 405,96K |
| 2026-09-03 | CNY 24,72 | -2,10 % | CNY 25,24 | CNY 25,39 | CNY 24,70 | 442,14K |
| 2026-09-02 | CNY 25,25 | -0,59 % | CNY 25,52 | CNY 25,52 | CNY 24,67 | 543,20K |
| 2026-09-01 | CNY 25,40 | +2,79 % | CNY 24,71 | CNY 25,49 | CNY 24,50 | 1,05M |
| 2026-08-31 | CNY 24,71 | +0,77 % | CNY 24,67 | CNY 25,02 | CNY 24,37 | 622,57K |
| 2026-08-28 | CNY 24,52 | +2,08 % | CNY 24,14 | CNY 24,74 | CNY 23,91 | 667,88K |
| 2026-08-27 | CNY 24,02 | -2,79 % | CNY 24,49 | CNY 24,71 | CNY 23,98 | 795,01K |
| 2026-08-26 | CNY 24,71 | -2,06 % | CNY 25,44 | CNY 25,44 | CNY 24,66 | 556,32K |
| 2026-08-25 | CNY 25,23 | +2,31 % | CNY 24,68 | CNY 25,36 | CNY 24,66 | 491,00K |
| 2026-08-24 | CNY 24,66 | -1,71 % | CNY 25,09 | CNY 25,55 | CNY 24,66 | 562,72K |
| 2026-08-21 | CNY 25,09 | -0,83 % | CNY 25,64 | CNY 25,64 | CNY 24,67 | 546,38K |
| 2026-08-20 | CNY 25,30 | +2,60 % | CNY 24,66 | CNY 25,32 | CNY 24,59 | 439,48K |
| 2026-08-19 | CNY 24,66 | -3,22 % | CNY 25,32 | CNY 25,68 | CNY 24,50 | 428,24K |
| 2026-08-18 | CNY 25,48 | -0,82 % | CNY 25,59 | CNY 25,79 | CNY 25,29 | 390,80K |
| 2026-08-17 | CNY 25,69 | +2,76 % | CNY 25,25 | CNY 25,70 | CNY 24,77 | 725,60K |
| 2026-08-14 | CNY 25,00 | +1,13 % | CNY 24,68 | CNY 25,50 | CNY 24,45 | 564,46K |
| 2026-08-13 | CNY 24,72 | -1,04 % | CNY 24,98 | CNY 24,98 | CNY 24,28 | 739,88K |
| 2026-08-12 | CNY 24,98 | -0,95 % | CNY 25,21 | CNY 25,31 | CNY 24,93 | 544,50K |
| 2026-08-11 | CNY 25,22 | -2,36 % | CNY 25,83 | CNY 25,87 | CNY 25,10 | 893,54K |
| 2026-08-10 | CNY 25,83 | +2,30 % | CNY 25,76 | CNY 26,16 | CNY 25,00 | 1,26M |
| 2026-08-07 | CNY 25,25 | -1,37 % | CNY 26,49 | CNY 27,27 | CNY 24,29 | 1,47M |
| 2026-08-06 | CNY 25,60 | +1,35 % | CNY 25,27 | CNY 25,60 | CNY 24,64 | 529,86K |
| 2026-08-05 | CNY 25,26 | -0,79 % | CNY 25,58 | CNY 25,67 | CNY 25,00 | 432,68K |
| 2026-08-04 | CNY 25,46 | -0,90 % | CNY 25,69 | CNY 25,90 | CNY 25,18 | 681,96K |
| 2026-08-03 | CNY 25,69 | +5,24 % | CNY 24,80 | CNY 25,70 | CNY 24,50 | 632,30K |
| 2026-07-31 | CNY 24,41 | +0,91 % | CNY 24,18 | CNY 24,70 | CNY 24,01 | 463,66K |
| 2026-07-30 | CNY 24,19 | +1,60 % | CNY 23,99 | CNY 24,34 | CNY 23,61 | 491,12K |
| 2026-07-29 | CNY 23,81 | +1,45 % | CNY 23,21 | CNY 24,08 | CNY 23,03 | 419,44K |
| 2026-07-28 | CNY 23,47 | +0,04 % | CNY 23,46 | CNY 23,97 | CNY 23,14 | 422,72K |
| 2026-07-27 | CNY 23,46 | +2,85 % | CNY 22,76 | CNY 23,57 | CNY 22,66 | 434,44K |
| 2026-07-24 | CNY 22,81 | -2,44 % | CNY 23,29 | CNY 23,29 | CNY 22,60 | 347,36K |
| 2026-07-23 | CNY 23,38 | +0,82 % | CNY 22,98 | CNY 23,46 | CNY 22,98 | 427,96K |
| 2026-07-22 | CNY 23,19 | -3,29 % | CNY 24,44 | CNY 24,44 | CNY 22,79 | 1,00M |
| 2026-07-21 | CNY 23,98 | -1,28 % | CNY 24,52 | CNY 24,52 | CNY 23,23 | 801,39K |
| 2026-07-20 | CNY 24,29 | -3,50 % | CNY 25,38 | CNY 25,68 | CNY 24,17 | 819,36K |
| 2026-07-17 | CNY 25,17 | -2,33 % | CNY 25,77 | CNY 26,09 | CNY 24,63 | 583,28K |
| 2026-07-16 | CNY 25,77 | +2,96 % | CNY 24,76 | CNY 26,14 | CNY 24,76 | 917,82K |
