Arrow Home Group Co., Ltd. Class A 001322
SZSE · China · Produzierendes Gewerbe
CNY 6,74+0,23 (+3,53 %)
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 6,74 | +3,53 % | CNY 6,50 | CNY 6,83 | CNY 6,46 | 9,09M |
| 2026-09-29 | CNY 6,51 | +2,52 % | CNY 6,36 | CNY 6,57 | CNY 6,32 | 7,31M |
| 2026-09-28 | CNY 6,35 | -2,46 % | CNY 6,54 | CNY 6,60 | CNY 6,33 | 7,97M |
| 2026-09-24 | CNY 6,51 | -2,98 % | CNY 6,62 | CNY 6,72 | CNY 6,47 | 15,31M |
| 2026-09-23 | CNY 6,71 | -3,45 % | CNY 7,10 | CNY 7,55 | CNY 6,69 | 27,81M |
| 2026-09-22 | CNY 6,95 | +9,97 % | CNY 6,32 | CNY 6,95 | CNY 6,29 | 16,12M |
| 2026-09-21 | CNY 6,32 | +2,76 % | CNY 6,16 | CNY 6,35 | CNY 6,12 | 3,69M |
| 2026-09-18 | CNY 6,15 | +0,33 % | CNY 6,10 | CNY 6,24 | CNY 6,08 | 2,67M |
| 2026-09-17 | CNY 6,13 | +0,49 % | CNY 6,12 | CNY 6,15 | CNY 6,04 | 1,67M |
| 2026-09-16 | CNY 6,10 | -0,81 % | CNY 6,12 | CNY 6,17 | CNY 6,06 | 3,07M |
| 2026-09-15 | CNY 6,15 | -3,15 % | CNY 6,36 | CNY 6,44 | CNY 6,13 | 3,44M |
| 2026-09-14 | CNY 6,35 | +2,58 % | CNY 6,22 | CNY 6,40 | CNY 6,19 | 3,04M |
| 2026-09-11 | CNY 6,19 | -3,73 % | CNY 6,39 | CNY 6,44 | CNY 6,15 | 3,89M |
| 2026-09-10 | CNY 6,43 | -1,53 % | CNY 6,60 | CNY 6,60 | CNY 6,40 | 2,30M |
| 2026-09-09 | CNY 6,53 | -1,21 % | CNY 6,55 | CNY 6,63 | CNY 6,50 | 2,92M |
| 2026-09-08 | CNY 6,61 | +1,54 % | CNY 6,52 | CNY 6,65 | CNY 6,46 | 2,59M |
| 2026-09-07 | CNY 6,51 | +0,31 % | CNY 6,49 | CNY 6,52 | CNY 6,28 | 3,40M |
| 2026-09-04 | CNY 6,49 | -0,61 % | CNY 6,55 | CNY 6,60 | CNY 6,48 | 2,56M |
| 2026-09-03 | CNY 6,53 | -1,36 % | CNY 6,67 | CNY 6,69 | CNY 6,52 | 2,34M |
| 2026-09-02 | CNY 6,62 | -2,22 % | CNY 6,77 | CNY 6,77 | CNY 6,56 | 3,35M |
| 2026-09-01 | CNY 6,77 | +0,59 % | CNY 6,70 | CNY 6,79 | CNY 6,65 | 3,36M |
| 2026-08-31 | CNY 6,73 | +1,20 % | CNY 6,68 | CNY 6,80 | CNY 6,58 | 6,61M |
| 2026-08-28 | CNY 6,65 | +3,91 % | CNY 6,39 | CNY 6,79 | CNY 6,32 | 8,87M |
| 2026-08-27 | CNY 6,40 | +1,11 % | CNY 6,33 | CNY 6,44 | CNY 6,22 | 5,19M |
| 2026-08-26 | CNY 6,33 | +0,96 % | CNY 6,29 | CNY 6,35 | CNY 6,25 | 2,97M |
| 2026-08-25 | CNY 6,27 | +1,46 % | CNY 6,16 | CNY 6,28 | CNY 6,13 | 2,60M |
| 2026-08-24 | CNY 6,18 | -1,59 % | CNY 6,28 | CNY 6,41 | CNY 6,15 | 3,04M |
| 2026-08-21 | CNY 6,28 | +0,96 % | CNY 6,22 | CNY 6,32 | CNY 6,11 | 3,82M |
| 2026-08-20 | CNY 6,22 | +4,36 % | CNY 6,03 | CNY 6,26 | CNY 5,99 | 5,83M |
