Zoneco Group Co., Ltd. Class A 002069
SZSE · China · Prozessindustrie
CNY 3,65-0,01 (-0,27 %)
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 3,65 | -0,27 % | CNY 3,67 | CNY 3,69 | CNY 3,63 | 5,90M |
| 2026-09-29 | CNY 3,66 | -0,27 % | CNY 3,69 | CNY 3,70 | CNY 3,62 | 7,18M |
| 2026-09-28 | CNY 3,67 | 0,00 % | CNY 3,68 | CNY 3,70 | CNY 3,62 | 9,65M |
| 2026-09-24 | CNY 3,67 | -0,27 % | CNY 3,66 | CNY 3,70 | CNY 3,64 | 9,71M |
| 2026-09-23 | CNY 3,68 | -1,60 % | CNY 3,72 | CNY 3,74 | CNY 3,65 | 11,94M |
| 2026-09-22 | CNY 3,74 | -2,35 % | CNY 3,81 | CNY 3,81 | CNY 3,66 | 14,77M |
| 2026-09-21 | CNY 3,83 | +4,93 % | CNY 3,67 | CNY 3,85 | CNY 3,62 | 14,93M |
| 2026-09-18 | CNY 3,65 | -0,82 % | CNY 3,67 | CNY 3,70 | CNY 3,62 | 9,59M |
| 2026-09-17 | CNY 3,68 | +0,82 % | CNY 3,66 | CNY 3,70 | CNY 3,56 | 10,06M |
| 2026-09-16 | CNY 3,65 | +0,83 % | CNY 3,63 | CNY 3,67 | CNY 3,55 | 12,15M |
| 2026-09-15 | CNY 3,62 | -4,23 % | CNY 3,78 | CNY 3,79 | CNY 3,61 | 14,31M |
| 2026-09-14 | CNY 3,78 | -1,31 % | CNY 3,88 | CNY 3,88 | CNY 3,73 | 11,90M |
| 2026-09-11 | CNY 3,83 | -2,54 % | CNY 3,92 | CNY 3,94 | CNY 3,78 | 14,20M |
| 2026-09-10 | CNY 3,93 | -2,24 % | CNY 4,00 | CNY 4,00 | CNY 3,90 | 15,00M |
| 2026-09-09 | CNY 4,02 | +1,77 % | CNY 3,92 | CNY 4,05 | CNY 3,91 | 20,76M |
| 2026-09-08 | CNY 3,95 | +1,54 % | CNY 3,88 | CNY 3,98 | CNY 3,88 | 19,01M |
| 2026-09-07 | CNY 3,89 | +2,64 % | CNY 3,83 | CNY 3,94 | CNY 3,80 | 20,91M |
| 2026-09-04 | CNY 3,79 | +2,16 % | CNY 3,71 | CNY 3,83 | CNY 3,68 | 13,49M |
| 2026-09-03 | CNY 3,71 | -1,59 % | CNY 3,78 | CNY 3,84 | CNY 3,68 | 13,88M |
| 2026-09-02 | CNY 3,77 | -1,05 % | CNY 3,83 | CNY 3,85 | CNY 3,72 | 13,75M |
| 2026-09-01 | CNY 3,81 | +2,14 % | CNY 3,71 | CNY 3,84 | CNY 3,71 | 15,65M |
| 2026-08-31 | CNY 3,73 | -1,06 % | CNY 3,77 | CNY 3,78 | CNY 3,70 | 16,88M |
| 2026-08-28 | CNY 3,77 | +3,29 % | CNY 3,64 | CNY 3,78 | CNY 3,62 | 18,55M |
| 2026-08-27 | CNY 3,65 | +1,11 % | CNY 3,60 | CNY 3,66 | CNY 3,58 | 10,68M |
| 2026-08-26 | CNY 3,61 | +1,12 % | CNY 3,54 | CNY 3,64 | CNY 3,54 | 11,86M |
| 2026-08-25 | CNY 3,57 | +2,29 % | CNY 3,48 | CNY 3,58 | CNY 3,48 | 11,79M |
| 2026-08-24 | CNY 3,49 | +0,87 % | CNY 3,49 | CNY 3,54 | CNY 3,45 | 17,23M |
| 2026-08-21 | CNY 3,46 | -0,29 % | CNY 3,45 | CNY 3,46 | CNY 3,37 | 10,72M |
| 2026-08-20 | CNY 3,47 | +0,87 % | CNY 3,47 | CNY 3,49 | CNY 3,38 | 12,39M |
