Zhejiang Supor Co., Ltd. Class A 002032
SZSE · China · Langlebige Konsumgüter
CNY 39,95+0,44 (+1,11 %)
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 39,95 | +1,11 % | CNY 39,56 | CNY 40,09 | CNY 39,31 | 1,72M |
| 2026-09-29 | CNY 39,51 | -0,38 % | CNY 39,41 | CNY 39,93 | CNY 39,41 | 1,82M |
| 2026-09-28 | CNY 39,66 | +1,10 % | CNY 39,40 | CNY 39,89 | CNY 39,22 | 2,31M |
| 2026-09-24 | CNY 39,23 | +0,33 % | CNY 39,11 | CNY 39,41 | CNY 38,96 | 1,11M |
| 2026-09-23 | CNY 39,10 | -0,51 % | CNY 39,30 | CNY 39,74 | CNY 39,06 | 1,30M |
| 2026-09-22 | CNY 39,30 | +0,13 % | CNY 39,22 | CNY 39,43 | CNY 39,05 | 1,18M |
| 2026-09-21 | CNY 39,25 | -2,19 % | CNY 39,88 | CNY 40,19 | CNY 39,21 | 1,78M |
| 2026-09-18 | CNY 40,13 | +0,35 % | CNY 39,95 | CNY 40,19 | CNY 39,79 | 1,52M |
| 2026-09-17 | CNY 39,99 | +0,73 % | CNY 39,45 | CNY 40,05 | CNY 39,45 | 1,30M |
| 2026-09-16 | CNY 39,70 | -0,43 % | CNY 39,88 | CNY 40,00 | CNY 39,23 | 1,49M |
| 2026-09-15 | CNY 39,87 | +0,25 % | CNY 39,69 | CNY 40,05 | CNY 39,40 | 1,47M |
| 2026-09-14 | CNY 39,77 | +3,62 % | CNY 38,37 | CNY 39,79 | CNY 38,32 | 3,45M |
| 2026-09-11 | CNY 38,38 | -0,83 % | CNY 38,51 | CNY 38,69 | CNY 38,03 | 3,15M |
| 2026-09-10 | CNY 38,70 | -1,05 % | CNY 38,88 | CNY 39,17 | CNY 38,60 | 2,36M |
| 2026-09-09 | CNY 39,11 | -0,79 % | CNY 39,46 | CNY 39,46 | CNY 38,88 | 2,15M |
| 2026-09-08 | CNY 39,42 | -1,03 % | CNY 39,93 | CNY 39,93 | CNY 39,36 | 1,91M |
| 2026-09-07 | CNY 39,83 | -0,47 % | CNY 40,10 | CNY 40,10 | CNY 39,70 | 1,84M |
| 2026-09-04 | CNY 40,02 | +1,32 % | CNY 39,57 | CNY 40,18 | CNY 39,40 | 2,09M |
| 2026-09-03 | CNY 39,50 | -0,10 % | CNY 39,54 | CNY 39,82 | CNY 39,40 | 2,11M |
| 2026-09-02 | CNY 39,54 | -1,40 % | CNY 40,12 | CNY 40,12 | CNY 39,39 | 2,55M |
| 2026-09-01 | CNY 40,10 | -0,22 % | CNY 40,19 | CNY 40,40 | CNY 39,88 | 3,22M |
| 2026-08-31 | CNY 40,19 | -0,27 % | CNY 40,29 | CNY 40,49 | CNY 39,90 | 1,58M |
| 2026-08-28 | CNY 40,30 | -0,37 % | CNY 40,35 | CNY 40,46 | CNY 40,01 | 1,52M |
| 2026-08-27 | CNY 40,45 | -0,86 % | CNY 40,80 | CNY 40,97 | CNY 40,03 | 1,63M |
| 2026-08-26 | CNY 40,80 | +0,20 % | CNY 40,72 | CNY 41,06 | CNY 40,61 | 1,33M |
| 2026-08-25 | CNY 40,72 | +0,69 % | CNY 40,50 | CNY 40,98 | CNY 40,48 | 1,39M |
| 2026-08-24 | CNY 40,44 | -1,17 % | CNY 40,92 | CNY 41,00 | CNY 40,38 | 1,61M |
| 2026-08-21 | CNY 40,92 | -1,09 % | CNY 41,38 | CNY 41,43 | CNY 40,85 | 1,10M |
| 2026-08-20 | CNY 41,37 | +0,95 % | CNY 41,00 | CNY 41,55 | CNY 40,99 | 1,69M |
