Yunnan Tourism Co., Ltd. Class A 002059
SZSE · China · Verbraucherdienstleistungen
CNY 4,230,00 (0,00 %)
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 4,23 | 0,00 % | CNY 4,25 | CNY 4,27 | CNY 4,17 | 28,75M |
| 2026-09-29 | CNY 4,23 | +0,48 % | CNY 4,23 | CNY 4,30 | CNY 4,22 | 29,14M |
| 2026-09-28 | CNY 4,21 | -4,10 % | CNY 4,35 | CNY 4,42 | CNY 4,18 | 43,47M |
| 2026-09-24 | CNY 4,39 | -3,52 % | CNY 4,50 | CNY 4,50 | CNY 4,36 |
| 56,15M |
| 2026-09-23 | CNY 4,55 | -0,87 % | CNY 4,62 | CNY 4,68 | CNY 4,51 | 72,39M |
| 2026-09-22 | CNY 4,59 | -1,71 % | CNY 4,62 | CNY 4,67 | CNY 4,54 | 55,63M |
| 2026-09-21 | CNY 4,67 | +2,64 % | CNY 4,52 | CNY 4,68 | CNY 4,44 | 79,24M |
| 2026-09-18 | CNY 4,55 | +1,79 % | CNY 4,41 | CNY 4,62 | CNY 4,35 | 93,24M |
| 2026-09-17 | CNY 4,47 | +0,90 % | CNY 4,43 | CNY 4,54 | CNY 4,36 | 79,65M |
| 2026-09-16 | CNY 4,43 | -3,70 % | CNY 4,53 | CNY 4,57 | CNY 4,38 | 95,77M |
| 2026-09-15 | CNY 4,60 | -9,98 % | CNY 4,98 | CNY 4,99 | CNY 4,60 | 125,64M |
| 2026-09-14 | CNY 5,11 | -10,04 % | CNY 5,21 | CNY 5,65 | CNY 5,11 | 125,28M |
| 2026-09-11 | CNY 5,68 | -9,98 % | CNY 6,00 | CNY 6,18 | CNY 5,68 | 144,11M |
| 2026-09-10 | CNY 6,31 | +4,99 % | CNY 6,30 | CNY 6,60 | CNY 5,88 | 202,51M |
| 2026-09-09 | CNY 6,01 | -4,30 % | CNY 6,18 | CNY 6,47 | CNY 5,77 | 162,28M |
| 2026-09-08 | CNY 6,28 | +3,46 % | CNY 5,88 | CNY 6,64 | CNY 5,88 | 200,25M |
| 2026-09-07 | CNY 6,07 | +7,05 % | CNY 5,77 | CNY 6,18 | CNY 5,60 | 191,59M |
| 2026-09-04 | CNY 5,67 | -1,90 % | CNY 5,78 | CNY 6,35 | CNY 5,40 | 207,39M |
| 2026-09-03 | CNY 5,78 | +10,10 % | CNY 5,78 | CNY 5,78 | CNY 5,78 | 25,04M |
| 2026-09-02 | CNY 5,25 | +10,06 % | CNY 4,76 | CNY 5,25 | CNY 4,73 | 71,03M |
| 2026-09-01 | CNY 4,77 | +1,71 % | CNY 4,69 | CNY 4,79 | CNY 4,68 | 11,66M |
| 2026-08-31 | CNY 4,69 | +0,21 % | CNY 4,69 | CNY 4,73 | CNY 4,66 | 11,86M |
| 2026-08-28 | CNY 4,68 | +1,74 % | CNY 4,58 | CNY 4,70 | CNY 4,58 | 10,43M |
| 2026-08-27 | CNY 4,60 | +0,22 % | CNY 4,57 | CNY 4,62 | CNY 4,55 | 9,89M |
| 2026-08-26 | CNY 4,59 | +1,10 % | CNY 4,54 | CNY 4,63 | CNY 4,53 | 12,20M |
| 2026-08-25 | CNY 4,54 | +2,02 % | CNY 4,45 | CNY 4,60 | CNY 4,45 | 16,29M |
| 2026-08-24 | CNY 4,45 | -1,55 % | CNY 4,48 | CNY 4,54 | CNY 4,41 | 11,55M |
| 2026-08-21 | CNY 4,52 | +0,67 % | CNY 4,47 | CNY 4,53 | CNY 4,40 | 9,58M |
