Sportsoul Co., Ltd. Class A 001300
SZSE · China · Langlebige Konsumgüter
CNY 12,28-0,14 (-1,13 %)
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 12,28 | -1,13 % | CNY 12,49 | CNY 12,59 | CNY 12,15 | 2,18M |
| 2026-09-29 | CNY 12,42 | +1,22 % | CNY 12,07 | CNY 12,48 | CNY 12,07 | 2,21M |
| 2026-09-28 | CNY 12,27 | -0,97 % | CNY 12,38 | CNY 12,47 | CNY 12,01 | 3,19M |
| 2026-09-24 | CNY 12,39 | -0,24 % | CNY 12,43 | CNY 12,55 | CNY 12,26 | 3,21M |
| 2026-09-23 | CNY 12,42 | -2,13 % | CNY 12,75 | CNY 12,85 | CNY 12,28 | 5,38M |
| 2026-09-22 | CNY 12,69 | +1,60 % | CNY 12,63 | CNY 12,75 | CNY 12,06 | 6,32M |
| 2026-09-21 | CNY 12,49 | +5,05 % | CNY 11,93 | CNY 12,50 | CNY 11,85 | 6,01M |
| 2026-09-18 | CNY 11,89 | +2,68 % | CNY 11,64 | CNY 12,08 | CNY 11,61 | 5,10M |
| 2026-09-17 | CNY 11,58 | +0,70 % | CNY 11,50 | CNY 11,66 | CNY 11,28 | 3,94M |
| 2026-09-16 | CNY 11,50 | +3,51 % | CNY 11,10 | CNY 11,75 | CNY 11,02 | 6,10M |
| 2026-09-15 | CNY 11,11 | -4,14 % | CNY 11,56 | CNY 11,69 | CNY 11,05 | 5,20M |
| 2026-09-14 | CNY 11,59 | -1,19 % | CNY 11,62 | CNY 12,00 | CNY 11,52 | 5,34M |
| 2026-09-11 | CNY 11,73 | -2,25 % | CNY 11,92 | CNY 11,95 | CNY 11,30 | 5,69M |
| 2026-09-10 | CNY 12,00 | -4,61 % | CNY 12,63 | CNY 12,63 | CNY 11,83 | 4,74M |
| 2026-09-09 | CNY 12,58 | +0,48 % | CNY 12,54 | CNY 12,74 | CNY 12,37 | 3,52M |
| 2026-09-08 | CNY 12,52 | +2,88 % | CNY 12,30 | CNY 12,60 | CNY 12,15 | 5,69M |
| 2026-09-07 | CNY 12,17 | -1,46 % | CNY 12,28 | CNY 12,51 | CNY 12,14 | 6,48M |
| 2026-09-04 | CNY 12,35 | -0,24 % | CNY 12,44 | CNY 12,63 | CNY 12,21 | 4,15M |
| 2026-09-03 | CNY 12,38 | -0,48 % | CNY 12,69 | CNY 12,93 | CNY 12,35 | 5,25M |
| 2026-09-02 | CNY 12,44 | +1,14 % | CNY 12,31 | CNY 12,59 | CNY 12,00 | 5,66M |
| 2026-09-01 | CNY 12,30 | +2,41 % | CNY 11,97 | CNY 12,82 | CNY 11,89 | 8,62M |
| 2026-08-31 | CNY 12,01 | +4,43 % | CNY 11,50 | CNY 12,07 | CNY 11,40 | 3,88M |
| 2026-08-28 | CNY 11,50 | -0,17 % | CNY 11,51 | CNY 11,57 | CNY 11,37 | 3,07M |
| 2026-08-27 | CNY 11,52 | -2,54 % | CNY 11,73 | CNY 11,80 | CNY 11,46 | 3,65M |
| 2026-08-26 | CNY 11,82 | -0,51 % | CNY 11,84 | CNY 11,97 | CNY 11,62 | 3,87M |
| 2026-08-25 | CNY 11,88 | +3,48 % | CNY 11,42 | CNY 11,90 | CNY 11,30 | 5,52M |
| 2026-08-24 | CNY 11,48 | +1,77 % | CNY 11,28 | CNY 12,11 | CNY 11,18 | 6,51M |
| 2026-08-21 | CNY 11,28 | +0,80 % | CNY 11,16 | CNY 11,32 | CNY 10,95 | 2,63M |
| 2026-08-20 | CNY 11,19 | +2,57 % | CNY 11,09 | CNY 11,30 | CNY 10,92 | 3,74M |