| 2026-08-19 | CNY 40,98 | +0,64 % | CNY 40,70 | CNY 41,19 | CNY 40,57 | 1,54M |
| 2026-08-18 | CNY 40,72 | -1,17 % | CNY 41,09 | CNY 41,20 | CNY 40,60 | 1,42M |
| 2026-08-17 | CNY 41,20 | +0,78 % | CNY 40,82 | CNY 41,30 | CNY 40,45 | 1,74M |
| 2026-08-14 | CNY 40,88 | -0,90 % | CNY 41,19 | CNY 41,29 | CNY 40,72 | 1,25M |
| 2026-08-13 | CNY 41,25 | -1,03 % | CNY 41,52 | CNY 41,65 | CNY 41,21 | 1,23M |
| 2026-08-12 | CNY 41,68 | +0,63 % | CNY 41,42 | CNY 41,77 | CNY 41,24 | 1,81M |
| 2026-08-11 | CNY 41,42 | -0,14 % | CNY 41,30 | CNY 41,68 | CNY 41,10 | 1,63M |
| 2026-08-10 | CNY 41,48 | +0,90 % | CNY 41,11 | CNY 41,75 | CNY 40,80 | 2,58M |
| 2026-08-07 | CNY 41,11 | -0,53 % | CNY 41,08 | CNY 41,41 | CNY 40,85 | 1,99M |
| 2026-08-06 | CNY 41,33 | -0,46 % | CNY 41,60 | CNY 41,65 | CNY 40,95 | 2,22M |
| 2026-08-05 | CNY 41,52 | -1,33 % | CNY 42,05 | CNY 42,19 | CNY 41,38 | 2,16M |
| 2026-08-04 | CNY 42,08 | -1,36 % | CNY 42,67 | CNY 42,99 | CNY 42,04 | 2,16M |
| 2026-08-03 | CNY 42,66 | -2,13 % | CNY 43,76 | CNY 44,48 | CNY 42,54 | 3,21M |
| 2026-07-31 | CNY 43,59 | -3,00 % | CNY 44,05 | CNY 44,49 | CNY 43,20 | 3,52M |
| 2026-07-30 | CNY 44,94 | +5,15 % | CNY 43,00 | CNY 44,94 | CNY 42,69 | 4,46M |
| 2026-07-29 | CNY 42,74 | +3,01 % | CNY 41,50 | CNY 43,40 | CNY 41,50 | 4,11M |
| 2026-07-28 | CNY 41,49 | -3,13 % | CNY 42,80 | CNY 42,80 | CNY 41,36 | 3,05M |
| 2026-07-27 | CNY 42,83 | -0,23 % | CNY 42,84 | CNY 43,35 | CNY 42,54 | 2,97M |
| 2026-07-24 | CNY 42,93 | -2,59 % | CNY 44,15 | CNY 44,15 | CNY 42,88 | 2,21M |
| 2026-07-23 | CNY 44,07 | -1,89 % | CNY 43,55 | CNY 44,82 | CNY 42,88 | 3,48M |
| 2026-07-22 | CNY 44,92 | +0,56 % | CNY 44,47 | CNY 45,12 | CNY 43,60 | 2,29M |
| 2026-07-21 | CNY 44,67 | -1,35 % | CNY 45,01 | CNY 46,85 | CNY 44,45 | 2,85M |
| 2026-07-20 | CNY 45,28 | +3,26 % | CNY 43,85 | CNY 45,30 | CNY 43,67 | 2,77M |
| 2026-07-17 | CNY 43,85 | -0,93 % | CNY 44,44 | CNY 44,89 | CNY 43,85 | 1,81M |
| 2026-07-16 | CNY 44,26 | +1,00 % | CNY 43,82 | CNY 44,60 | CNY 43,43 | 1,59M |
| 2026-07-15 | CNY 43,82 | +2,03 % | CNY 42,82 | CNY 43,90 | CNY 42,63 | 1,06M |
| 2026-07-14 | CNY 42,95 | +0,68 % | CNY 42,96 | CNY 43,80 | CNY 42,51 | 1,91M |
| 2026-07-13 | CNY 42,66 | +0,49 % | CNY 42,45 | CNY 43,25 | CNY 42,23 | 1,51M |
| 2026-07-10 | CNY 42,45 | -0,86 % | CNY 42,90 | CNY 43,20 | CNY 42,20 | 1,22M |
| 2026-07-09 | CNY 42,82 | -2,53 % | CNY 43,80 | CNY 43,80 | CNY 42,75 | 1,73M |