| 2026-08-19 | CNY 5,96 | -2,77 % | CNY 6,14 | CNY 6,14 | CNY 5,95 | 3,39M |
| 2026-08-18 | CNY 6,13 | -1,13 % | CNY 6,16 | CNY 6,25 | CNY 6,09 | 3,31M |
| 2026-08-17 | CNY 6,20 | +0,49 % | CNY 6,17 | CNY 6,23 | CNY 6,08 | 2,28M |
| 2026-08-14 | CNY 6,17 | -0,80 % | CNY 6,24 | CNY 6,25 | CNY 6,10 | 3,97M |
| 2026-08-13 | CNY 6,22 | -1,27 % | CNY 6,30 | CNY 6,30 | CNY 6,20 | 3,41M |
| 2026-08-12 | CNY 6,30 | +2,11 % | CNY 6,19 | CNY 6,32 | CNY 6,13 | 4,30M |
| 2026-08-11 | CNY 6,17 | -0,16 % | CNY 6,14 | CNY 6,20 | CNY 6,09 | 3,02M |
| 2026-08-10 | CNY 6,18 | +2,15 % | CNY 6,06 | CNY 6,20 | CNY 5,97 | 4,47M |
| 2026-08-07 | CNY 6,05 | -1,79 % | CNY 6,15 | CNY 6,15 | CNY 5,97 | 3,52M |
| 2026-08-06 | CNY 6,16 | -0,48 % | CNY 6,12 | CNY 6,22 | CNY 6,06 | 2,85M |
| 2026-08-05 | CNY 6,19 | 0,00 % | CNY 6,17 | CNY 6,21 | CNY 6,08 | 2,63M |
| 2026-08-04 | CNY 6,19 | -1,12 % | CNY 6,25 | CNY 6,35 | CNY 6,17 | 3,21M |
| 2026-08-03 | CNY 6,26 | +0,81 % | CNY 6,22 | CNY 6,27 | CNY 6,18 | 2,51M |
| 2026-07-31 | CNY 6,21 | +1,64 % | CNY 6,10 | CNY 6,23 | CNY 6,08 | 3,47M |
| 2026-07-30 | CNY 6,11 | +0,49 % | CNY 6,03 | CNY 6,17 | CNY 6,01 | 4,49M |
| 2026-07-29 | CNY 6,08 | +1,67 % | CNY 5,98 | CNY 6,21 | CNY 5,96 | 7,26M |
| 2026-07-28 | CNY 5,98 | +0,50 % | CNY 5,93 | CNY 6,03 | CNY 5,91 | 2,51M |
| 2026-07-27 | CNY 5,95 | +1,36 % | CNY 5,85 | CNY 5,99 | CNY 5,82 | 3,11M |
| 2026-07-24 | CNY 5,87 | -3,93 % | CNY 6,12 | CNY 6,13 | CNY 5,85 | 2,98M |
| 2026-07-23 | CNY 6,11 | +1,16 % | CNY 5,99 | CNY 6,12 | CNY 5,97 | 2,30M |
| 2026-07-22 | CNY 6,04 | -2,11 % | CNY 6,12 | CNY 6,18 | CNY 5,95 | 4,37M |
| 2026-07-21 | CNY 6,17 | -1,75 % | CNY 6,27 | CNY 6,35 | CNY 6,13 | 4,14M |
| 2026-07-20 | CNY 6,28 | -3,09 % | CNY 6,48 | CNY 6,51 | CNY 6,21 | 5,95M |
| 2026-07-17 | CNY 6,48 | +1,73 % | CNY 6,37 | CNY 6,58 | CNY 6,30 | 7,15M |
| 2026-07-16 | CNY 6,37 | +3,92 % | CNY 6,06 | CNY 6,42 | CNY 6,05 | 6,68M |
| 2026-07-15 | CNY 6,13 | +0,16 % | CNY 6,07 | CNY 6,19 | CNY 6,00 | 3,27M |
| 2026-07-14 | CNY 6,12 | +1,16 % | CNY 6,02 | CNY 6,17 | CNY 6,00 | 2,71M |
| 2026-07-13 | CNY 6,05 | -2,26 % | CNY 6,15 | CNY 6,23 | CNY 6,04 | 2,82M |
| 2026-07-10 | CNY 6,19 | -2,52 % | CNY 6,34 | CNY 6,34 | CNY 6,19 | 4,43M |
| 2026-07-09 | CNY 6,35 | +0,79 % | CNY 6,25 | CNY 6,35 | CNY 6,21 | 3,69M |