| 2026-08-20 | CNY 4,49 | +2,75 % | CNY 4,39 | CNY 4,50 | CNY 4,37 | 9,56M |
| 2026-08-19 | CNY 4,37 | -2,24 % | CNY 4,45 | CNY 4,47 | CNY 4,36 | 7,14M |
| 2026-08-18 | CNY 4,47 | -0,22 % | CNY 4,48 | CNY 4,50 | CNY 4,44 | 4,65M |
| 2026-08-17 | CNY 4,48 | 0,00 % | CNY 4,47 | CNY 4,52 | CNY 4,45 | 5,14M |
| 2026-08-14 | CNY 4,48 | -1,10 % | CNY 4,54 | CNY 4,55 | CNY 4,44 | 6,54M |
| 2026-08-13 | CNY 4,53 | -1,09 % | CNY 4,58 | CNY 4,59 | CNY 4,52 | 8,61M |
| 2026-08-12 | CNY 4,58 | +1,33 % | CNY 4,50 | CNY 4,60 | CNY 4,50 | 8,58M |
| 2026-08-11 | CNY 4,52 | -0,44 % | CNY 4,52 | CNY 4,55 | CNY 4,48 | 7,24M |
| 2026-08-10 | CNY 4,54 | +2,25 % | CNY 4,45 | CNY 4,55 | CNY 4,42 | 9,51M |
| 2026-08-07 | CNY 4,44 | -1,33 % | CNY 4,49 | CNY 4,49 | CNY 4,37 | 8,13M |
| 2026-08-06 | CNY 4,50 | 0,00 % | CNY 4,50 | CNY 4,52 | CNY 4,43 | 7,59M |
| 2026-08-05 | CNY 4,50 | 0,00 % | CNY 4,51 | CNY 4,54 | CNY 4,46 | 6,10M |
| 2026-08-04 | CNY 4,50 | -0,22 % | CNY 4,51 | CNY 4,59 | CNY 4,46 | 10,44M |
| 2026-08-03 | CNY 4,51 | +1,58 % | CNY 4,43 | CNY 4,53 | CNY 4,42 | 8,36M |
| 2026-07-31 | CNY 4,44 | +1,14 % | CNY 4,35 | CNY 4,45 | CNY 4,34 | 9,53M |
| 2026-07-30 | CNY 4,39 | +0,92 % | CNY 4,33 | CNY 4,47 | CNY 4,33 | 14,00M |
| 2026-07-29 | CNY 4,35 | +0,69 % | CNY 4,32 | CNY 4,42 | CNY 4,32 | 9,65M |
| 2026-07-28 | CNY 4,32 | +0,70 % | CNY 4,30 | CNY 4,38 | CNY 4,30 | 8,43M |
| 2026-07-27 | CNY 4,29 | +2,63 % | CNY 4,15 | CNY 4,31 | CNY 4,15 | 9,42M |
| 2026-07-24 | CNY 4,18 | -2,79 % | CNY 4,29 | CNY 4,29 | CNY 4,18 | 5,92M |
| 2026-07-23 | CNY 4,30 | +1,18 % | CNY 4,22 | CNY 4,30 | CNY 4,20 | 5,28M |
| 2026-07-22 | CNY 4,25 | +0,47 % | CNY 4,21 | CNY 4,26 | CNY 4,19 | 6,49M |
| 2026-07-21 | CNY 4,23 | -0,94 % | CNY 4,28 | CNY 4,30 | CNY 4,21 | 8,89M |
| 2026-07-20 | CNY 4,27 | -0,23 % | CNY 4,28 | CNY 4,36 | CNY 4,23 | 9,09M |
| 2026-07-17 | CNY 4,28 | -2,51 % | CNY 4,38 | CNY 4,45 | CNY 4,25 | 9,68M |
| 2026-07-16 | CNY 4,39 | +1,39 % | CNY 4,32 | CNY 4,42 | CNY 4,29 | 11,56M |
| 2026-07-15 | CNY 4,33 | +1,64 % | CNY 4,22 | CNY 4,36 | CNY 4,21 | 8,40M |
| 2026-07-14 | CNY 4,26 | +1,19 % | CNY 4,20 | CNY 4,29 | CNY 4,18 | 6,65M |
| 2026-07-13 | CNY 4,21 | -2,55 % | CNY 4,30 | CNY 4,32 | CNY 4,19 | 8,15M |
| 2026-07-10 | CNY 4,32 | +1,89 % | CNY 4,24 | CNY 4,36 | CNY 4,18 | 10,50M |
| 2026-07-09 | CNY 4,24 | -1,85 % | CNY 4,26 | CNY 4,33 | CNY 4,16 | 8,73M |