| 2026-08-19 | CNY 10,91 | -5,46 % | CNY 11,58 | CNY 11,58 | CNY 10,90 | 3,53M |
| 2026-08-18 | CNY 11,54 | +1,23 % | CNY 11,55 | CNY 11,57 | CNY 11,29 | 4,16M |
| 2026-08-17 | CNY 11,40 | +2,33 % | CNY 11,35 | CNY 11,48 | CNY 10,95 | 5,39M |
| 2026-08-14 | CNY 11,14 | -0,54 % | CNY 11,23 | CNY 11,26 | CNY 10,90 | 4,75M |
| 2026-08-13 | CNY 11,20 | -0,36 % | CNY 11,26 | CNY 11,49 | CNY 11,15 | 6,26M |
| 2026-08-12 | CNY 11,24 | +0,18 % | CNY 11,18 | CNY 11,55 | CNY 11,13 | 7,24M |
| 2026-08-11 | CNY 11,22 | -3,03 % | CNY 11,49 | CNY 11,49 | CNY 10,85 | 12,60M |
| 2026-08-10 | CNY 11,57 | +9,98 % | CNY 10,76 | CNY 11,57 | CNY 10,49 | 7,42M |
| 2026-08-07 | CNY 10,52 | -0,38 % | CNY 10,59 | CNY 10,59 | CNY 10,24 | 2,99M |
| 2026-08-06 | CNY 10,56 | -0,66 % | CNY 10,71 | CNY 10,72 | CNY 10,35 | 3,58M |
| 2026-08-05 | CNY 10,63 | +2,02 % | CNY 10,50 | CNY 10,77 | CNY 10,41 | 3,20M |
| 2026-08-04 | CNY 10,42 | +1,26 % | CNY 10,33 | CNY 10,52 | CNY 10,16 | 3,11M |
| 2026-08-03 | CNY 10,29 | +3,42 % | CNY 10,06 | CNY 10,29 | CNY 9,84 | 4,09M |
| 2026-07-31 | CNY 9,95 | +1,53 % | CNY 9,87 | CNY 10,14 | CNY 9,80 | 3,16M |
| 2026-07-30 | CNY 9,80 | -3,45 % | CNY 10,20 | CNY 10,30 | CNY 9,75 | 2,81M |
| 2026-07-29 | CNY 10,15 | +1,70 % | CNY 9,96 | CNY 10,23 | CNY 9,85 | 3,11M |
| 2026-07-28 | CNY 9,98 | +1,01 % | CNY 9,85 | CNY 10,24 | CNY 9,74 | 3,50M |
| 2026-07-27 | CNY 9,88 | +2,92 % | CNY 9,65 | CNY 9,98 | CNY 9,52 | 3,29M |
| 2026-07-24 | CNY 9,60 | -3,13 % | CNY 9,86 | CNY 9,97 | CNY 9,42 | 3,44M |
| 2026-07-23 | CNY 9,91 | +3,44 % | CNY 9,58 | CNY 9,93 | CNY 9,58 | 4,39M |
| 2026-07-22 | CNY 9,58 | -0,83 % | CNY 9,64 | CNY 9,92 | CNY 9,51 | 3,65M |
| 2026-07-21 | CNY 9,66 | -1,33 % | CNY 9,85 | CNY 9,96 | CNY 9,08 | 6,82M |
| 2026-07-20 | CNY 9,79 | -10,02 % | CNY 10,79 | CNY 11,26 | CNY 9,79 | 6,92M |
| 2026-07-17 | CNY 10,88 | -4,65 % | CNY 11,41 | CNY 11,57 | CNY 10,50 | 5,39M |
| 2026-07-16 | CNY 11,41 | +0,09 % | CNY 11,33 | CNY 11,62 | CNY 11,06 | 2,69M |
| 2026-07-15 | CNY 11,40 | -0,09 % | CNY 11,31 | CNY 11,69 | CNY 11,23 | 2,89M |
| 2026-07-14 | CNY 11,41 | +2,42 % | CNY 11,19 | CNY 11,43 | CNY 11,02 | 3,68M |
| 2026-07-13 | CNY 11,14 | -5,75 % | CNY 11,78 | CNY 11,84 | CNY 11,07 | 4,68M |
| 2026-07-10 | CNY 11,82 | +1,98 % | CNY 11,61 | CNY 11,96 | CNY 11,38 | 3,33M |
| 2026-07-09 | CNY 11,59 | +0,17 % | CNY 11,57 | CNY 11,71 | CNY 11,31 | 2,90M |
| 2026-07-08 | CNY 11,57 | +1,49 % | CNY 11,29 | CNY 11,70 | CNY 11,02 | 3,90M |
