Huafu Fashion Co. Ltd. Class A 002042
SZSE · China · Prozessindustrie
CNY 3,59-0,06 (-1,64 %)
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 3,59 | -1,64 % | CNY 3,68 | CNY 3,68 | CNY 3,56 | 31,18M |
| 2026-09-29 | CNY 3,65 | -0,54 % | CNY 3,62 | CNY 3,71 | CNY 3,58 | 30,07M |
| 2026-09-28 | CNY 3,67 | -5,17 % | CNY 3,89 | CNY 3,94 | CNY 3,64 | 59,87M |
| 2026-09-24 | CNY 3,87 | -0,77 % | CNY 3,86 | CNY 3,94 | CNY 3,84 | 45,89M |
| 2026-09-23 | CNY 3,90 | -3,47 % | CNY 4,00 | CNY 4,02 | CNY 3,87 | 57,69M |
| 2026-09-22 | CNY 4,04 | -4,27 % | CNY 4,15 | CNY 4,15 | CNY 3,98 | 102,38M |
| 2026-09-21 | CNY 4,22 | +9,90 % | CNY 3,85 | CNY 4,22 | CNY 3,84 | 83,23M |
| 2026-09-18 | CNY 3,84 | +1,05 % | CNY 3,88 | CNY 3,91 | CNY 3,81 | 35,79M |
| 2026-09-17 | CNY 3,80 | 0,00 % | CNY 3,78 | CNY 3,88 | CNY 3,78 | 16,69M |
| 2026-09-16 | CNY 3,80 | +1,88 % | CNY 3,71 | CNY 3,82 | CNY 3,68 | 18,16M |
| 2026-09-15 | CNY 3,73 | -2,10 % | CNY 3,81 | CNY 3,82 | CNY 3,72 | 17,09M |
| 2026-09-14 | CNY 3,81 | -1,04 % | CNY 3,83 | CNY 3,87 | CNY 3,78 | 18,43M |
| 2026-09-11 | CNY 3,85 | -2,78 % | CNY 3,89 | CNY 3,94 | CNY 3,81 | 24,70M |
| 2026-09-10 | CNY 3,96 | -2,46 % | CNY 4,06 | CNY 4,09 | CNY 3,95 | 22,81M |
| 2026-09-09 | CNY 4,06 | -0,25 % | CNY 4,04 | CNY 4,11 | CNY 4,01 | 26,63M |
| 2026-09-08 | CNY 4,07 | +4,09 % | CNY 3,92 | CNY 4,08 | CNY 3,89 | 37,37M |
| 2026-09-07 | CNY 3,91 | -0,26 % | CNY 3,90 | CNY 3,97 | CNY 3,86 | 20,68M |
| 2026-09-04 | CNY 3,92 | -0,76 % | CNY 3,96 | CNY 4,01 | CNY 3,90 | 21,91M |
| 2026-09-03 | CNY 3,95 | -1,50 % | CNY 4,00 | CNY 4,06 | CNY 3,94 | 24,33M |
| 2026-09-02 | CNY 4,01 | -1,72 % | CNY 4,07 | CNY 4,10 | CNY 3,99 | 28,22M |
| 2026-09-01 | CNY 4,08 | +0,99 % | CNY 4,00 | CNY 4,16 | CNY 3,98 | 52,86M |
| 2026-08-31 | CNY 4,04 | +0,75 % | CNY 4,17 | CNY 4,23 | CNY 3,95 | 70,78M |
| 2026-08-28 | CNY 4,01 | +2,30 % | CNY 3,85 | CNY 4,04 | CNY 3,80 | 71,25M |
| 2026-08-27 | CNY 3,92 | +1,03 % | CNY 3,89 | CNY 3,96 | CNY 3,77 | 43,88M |
| 2026-08-26 | CNY 3,88 | +0,52 % | CNY 3,89 | CNY 3,91 | CNY 3,83 | 21,72M |
| 2026-08-25 | CNY 3,86 | +3,21 % | CNY 3,74 | CNY 3,89 | CNY 3,73 | 26,32M |
| 2026-08-24 | CNY 3,74 | -0,27 % | CNY 3,77 | CNY 3,82 | CNY 3,71 | 17,24M |
| 2026-08-21 | CNY 3,75 | -0,53 % | CNY 3,75 | CNY 3,77 | CNY 3,69 | 13,90M |
| 2026-08-20 | CNY 3,77 | +2,17 % | CNY 3,76 | CNY 3,78 | CNY 3,70 | 17,63M |