| 2026-07-08 | CNY 4,32 | +1,65 % | CNY 4,32 | CNY 4,40 | CNY 4,26 | 11,73M |
| 2026-07-07 | CNY 4,25 | -2,30 % | CNY 4,33 | CNY 4,36 | CNY 4,24 | 6,22M |
| 2026-07-06 | CNY 4,35 | -0,23 % | CNY 4,36 | CNY 4,41 | CNY 4,35 | 6,33M |
| 2026-07-03 | CNY 4,36 | +1,40 % | CNY 4,31 | CNY 4,38 | CNY 4,27 | 7,34M |
| 2026-07-02 | CNY 4,30 | 0,00 % | CNY 4,29 | CNY 4,37 | CNY 4,26 | 7,61M |
| 2026-07-01 | CNY 4,30 | +0,94 % | CNY 4,27 | CNY 4,34 | CNY 4,20 | 7,92M |
| 2026-06-30 | CNY 4,26 | +1,91 % | CNY 4,18 | CNY 4,30 | CNY 4,14 | 7,72M |
| 2026-06-29 | CNY 4,18 | +0,97 % | CNY 4,15 | CNY 4,20 | CNY 4,02 | 7,77M |
| 2026-06-26 | CNY 4,14 | -1,43 % | CNY 4,20 | CNY 4,26 | CNY 4,12 | 7,45M |
| 2026-06-25 | CNY 4,20 | -1,18 % | CNY 4,21 | CNY 4,26 | CNY 4,18 | 5,12M |
| 2026-06-24 | CNY 4,25 | -2,52 % | CNY 4,37 | CNY 4,37 | CNY 4,22 | 7,11M |
| 2026-06-23 | CNY 4,36 | +1,87 % | CNY 4,25 | CNY 4,39 | CNY 4,25 | 8,65M |
| 2026-06-22 | CNY 4,28 | +0,94 % | CNY 4,22 | CNY 4,29 | CNY 4,13 | 8,12M |
| 2026-06-18 | CNY 4,24 | -3,20 % | CNY 4,35 | CNY 4,38 | CNY 4,24 | 9,99M |
| 2026-06-17 | CNY 4,38 | -2,45 % | CNY 4,47 | CNY 4,50 | CNY 4,35 | 9,22M |
| 2026-06-16 | CNY 4,49 | -2,18 % | CNY 4,55 | CNY 4,58 | CNY 4,48 | 7,97M |
| 2026-06-15 | CNY 4,59 | 0,00 % | CNY 4,60 | CNY 4,66 | CNY 4,52 | 10,75M |
| 2026-06-12 | CNY 4,59 | +1,32 % | CNY 4,52 | CNY 4,63 | CNY 4,44 | 13,25M |
| 2026-06-11 | CNY 4,53 | -5,43 % | CNY 4,77 | CNY 4,78 | CNY 4,50 | 21,37M |
| 2026-06-10 | CNY 4,79 | +5,04 % | CNY 4,56 | CNY 4,87 | CNY 4,53 | 31,08M |
| 2026-06-09 | CNY 4,56 | +1,11 % | CNY 4,50 | CNY 4,69 | CNY 4,41 | 11,57M |
| 2026-06-08 | CNY 4,51 | -0,22 % | CNY 4,45 | CNY 4,58 | CNY 4,38 | 12,13M |
| 2026-06-05 | CNY 4,52 | +2,73 % | CNY 4,41 | CNY 4,54 | CNY 4,40 | 9,78M |
| 2026-06-04 | CNY 4,40 | -2,87 % | CNY 4,53 | CNY 4,56 | CNY 4,38 | 7,16M |
| 2026-06-03 | CNY 4,53 | -0,44 % | CNY 4,54 | CNY 4,55 | CNY 4,47 | 6,03M |
| 2026-06-02 | CNY 4,55 | -1,52 % | CNY 4,60 | CNY 4,62 | CNY 4,50 | 7,83M |
| 2026-06-01 | CNY 4,62 | +0,87 % | CNY 4,55 | CNY 4,63 | CNY 4,49 | 8,14M |
| 2026-05-29 | CNY 4,58 | +3,15 % | CNY 4,43 | CNY 4,60 | CNY 4,41 | 15,54M |
| 2026-05-28 | CNY 4,44 | -1,11 % | CNY 4,50 | CNY 4,50 | CNY 4,37 | 9,34M |
| 2026-05-27 | CNY 4,49 | +1,35 % | CNY 4,43 | CNY 4,49 | CNY 4,35 | 12,71M |
| 2026-05-26 | CNY 4,43 | -0,23 % | CNY 4,41 | CNY 4,45 | CNY 4,38 | 8,31M |