| 2026-07-15 | CNY 25,03 | -3,47 % | CNY 25,76 | CNY 26,18 | CNY 24,81 | 1,23M |
| 2026-07-14 | CNY 25,93 | +6,66 % | CNY 24,37 | CNY 26,24 | CNY 24,33 | 1,90M |
| 2026-07-13 | CNY 24,31 | -8,99 % | CNY 26,74 | CNY 26,80 | CNY 24,04 | 2,28M |
| 2026-07-10 | CNY 26,71 | -1,66 % | CNY 27,16 | CNY 27,90 | CNY 26,62 | 711,16K |
| 2026-07-09 | CNY 27,16 | -0,84 % | CNY 27,31 | CNY 27,40 | CNY 26,81 | 348,04K |
| 2026-07-08 | CNY 27,39 | -1,55 % | CNY 27,54 | CNY 28,00 | CNY 27,01 | 397,29K |
| 2026-07-07 | CNY 27,82 | -0,50 % | CNY 28,88 | CNY 28,88 | CNY 27,52 | 663,05K |
| 2026-07-06 | CNY 27,96 | -1,31 % | CNY 28,03 | CNY 29,20 | CNY 27,61 | 569,95K |
| 2026-07-03 | CNY 28,33 | +3,21 % | CNY 27,35 | CNY 28,82 | CNY 27,20 | 735,18K |
| 2026-07-02 | CNY 27,45 | +0,81 % | CNY 27,23 | CNY 27,90 | CNY 27,02 | 584,16K |
| 2026-07-01 | CNY 27,23 | +0,63 % | CNY 27,73 | CNY 27,85 | CNY 26,91 | 475,24K |
| 2026-06-30 | CNY 27,06 | -0,59 % | CNY 27,01 | CNY 27,44 | CNY 26,71 | 539,98K |
| 2026-06-29 | CNY 27,22 | -1,91 % | CNY 27,75 | CNY 27,75 | CNY 26,60 | 489,06K |
| 2026-06-26 | CNY 27,75 | -2,63 % | CNY 28,90 | CNY 28,90 | CNY 27,60 | 406,32K |
| 2026-06-25 | CNY 28,50 | -1,38 % | CNY 29,01 | CNY 29,25 | CNY 28,00 | 590,60K |
| 2026-06-24 | CNY 28,90 | -3,41 % | CNY 29,60 | CNY 30,07 | CNY 28,72 | 557,92K |
| 2026-06-23 | CNY 29,92 | +2,47 % | CNY 29,20 | CNY 30,50 | CNY 28,80 | 730,93K |
| 2026-06-22 | CNY 29,20 | -0,17 % | CNY 29,50 | CNY 29,88 | CNY 28,13 | 559,17K |
| 2026-06-18 | CNY 29,25 | +1,35 % | CNY 28,81 | CNY 29,39 | CNY 28,30 | 460,16K |
| 2026-06-17 | CNY 28,86 | -2,07 % | CNY 29,39 | CNY 29,39 | CNY 28,76 | 614,88K |
| 2026-06-16 | CNY 29,47 | -3,15 % | CNY 30,43 | CNY 30,61 | CNY 29,30 | 927,78K |
| 2026-06-15 | CNY 30,43 | -0,94 % | CNY 30,73 | CNY 31,48 | CNY 30,23 | 843,68K |
| 2026-06-12 | CNY 30,72 | +3,26 % | CNY 29,95 | CNY 30,74 | CNY 28,83 | 1,08M |
| 2026-06-11 | CNY 29,75 | -2,01 % | CNY 30,31 | CNY 30,68 | CNY 29,42 | 849,76K |
| 2026-06-10 | CNY 30,36 | +0,30 % | CNY 30,80 | CNY 31,28 | CNY 29,31 | 1,52M |
| 2026-06-09 | CNY 30,27 | -2,73 % | CNY 31,70 | CNY 32,99 | CNY 30,01 | 2,77M |
| 2026-06-08 | CNY 31,12 | +10,00 % | CNY 28,04 | CNY 31,12 | CNY 27,50 | 1,50M |
| 2026-06-05 | CNY 28,29 | -1,60 % | CNY 28,75 | CNY 29,08 | CNY 27,97 | 608,50K |
| 2026-06-04 | CNY 28,75 | -2,31 % | CNY 29,32 | CNY 30,03 | CNY 28,63 | 545,78K |
| 2026-06-03 | CNY 29,43 | -2,50 % | CNY 30,11 | CNY 30,16 | CNY 29,00 | 573,78K |
| 2026-06-02 | CNY 30,19 | +0,19 % | CNY 30,32 | CNY 30,66 | CNY 29,75 | 564,20K |
| 2026-06-01 | CNY 30,13 | +2,88 % | CNY 29,28 | CNY 30,25 | CNY 28,92 | 630,25K |
| 2026-05-29 | CNY 29,29 | -2,75 % | CNY 30,14 | CNY 30,14 | CNY 29,29 | 569,14K |
| 2026-05-28 | CNY 30,11 | +0,38 % | CNY 30,46 | CNY 30,46 | CNY 29,51 | 873,47K |
| 2026-05-27 | CNY 30,00 | -2,44 % | CNY 30,44 | CNY 30,76 | CNY 29,65 | 638,80K |
| 2026-05-26 | CNY 30,75 | -2,16 % | CNY 31,14 | CNY 31,29 | CNY 30,38 | 476,52K |