Hengbao Co., Ltd. Class A 002104
SZSE · China · Elektronische Technologie
CNY 10,12-0,04 (-0,39 %)
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 10,12 | -0,39 % | CNY 10,26 | CNY 10,30 | CNY 10,05 | 17,04M |
| 2026-09-29 | CNY 10,16 | -0,49 % | CNY 10,15 | CNY 10,26 | CNY 10,13 | 18,06M |
| 2026-09-28 | CNY 10,21 | -3,13 % | CNY 10,49 | CNY 10,52 | CNY 10,14 | 26,01M |
| 2026-09-24 | CNY 10,54 | -3,57 % | CNY 10,85 | CNY 10,90 | CNY 10,52 | 39,65M |
| 2026-09-23 | CNY 10,93 | -6,42 % | CNY 11,63 | CNY 11,68 | CNY 10,90 | 59,87M |
| 2026-09-22 | CNY 11,68 | -1,02 % | CNY 11,86 | CNY 12,10 | CNY 11,63 | 75,23M |
| 2026-09-21 | CNY 11,80 | +6,02 % | CNY 11,50 | CNY 11,99 | CNY 11,20 | 93,77M |
| 2026-09-18 | CNY 11,13 | +0,91 % | CNY 11,13 | CNY 11,19 | CNY 11,02 | 36,76M |
| 2026-09-17 | CNY 11,03 | -1,34 % | CNY 11,06 | CNY 11,16 | CNY 10,85 | 34,74M |
| 2026-09-16 | CNY 11,18 | -0,62 % | CNY 11,20 | CNY 11,28 | CNY 11,00 | 33,76M |
| 2026-09-15 | CNY 11,25 | -3,02 % | CNY 11,83 | CNY 11,89 | CNY 11,23 | 37,74M |
| 2026-09-14 | CNY 11,60 | -1,69 % | CNY 11,88 | CNY 11,99 | CNY 11,51 | 38,68M |
| 2026-09-11 | CNY 11,80 | -4,53 % | CNY 12,16 | CNY 12,22 | CNY 11,61 | 56,84M |
| 2026-09-10 | CNY 12,36 | -4,04 % | CNY 12,60 | CNY 12,72 | CNY 12,20 | 71,62M |
| 2026-09-09 | CNY 12,88 | -3,01 % | CNY 13,08 | CNY 13,19 | CNY 12,68 | 97,41M |
| 2026-09-08 | CNY 13,28 | -1,85 % | CNY 13,24 | CNY 13,90 | CNY 13,05 | 123,75M |
| 2026-09-07 | CNY 13,53 | -3,70 % | CNY 13,63 | CNY 14,18 | CNY 13,34 | 168,64M |
| 2026-09-04 | CNY 14,05 | +7,66 % | CNY 13,93 | CNY 14,36 | CNY 13,73 | 204,78M |
| 2026-09-03 | CNY 13,05 | -3,40 % | CNY 13,38 | CNY 14,73 | CNY 13,00 | 193,70M |
| 2026-09-02 | CNY 13,51 | +10,02 % | CNY 12,32 | CNY 13,51 | CNY 11,93 | 139,66M |
| 2026-09-01 | CNY 12,28 | +10,04 % | CNY 11,33 | CNY 12,28 | CNY 11,22 | 40,23M |
| 2026-08-31 | CNY 11,16 | -4,29 % | CNY 11,43 | CNY 11,52 | CNY 11,03 | 53,86M |
| 2026-08-28 | CNY 11,66 | -1,35 % | CNY 11,84 | CNY 11,95 | CNY 11,57 | 60,81M |
| 2026-08-27 | CNY 11,82 | +3,50 % | CNY 11,24 | CNY 11,95 | CNY 11,24 | 80,67M |
| 2026-08-26 | CNY 11,42 | +0,79 % | CNY 11,61 | CNY 11,68 | CNY 11,13 | 81,90M |
| 2026-08-25 | CNY 11,33 | -1,56 % | CNY 11,22 | CNY 11,89 | CNY 10,95 | 112,85M |
| 2026-08-24 | CNY 11,51 | +7,17 % | CNY 10,59 | CNY 11,80 | CNY 10,54 | 117,06M |