| 2026-07-08 | CNY 43,93 | +1,20 % | CNY 43,35 | CNY 44,43 | CNY 43,19 | 1,40M |
| 2026-07-07 | CNY 43,41 | +0,72 % | CNY 43,10 | CNY 43,77 | CNY 42,85 | 1,95M |
| 2026-07-06 | CNY 43,10 | +2,52 % | CNY 42,01 | CNY 43,43 | CNY 41,65 | 1,92M |
| 2026-07-03 | CNY 42,04 | +0,96 % | CNY 41,82 | CNY 42,30 | CNY 41,21 | 1,51M |
| 2026-07-02 | CNY 41,64 | +2,89 % | CNY 40,82 | CNY 41,85 | CNY 40,59 | 1,62M |
| 2026-07-01 | CNY 40,47 | +2,20 % | CNY 39,62 | CNY 40,84 | CNY 39,25 | 1,73M |
| 2026-06-30 | CNY 39,60 | -2,68 % | CNY 40,60 | CNY 41,10 | CNY 39,38 | 1,54M |
| 2026-06-29 | CNY 40,69 | +2,57 % | CNY 39,67 | CNY 40,86 | CNY 38,63 | 2,35M |
| 2026-06-26 | CNY 39,67 | -1,37 % | CNY 40,17 | CNY 40,33 | CNY 39,45 | 1,43M |
| 2026-06-25 | CNY 40,22 | -0,94 % | CNY 40,58 | CNY 40,98 | CNY 40,22 | 1,24M |
| 2026-06-24 | CNY 40,60 | -1,34 % | CNY 41,52 | CNY 41,58 | CNY 40,60 | 1,24M |
| 2026-06-23 | CNY 41,15 | +1,38 % | CNY 40,52 | CNY 41,40 | CNY 40,21 | 2,33M |
| 2026-06-22 | CNY 40,59 | -1,07 % | CNY 41,03 | CNY 41,03 | CNY 40,04 | 1,75M |
| 2026-06-18 | CNY 41,03 | -1,56 % | CNY 41,80 | CNY 41,95 | CNY 40,92 | 1,28M |
| 2026-06-17 | CNY 41,68 | -0,50 % | CNY 41,77 | CNY 42,20 | CNY 41,60 | 1,30M |
| 2026-06-16 | CNY 41,89 | -1,20 % | CNY 42,30 | CNY 42,46 | CNY 41,80 | 1,75M |
| 2026-06-15 | CNY 42,40 | -0,31 % | CNY 42,26 | CNY 42,71 | CNY 41,60 | 2,56M |
| 2026-06-12 | CNY 42,53 | +0,73 % | CNY 42,01 | CNY 42,53 | CNY 41,08 | 4,16M |
| 2026-06-11 | CNY 42,22 | -1,70 % | CNY 42,76 | CNY 43,26 | CNY 41,50 | 2,24M |
| 2026-06-10 | CNY 42,95 | -0,19 % | CNY 42,70 | CNY 43,08 | CNY 42,32 | 1,52M |
| 2026-06-09 | CNY 43,03 | -1,40 % | CNY 43,62 | CNY 43,84 | CNY 42,72 | 1,90M |
| 2026-06-08 | CNY 43,64 | -1,18 % | CNY 44,15 | CNY 44,45 | CNY 43,33 | 1,88M |
| 2026-06-05 | CNY 44,16 | -2,86 % | CNY 45,45 | CNY 46,00 | CNY 44,11 | 2,89M |
| 2026-06-04 | CNY 45,46 | -1,20 % | CNY 45,68 | CNY 46,25 | CNY 45,30 | 1,22M |
| 2026-06-03 | CNY 46,01 | -0,35 % | CNY 46,22 | CNY 46,41 | CNY 45,66 | 1,42M |
| 2026-06-02 | CNY 46,17 | -0,02 % | CNY 46,30 | CNY 46,95 | CNY 46,00 | 3,15M |
| 2026-06-01 | CNY 46,18 | +2,28 % | CNY 45,05 | CNY 46,64 | CNY 44,76 | 3,92M |
| 2026-05-29 | CNY 45,15 | +1,69 % | CNY 44,28 | CNY 45,87 | CNY 44,25 | 3,22M |
| 2026-05-28 | CNY 44,40 | -11,27 % | CNY 46,30 | CNY 46,40 | CNY 44,30 | 3,37M |
| 2026-05-27 | CNY 50,04 | +0,66 % | CNY 49,60 | CNY 50,24 | CNY 49,20 | 2,47M |
| 2026-05-26 | CNY 49,71 | +0,53 % | CNY 49,19 | CNY 50,36 | CNY 49,10 | 1,93M |