| 2026-07-07 | CNY 11,40 | -3,88 % | CNY 11,73 | CNY 12,06 | CNY 11,16 | 4,08M |
| 2026-07-06 | CNY 11,86 | +2,33 % | CNY 11,56 | CNY 11,88 | CNY 11,44 | 4,11M |
| 2026-07-03 | CNY 11,59 | +1,13 % | CNY 11,55 | CNY 11,75 | CNY 11,30 | 5,24M |
| 2026-07-02 | CNY 11,46 | -0,78 % | CNY 11,57 | CNY 11,84 | CNY 11,35 | 4,17M |
| 2026-07-01 | CNY 11,55 | +2,21 % | CNY 11,24 | CNY 11,70 | CNY 11,21 | 4,00M |
| 2026-06-30 | CNY 11,30 | -0,79 % | CNY 11,56 | CNY 11,99 | CNY 11,08 | 7,44M |
| 2026-06-29 | CNY 11,39 | -1,39 % | CNY 11,52 | CNY 11,63 | CNY 10,89 | 4,80M |
| 2026-06-26 | CNY 11,55 | -4,15 % | CNY 12,11 | CNY 12,11 | CNY 11,49 | 4,66M |
| 2026-06-25 | CNY 12,05 | -6,59 % | CNY 12,78 | CNY 13,14 | CNY 11,91 | 4,23M |
| 2026-06-24 | CNY 12,90 | -0,23 % | CNY 13,00 | CNY 13,00 | CNY 12,34 | 3,73M |
| 2026-06-23 | CNY 12,93 | +0,62 % | CNY 12,85 | CNY 13,08 | CNY 12,78 | 5,35M |
| 2026-06-22 | CNY 12,85 | -0,46 % | CNY 12,78 | CNY 12,99 | CNY 12,12 | 5,43M |
| 2026-06-18 | CNY 12,91 | -1,22 % | CNY 13,00 | CNY 13,36 | CNY 12,61 | 5,35M |
| 2026-06-17 | CNY 13,07 | -7,70 % | CNY 14,02 | CNY 14,15 | CNY 13,00 | 7,26M |
| 2026-06-16 | CNY 14,16 | -6,23 % | CNY 14,93 | CNY 14,97 | CNY 13,73 | 9,22M |
| 2026-06-15 | CNY 15,10 | -0,66 % | CNY 15,51 | CNY 15,51 | CNY 14,93 | 3,97M |
| 2026-06-12 | CNY 15,20 | -3,25 % | CNY 15,69 | CNY 15,79 | CNY 14,79 | 5,50M |
| 2026-06-11 | CNY 15,71 | +0,71 % | CNY 15,40 | CNY 15,78 | CNY 15,10 | 2,71M |
| 2026-06-10 | CNY 15,60 | -0,70 % | CNY 15,58 | CNY 15,79 | CNY 15,23 | 2,82M |
| 2026-06-09 | CNY 15,71 | -0,38 % | CNY 15,85 | CNY 16,07 | CNY 15,29 | 3,42M |
| 2026-06-08 | CNY 15,77 | -4,60 % | CNY 16,20 | CNY 16,81 | CNY 15,60 | 5,70M |
| 2026-06-05 | CNY 16,53 | +2,99 % | CNY 16,00 | CNY 17,05 | CNY 15,73 | 7,29M |
| 2026-06-04 | CNY 16,05 | +2,82 % | CNY 15,57 | CNY 16,28 | CNY 15,19 | 6,26M |
| 2026-06-03 | CNY 15,61 | -1,45 % | CNY 15,84 | CNY 15,92 | CNY 15,44 | 3,22M |
| 2026-06-02 | CNY 15,84 | -0,56 % | CNY 15,94 | CNY 15,99 | CNY 15,19 | 4,58M |
| 2026-06-01 | CNY 15,93 | +2,12 % | CNY 15,60 | CNY 16,39 | CNY 15,39 | 3,48M |
| 2026-05-29 | CNY 15,60 | -2,68 % | CNY 16,19 | CNY 16,58 | CNY 15,51 | 4,04M |
| 2026-05-28 | CNY 16,03 | +0,06 % | CNY 16,39 | CNY 16,39 | CNY 15,72 | 2,66M |
| 2026-05-27 | CNY 16,02 | -1,66 % | CNY 16,39 | CNY 16,41 | CNY 15,88 | 2,99M |
| 2026-05-26 | CNY 16,29 | -1,81 % | CNY 16,66 | CNY 16,75 | CNY 16,07 | 2,48M |