| 2026-08-21 | CNY 10,74 | +7,29 % | CNY 10,06 | CNY 11,00 | CNY 10,05 | 102,37M |
| 2026-08-20 | CNY 10,01 | +6,49 % | CNY 9,59 | CNY 10,10 | CNY 9,48 | 58,83M |
| 2026-08-19 | CNY 9,40 | -5,81 % | CNY 9,83 | CNY 9,90 | CNY 9,40 | 31,08M |
| 2026-08-18 | CNY 9,98 | -1,87 % | CNY 10,18 | CNY 10,18 | CNY 9,82 | 32,00M |
| 2026-08-17 | CNY 10,17 | -1,26 % | CNY 10,30 | CNY 10,31 | CNY 10,03 | 30,08M |
| 2026-08-14 | CNY 10,30 | -1,06 % | CNY 10,47 | CNY 10,86 | CNY 10,20 | 37,01M |
| 2026-08-13 | CNY 10,41 | -2,80 % | CNY 10,75 | CNY 10,88 | CNY 10,41 | 48,83M |
| 2026-08-12 | CNY 10,71 | -1,74 % | CNY 10,89 | CNY 10,89 | CNY 10,63 | 42,04M |
| 2026-08-11 | CNY 10,90 | +0,74 % | CNY 10,76 | CNY 11,19 | CNY 10,61 | 58,87M |
| 2026-08-10 | CNY 10,82 | -3,05 % | CNY 10,93 | CNY 10,98 | CNY 10,67 | 71,06M |
| 2026-08-07 | CNY 11,16 | -5,10 % | CNY 11,83 | CNY 12,00 | CNY 10,87 | 117,88M |
| 2026-08-06 | CNY 11,76 | +10,01 % | CNY 10,60 | CNY 11,76 | CNY 10,58 | 28,32M |
| 2026-08-05 | CNY 10,69 | +0,85 % | CNY 10,58 | CNY 10,87 | CNY 10,52 | 33,77M |
| 2026-08-04 | CNY 10,60 | +1,05 % | CNY 10,59 | CNY 10,80 | CNY 10,49 | 40,88M |
| 2026-08-03 | CNY 10,49 | +2,14 % | CNY 10,32 | CNY 10,51 | CNY 10,17 | 30,27M |
| 2026-07-31 | CNY 10,27 | +1,48 % | CNY 10,00 | CNY 10,44 | CNY 9,96 | 39,58M |
| 2026-07-30 | CNY 10,12 | +0,40 % | CNY 9,99 | CNY 10,40 | CNY 9,93 | 38,58M |
| 2026-07-29 | CNY 10,08 | +0,90 % | CNY 9,94 | CNY 10,19 | CNY 9,78 | 44,00M |
| 2026-07-28 | CNY 9,99 | +3,85 % | CNY 9,57 | CNY 10,10 | CNY 9,54 | 52,55M |
| 2026-07-27 | CNY 9,62 | +6,42 % | CNY 9,03 | CNY 9,65 | CNY 8,88 | 42,17M |
| 2026-07-24 | CNY 9,04 | -4,24 % | CNY 9,30 | CNY 9,39 | CNY 9,04 | 27,21M |
| 2026-07-23 | CNY 9,44 | +2,16 % | CNY 9,20 | CNY 9,47 | CNY 9,13 | 32,49M |
| 2026-07-22 | CNY 9,24 | -3,04 % | CNY 9,38 | CNY 9,56 | CNY 9,19 | 40,11M |
| 2026-07-21 | CNY 9,53 | +3,59 % | CNY 9,15 | CNY 9,93 | CNY 9,10 | 54,49M |
| 2026-07-20 | CNY 9,20 | +1,21 % | CNY 9,10 | CNY 9,62 | CNY 9,03 | 40,34M |
| 2026-07-17 | CNY 9,09 | -5,02 % | CNY 9,49 | CNY 9,67 | CNY 9,01 | 31,56M |
| 2026-07-16 | CNY 9,57 | +0,53 % | CNY 9,44 | CNY 9,77 | CNY 9,26 | 25,75M |
| 2026-07-15 | CNY 9,52 | 0,00 % | CNY 9,43 | CNY 9,82 | CNY 9,41 | 25,88M |
| 2026-07-14 | CNY 9,52 | +0,21 % | CNY 9,51 | CNY 9,59 | CNY 9,23 | 27,17M |