| 2026-08-19 | CNY 3,44 | -1,99 % | CNY 3,49 | CNY 3,52 | CNY 3,41 | 16,74M |
| 2026-08-18 | CNY 3,51 | +3,24 % | CNY 3,42 | CNY 3,55 | CNY 3,39 | 22,19M |
| 2026-08-17 | CNY 3,40 | +2,10 % | CNY 3,33 | CNY 3,42 | CNY 3,30 | 10,70M |
| 2026-08-14 | CNY 3,33 | -1,19 % | CNY 3,36 | CNY 3,36 | CNY 3,28 | 8,63M |
| 2026-08-13 | CNY 3,37 | -0,30 % | CNY 3,36 | CNY 3,41 | CNY 3,31 | 10,59M |
| 2026-08-12 | CNY 3,38 | +1,20 % | CNY 3,32 | CNY 3,46 | CNY 3,30 | 12,98M |
| 2026-08-11 | CNY 3,34 | -0,30 % | CNY 3,36 | CNY 3,39 | CNY 3,31 | 8,60M |
| 2026-08-10 | CNY 3,35 | +4,04 % | CNY 3,22 | CNY 3,37 | CNY 3,21 | 14,30M |
| 2026-08-07 | CNY 3,22 | -1,23 % | CNY 3,26 | CNY 3,26 | CNY 3,16 | 10,77M |
| 2026-08-06 | CNY 3,26 | +0,93 % | CNY 3,22 | CNY 3,27 | CNY 3,19 | 10,02M |
| 2026-08-05 | CNY 3,23 | -0,92 % | CNY 3,28 | CNY 3,29 | CNY 3,18 | 9,62M |
| 2026-08-04 | CNY 3,26 | +0,31 % | CNY 3,27 | CNY 3,31 | CNY 3,24 | 10,17M |
| 2026-08-03 | CNY 3,25 | +2,52 % | CNY 3,17 | CNY 3,28 | CNY 3,16 | 12,41M |
| 2026-07-31 | CNY 3,17 | +1,28 % | CNY 3,13 | CNY 3,17 | CNY 3,10 | 9,05M |
| 2026-07-30 | CNY 3,13 | +0,64 % | CNY 3,09 | CNY 3,18 | CNY 3,08 | 9,30M |
| 2026-07-29 | CNY 3,11 | +1,63 % | CNY 3,08 | CNY 3,15 | CNY 3,07 | 9,09M |
| 2026-07-28 | CNY 3,06 | +0,33 % | CNY 3,05 | CNY 3,12 | CNY 3,03 | 9,17M |
| 2026-07-27 | CNY 3,05 | +2,35 % | CNY 2,98 | CNY 3,06 | CNY 2,95 | 9,60M |
| 2026-07-24 | CNY 2,98 | -2,30 % | CNY 3,03 | CNY 3,07 | CNY 2,95 | 9,17M |
| 2026-07-23 | CNY 3,05 | +2,35 % | CNY 2,98 | CNY 3,06 | CNY 2,94 | 10,91M |
| 2026-07-22 | CNY 2,98 | -1,00 % | CNY 2,98 | CNY 3,06 | CNY 2,94 | 11,13M |
| 2026-07-21 | CNY 3,01 | -2,59 % | CNY 3,08 | CNY 3,10 | CNY 2,94 | 17,43M |
| 2026-07-20 | CNY 3,09 | -2,22 % | CNY 3,19 | CNY 3,23 | CNY 3,05 | 15,34M |
| 2026-07-17 | CNY 3,16 | -2,77 % | CNY 3,26 | CNY 3,33 | CNY 3,14 | 13,97M |
| 2026-07-16 | CNY 3,25 | +1,25 % | CNY 3,20 | CNY 3,29 | CNY 3,16 | 10,62M |
| 2026-07-15 | CNY 3,21 | +1,90 % | CNY 3,17 | CNY 3,26 | CNY 3,10 | 14,21M |
| 2026-07-14 | CNY 3,15 | +2,61 % | CNY 3,07 | CNY 3,16 | CNY 3,02 | 10,05M |
| 2026-07-13 | CNY 3,07 | -1,92 % | CNY 3,11 | CNY 3,18 | CNY 3,04 | 13,21M |
| 2026-07-10 | CNY 3,13 | +2,62 % | CNY 3,04 | CNY 3,17 | CNY 2,99 | 13,48M |
| 2026-07-09 | CNY 3,05 | 0,00 % | CNY 3,06 | CNY 3,08 | CNY 2,99 | 7,14M |