| 2026-08-19 | CNY 3,69 | -3,91 % | CNY 3,80 | CNY 3,81 | CNY 3,68 | 21,97M |
| 2026-08-18 | CNY 3,84 | -1,29 % | CNY 3,89 | CNY 3,90 | CNY 3,80 | 22,05M |
| 2026-08-17 | CNY 3,89 | +0,26 % | CNY 3,88 | CNY 3,91 | CNY 3,82 | 22,49M |
| 2026-08-14 | CNY 3,88 | +0,26 % | CNY 3,88 | CNY 3,90 | CNY 3,80 | 25,26M |
| 2026-08-13 | CNY 3,87 | -1,28 % | CNY 3,94 | CNY 4,00 | CNY 3,87 | 33,41M |
| 2026-08-12 | CNY 3,92 | +1,29 % | CNY 3,87 | CNY 3,94 | CNY 3,86 | 22,29M |
| 2026-08-11 | CNY 3,87 | 0,00 % | CNY 3,86 | CNY 3,91 | CNY 3,80 | 20,03M |
| 2026-08-10 | CNY 3,87 | +1,31 % | CNY 3,83 | CNY 3,88 | CNY 3,77 | 20,32M |
| 2026-08-07 | CNY 3,82 | -0,52 % | CNY 3,84 | CNY 3,84 | CNY 3,73 | 22,36M |
| 2026-08-06 | CNY 3,84 | -0,78 % | CNY 3,89 | CNY 3,90 | CNY 3,78 | 26,96M |
| 2026-08-05 | CNY 3,87 | -0,77 % | CNY 3,89 | CNY 3,91 | CNY 3,82 | 33,23M |
| 2026-08-04 | CNY 3,90 | +2,36 % | CNY 3,84 | CNY 3,95 | CNY 3,80 | 36,26M |
| 2026-08-03 | CNY 3,81 | +1,87 % | CNY 3,74 | CNY 3,81 | CNY 3,71 | 23,89M |
| 2026-07-31 | CNY 3,74 | +2,75 % | CNY 3,66 | CNY 3,75 | CNY 3,66 | 29,48M |
| 2026-07-30 | CNY 3,64 | -1,09 % | CNY 3,65 | CNY 3,71 | CNY 3,61 | 24,47M |
| 2026-07-29 | CNY 3,68 | +1,94 % | CNY 3,60 | CNY 3,69 | CNY 3,57 | 28,36M |
| 2026-07-28 | CNY 3,61 | +0,56 % | CNY 3,56 | CNY 3,66 | CNY 3,55 | 21,14M |
| 2026-07-27 | CNY 3,59 | +2,87 % | CNY 3,52 | CNY 3,60 | CNY 3,48 | 20,12M |
| 2026-07-24 | CNY 3,49 | -4,90 % | CNY 3,62 | CNY 3,64 | CNY 3,49 | 28,84M |
| 2026-07-23 | CNY 3,67 | +2,80 % | CNY 3,57 | CNY 3,69 | CNY 3,54 | 28,23M |
| 2026-07-22 | CNY 3,57 | -2,19 % | CNY 3,62 | CNY 3,64 | CNY 3,56 | 24,84M |
| 2026-07-21 | CNY 3,65 | 0,00 % | CNY 3,62 | CNY 3,65 | CNY 3,45 | 39,59M |
| 2026-07-20 | CNY 3,65 | -1,08 % | CNY 3,73 | CNY 3,78 | CNY 3,58 | 35,49M |
| 2026-07-17 | CNY 3,69 | -1,60 % | CNY 3,73 | CNY 3,79 | CNY 3,63 | 32,96M |
| 2026-07-16 | CNY 3,75 | +2,18 % | CNY 3,64 | CNY 3,82 | CNY 3,62 | 37,36M |
| 2026-07-15 | CNY 3,67 | +2,23 % | CNY 3,58 | CNY 3,68 | CNY 3,57 | 29,48M |
| 2026-07-14 | CNY 3,59 | +1,41 % | CNY 3,54 | CNY 3,59 | CNY 3,44 | 27,12M |
| 2026-07-13 | CNY 3,54 | -4,07 % | CNY 3,66 | CNY 3,72 | CNY 3,52 | 32,13M |
| 2026-07-10 | CNY 3,69 | +1,37 % | CNY 3,62 | CNY 3,75 | CNY 3,57 | 41,77M |
| 2026-07-09 | CNY 3,64 | 0,00 % | CNY 3,62 | CNY 3,66 | CNY 3,51 | 37,81M |