| 2026-07-08 | CNY 6,30 | -0,94 % | CNY 6,34 | CNY 6,47 | CNY 6,29 | 4,34M |
| 2026-07-07 | CNY 6,36 | +1,27 % | CNY 6,32 | CNY 6,44 | CNY 6,20 | 4,38M |
| 2026-07-06 | CNY 6,28 | -0,48 % | CNY 6,26 | CNY 6,46 | CNY 6,23 | 5,43M |
| 2026-07-03 | CNY 6,31 | -2,47 % | CNY 6,48 | CNY 6,71 | CNY 6,21 | 13,69M |
| 2026-07-02 | CNY 6,47 | +5,03 % | CNY 6,12 | CNY 6,78 | CNY 6,06 | 21,57M |
| 2026-07-01 | CNY 6,16 | +1,99 % | CNY 6,04 | CNY 6,20 | CNY 5,96 | 4,52M |
| 2026-06-30 | CNY 6,04 | -4,13 % | CNY 6,28 | CNY 6,38 | CNY 6,00 | 7,05M |
| 2026-06-29 | CNY 6,30 | +3,79 % | CNY 6,07 | CNY 6,33 | CNY 6,00 | 8,31M |
| 2026-06-26 | CNY 6,07 | +5,93 % | CNY 5,68 | CNY 6,22 | CNY 5,60 | 10,75M |
| 2026-06-25 | CNY 5,73 | +0,17 % | CNY 5,71 | CNY 5,76 | CNY 5,61 | 2,51M |
| 2026-06-24 | CNY 5,72 | -2,72 % | CNY 5,89 | CNY 5,89 | CNY 5,69 | 3,89M |
| 2026-06-23 | CNY 5,88 | +0,86 % | CNY 5,79 | CNY 6,02 | CNY 5,79 | 3,74M |
| 2026-06-22 | CNY 5,83 | -0,17 % | CNY 5,78 | CNY 5,89 | CNY 5,69 | 3,67M |
| 2026-06-18 | CNY 5,84 | -0,68 % | CNY 5,98 | CNY 5,98 | CNY 5,78 | 3,07M |
| 2026-06-17 | CNY 5,88 | -2,16 % | CNY 5,99 | CNY 6,00 | CNY 5,84 | 3,92M |
| 2026-06-16 | CNY 6,01 | -3,38 % | CNY 6,18 | CNY 6,21 | CNY 5,98 | 6,60M |
| 2026-06-15 | CNY 6,22 | -4,45 % | CNY 6,47 | CNY 6,51 | CNY 6,20 | 7,65M |
| 2026-06-12 | CNY 6,51 | +2,36 % | CNY 6,36 | CNY 6,64 | CNY 6,16 | 11,63M |
| 2026-06-11 | CNY 6,36 | +2,58 % | CNY 6,14 | CNY 6,82 | CNY 6,01 | 14,42M |
| 2026-06-10 | CNY 6,20 | -0,80 % | CNY 6,24 | CNY 6,24 | CNY 6,05 | 3,43M |
| 2026-06-09 | CNY 6,25 | -0,16 % | CNY 6,26 | CNY 6,39 | CNY 6,16 | 3,78M |
| 2026-06-08 | CNY 6,26 | -1,57 % | CNY 6,26 | CNY 6,43 | CNY 6,13 | 3,24M |
| 2026-06-05 | CNY 6,36 | +0,32 % | CNY 6,31 | CNY 6,48 | CNY 6,28 | 2,60M |
| 2026-06-04 | CNY 6,34 | -0,63 % | CNY 6,38 | CNY 6,41 | CNY 6,21 | 3,21M |
| 2026-06-03 | CNY 6,38 | -2,45 % | CNY 6,48 | CNY 6,51 | CNY 6,36 | 4,32M |
| 2026-06-02 | CNY 6,54 | -2,53 % | CNY 6,71 | CNY 6,80 | CNY 6,52 | 3,72M |
| 2026-06-01 | CNY 6,71 | +1,36 % | CNY 6,52 | CNY 6,75 | CNY 6,51 | 3,73M |
| 2026-05-29 | CNY 6,62 | -0,60 % | CNY 6,66 | CNY 6,75 | CNY 6,56 | 3,77M |
| 2026-05-28 | CNY 6,66 | -0,89 % | CNY 6,73 | CNY 6,75 | CNY 6,54 | 3,24M |
| 2026-05-27 | CNY 6,72 | -3,17 % | CNY 6,92 | CNY 6,98 | CNY 6,66 | 4,43M |
| 2026-05-26 | CNY 6,94 | +0,29 % | CNY 6,91 | CNY 6,94 | CNY 6,77 | 3,97M |