| 2026-07-08 | CNY 3,05 | +0,33 % | CNY 3,03 | CNY 3,08 | CNY 2,98 | 7,33M |
| 2026-07-07 | CNY 3,04 | -2,88 % | CNY 3,11 | CNY 3,15 | CNY 3,02 | 8,69M |
| 2026-07-06 | CNY 3,13 | +1,62 % | CNY 3,11 | CNY 3,18 | CNY 3,09 | 10,43M |
| 2026-07-03 | CNY 3,08 | +0,98 % | CNY 3,07 | CNY 3,11 | CNY 3,02 | 9,84M |
| 2026-07-02 | CNY 3,05 | 0,00 % | CNY 3,05 | CNY 3,14 | CNY 3,04 | 10,45M |
| 2026-07-01 | CNY 3,05 | +3,74 % | CNY 2,94 | CNY 3,10 | CNY 2,93 | 11,90M |
| 2026-06-30 | CNY 2,94 | -2,33 % | CNY 3,00 | CNY 3,04 | CNY 2,92 | 7,85M |
| 2026-06-29 | CNY 3,01 | +1,35 % | CNY 2,95 | CNY 3,03 | CNY 2,88 | 11,23M |
| 2026-06-26 | CNY 2,97 | -2,30 % | CNY 3,01 | CNY 3,04 | CNY 2,93 | 8,76M |
| 2026-06-25 | CNY 3,04 | -0,33 % | CNY 3,05 | CNY 3,08 | CNY 2,99 | 7,68M |
| 2026-06-24 | CNY 3,05 | -4,69 % | CNY 3,20 | CNY 3,21 | CNY 3,03 | 10,79M |
| 2026-06-23 | CNY 3,20 | +2,89 % | CNY 3,11 | CNY 3,25 | CNY 3,07 | 11,57M |
| 2026-06-22 | CNY 3,11 | +0,32 % | CNY 3,08 | CNY 3,12 | CNY 2,98 | 9,29M |
| 2026-06-18 | CNY 3,10 | -0,32 % | CNY 3,11 | CNY 3,13 | CNY 3,04 | 6,25M |
| 2026-06-17 | CNY 3,11 | -1,58 % | CNY 3,17 | CNY 3,19 | CNY 3,08 | 8,08M |
| 2026-06-16 | CNY 3,16 | -0,63 % | CNY 3,17 | CNY 3,19 | CNY 3,10 | 6,98M |
| 2026-06-15 | CNY 3,18 | -2,75 % | CNY 3,27 | CNY 3,35 | CNY 3,16 | 10,33M |
| 2026-06-12 | CNY 3,27 | +1,55 % | CNY 3,25 | CNY 3,29 | CNY 3,18 | 8,41M |
| 2026-06-11 | CNY 3,22 | -0,62 % | CNY 3,23 | CNY 3,26 | CNY 3,17 | 6,81M |
| 2026-06-10 | CNY 3,24 | -1,52 % | CNY 3,27 | CNY 3,30 | CNY 3,21 | 8,05M |
| 2026-06-09 | CNY 3,29 | +1,23 % | CNY 3,27 | CNY 3,32 | CNY 3,21 | 8,98M |
| 2026-06-08 | CNY 3,25 | -4,13 % | CNY 3,37 | CNY 3,42 | CNY 3,18 | 12,26M |
| 2026-06-05 | CNY 3,39 | +0,30 % | CNY 3,35 | CNY 3,43 | CNY 3,33 | 11,37M |
| 2026-06-04 | CNY 3,38 | -0,59 % | CNY 3,40 | CNY 3,47 | CNY 3,35 | 10,76M |
| 2026-06-03 | CNY 3,40 | -1,45 % | CNY 3,45 | CNY 3,46 | CNY 3,35 | 13,77M |
| 2026-06-02 | CNY 3,45 | -3,63 % | CNY 3,58 | CNY 3,59 | CNY 3,42 | 10,91M |
| 2026-06-01 | CNY 3,58 | +4,99 % | CNY 3,36 | CNY 3,61 | CNY 3,35 | 15,90M |
| 2026-05-29 | CNY 3,41 | -0,29 % | CNY 3,42 | CNY 3,48 | CNY 3,37 | 10,47M |
| 2026-05-28 | CNY 3,42 | -0,87 % | CNY 3,44 | CNY 3,48 | CNY 3,36 | 10,99M |
| 2026-05-27 | CNY 3,45 | -1,71 % | CNY 3,51 | CNY 3,52 | CNY 3,40 | 8,34M |
| 2026-05-26 | CNY 3,51 | -0,85 % | CNY 3,51 | CNY 3,54 | CNY 3,46 | 9,41M |