| 2026-07-08 | CNY 3,64 | -1,62 % | CNY 3,67 | CNY 3,69 | CNY 3,56 | 39,69M |
| 2026-07-07 | CNY 3,70 | -4,15 % | CNY 3,83 | CNY 3,86 | CNY 3,67 | 78,33M |
| 2026-07-06 | CNY 3,86 | +9,97 % | CNY 3,86 | CNY 3,86 | CNY 3,80 | 38,19M |
| 2026-07-03 | CNY 3,51 | -0,85 % | CNY 3,55 | CNY 3,60 | CNY 3,51 | 24,31M |
| 2026-07-02 | CNY 3,54 | -2,48 % | CNY 3,56 | CNY 3,67 | CNY 3,51 | 35,90M |
| 2026-07-01 | CNY 3,63 | +6,45 % | CNY 3,46 | CNY 3,75 | CNY 3,45 | 59,73M |
| 2026-06-30 | CNY 3,41 | +2,10 % | CNY 3,34 | CNY 3,46 | CNY 3,27 | 32,03M |
| 2026-06-29 | CNY 3,34 | -1,18 % | CNY 3,39 | CNY 3,43 | CNY 3,26 | 27,24M |
| 2026-06-26 | CNY 3,38 | -4,25 % | CNY 3,49 | CNY 3,56 | CNY 3,38 | 31,18M |
| 2026-06-25 | CNY 3,53 | -5,87 % | CNY 3,72 | CNY 3,80 | CNY 3,51 | 43,71M |
| 2026-06-24 | CNY 3,75 | -1,06 % | CNY 3,77 | CNY 3,79 | CNY 3,67 | 25,52M |
| 2026-06-23 | CNY 3,79 | -2,07 % | CNY 3,85 | CNY 3,90 | CNY 3,76 | 30,78M |
| 2026-06-22 | CNY 3,87 | +3,20 % | CNY 3,78 | CNY 3,87 | CNY 3,70 | 38,78M |
| 2026-06-18 | CNY 3,75 | +1,35 % | CNY 3,69 | CNY 3,80 | CNY 3,60 | 40,37M |
| 2026-06-17 | CNY 3,70 | -2,89 % | CNY 3,80 | CNY 3,82 | CNY 3,66 | 31,86M |
| 2026-06-16 | CNY 3,81 | +0,26 % | CNY 3,81 | CNY 3,84 | CNY 3,72 | 31,33M |
| 2026-06-15 | CNY 3,80 | +4,40 % | CNY 3,70 | CNY 3,82 | CNY 3,68 | 30,77M |
| 2026-06-12 | CNY 3,64 | +0,28 % | CNY 3,67 | CNY 3,72 | CNY 3,59 | 29,87M |
| 2026-06-11 | CNY 3,63 | -3,71 % | CNY 3,73 | CNY 3,75 | CNY 3,55 | 40,98M |
| 2026-06-10 | CNY 3,77 | 0,00 % | CNY 3,76 | CNY 3,88 | CNY 3,73 | 32,21M |
| 2026-06-09 | CNY 3,77 | +1,34 % | CNY 3,76 | CNY 3,79 | CNY 3,69 | 21,83M |
| 2026-06-08 | CNY 3,72 | -4,12 % | CNY 3,78 | CNY 3,88 | CNY 3,67 | 33,11M |
| 2026-06-05 | CNY 3,88 | +0,78 % | CNY 3,86 | CNY 3,97 | CNY 3,79 | 35,84M |
| 2026-06-04 | CNY 3,85 | -3,51 % | CNY 3,96 | CNY 3,98 | CNY 3,82 | 39,12M |
| 2026-06-03 | CNY 3,99 | -1,24 % | CNY 4,00 | CNY 4,08 | CNY 3,93 | 32,54M |
| 2026-06-02 | CNY 4,04 | -3,35 % | CNY 4,21 | CNY 4,22 | CNY 3,98 | 41,78M |
| 2026-06-01 | CNY 4,18 | -1,42 % | CNY 4,19 | CNY 4,28 | CNY 4,16 | 34,77M |
| 2026-05-29 | CNY 4,24 | -6,40 % | CNY 4,49 | CNY 4,51 | CNY 4,21 | 48,81M |
| 2026-05-28 | CNY 4,53 | +4,14 % | CNY 4,37 | CNY 4,65 | CNY 4,30 | 58,66M |
| 2026-05-27 | CNY 4,35 | -5,84 % | CNY 4,58 | CNY 4,63 | CNY 4,33 | 57,07M |
| 2026-05-26 | CNY 4,62 | -6,29 % | CNY 4,93 | CNY 4,95 | CNY 4,57 | 71,58M |