| 2026-07-13 | CNY 9,50 | -5,57 % | CNY 10,07 | CNY 10,27 | CNY 9,50 | 37,38M |
| 2026-07-10 | CNY 10,06 | +4,14 % | CNY 9,66 | CNY 10,48 | CNY 9,49 | 67,49M |
| 2026-07-09 | CNY 9,66 | -7,38 % | CNY 10,38 | CNY 10,38 | CNY 9,40 | 77,64M |
| 2026-07-08 | CNY 10,43 | +6,54 % | CNY 9,88 | CNY 10,77 | CNY 9,70 | 86,68M |
| 2026-07-07 | CNY 9,79 | -3,45 % | CNY 10,39 | CNY 10,46 | CNY 9,68 | 27,00M |
| 2026-07-06 | CNY 10,14 | -1,36 % | CNY 10,28 | CNY 10,91 | CNY 10,13 | 38,02M |
| 2026-07-03 | CNY 10,28 | -1,06 % | CNY 10,50 | CNY 10,55 | CNY 10,23 | 17,20M |
| 2026-07-02 | CNY 10,39 | -2,90 % | CNY 10,64 | CNY 10,79 | CNY 10,33 | 22,28M |
| 2026-07-01 | CNY 10,70 | +3,78 % | CNY 10,35 | CNY 10,93 | CNY 10,20 | 31,26M |
| 2026-06-30 | CNY 10,31 | +1,78 % | CNY 10,19 | CNY 10,41 | CNY 10,05 | 20,54M |
| 2026-06-29 | CNY 10,13 | -1,65 % | CNY 10,30 | CNY 10,32 | CNY 10,00 | 23,13M |
| 2026-06-26 | CNY 10,30 | -3,29 % | CNY 10,56 | CNY 10,73 | CNY 10,29 | 23,98M |
| 2026-06-25 | CNY 10,65 | -1,02 % | CNY 10,68 | CNY 10,82 | CNY 10,46 | 22,76M |
| 2026-06-24 | CNY 10,76 | -4,53 % | CNY 11,27 | CNY 11,35 | CNY 10,63 | 28,16M |
| 2026-06-23 | CNY 11,27 | -1,66 % | CNY 11,55 | CNY 11,98 | CNY 11,20 | 29,55M |
| 2026-06-22 | CNY 11,46 | +3,15 % | CNY 11,04 | CNY 11,50 | CNY 10,88 | 32,45M |
| 2026-06-18 | CNY 11,11 | -2,03 % | CNY 11,33 | CNY 11,37 | CNY 11,10 | 20,67M |
| 2026-06-17 | CNY 11,34 | -2,49 % | CNY 11,74 | CNY 11,74 | CNY 11,26 | 30,03M |
| 2026-06-16 | CNY 11,63 | +0,43 % | CNY 11,51 | CNY 11,72 | CNY 11,40 | 17,11M |
| 2026-06-15 | CNY 11,58 | +1,94 % | CNY 11,44 | CNY 11,71 | CNY 11,34 | 19,89M |
| 2026-06-12 | CNY 11,36 | +1,97 % | CNY 11,36 | CNY 11,52 | CNY 11,12 | 23,97M |
| 2026-06-11 | CNY 11,14 | -1,76 % | CNY 11,23 | CNY 11,32 | CNY 10,95 | 21,22M |
| 2026-06-10 | CNY 11,34 | +0,09 % | CNY 11,22 | CNY 11,52 | CNY 11,18 | 21,96M |
| 2026-06-09 | CNY 11,33 | 0,00 % | CNY 11,41 | CNY 11,45 | CNY 11,12 | 22,00M |
| 2026-06-08 | CNY 11,33 | -4,23 % | CNY 11,57 | CNY 11,88 | CNY 11,12 | 22,06M |
| 2026-06-05 | CNY 11,83 | +0,51 % | CNY 11,76 | CNY 12,02 | CNY 11,67 | 22,12M |
| 2026-06-04 | CNY 11,77 | -0,42 % | CNY 11,71 | CNY 12,04 | CNY 11,65 | 16,00M |
| 2026-06-03 | CNY 11,82 | 0,00 % | CNY 11,86 | CNY 12,14 | CNY 11,72 | 19,93M |
| 2026-06-02 | CNY 11,82 | -3,04 % | CNY 12,17 | CNY 12,26 | CNY 11,68 | 21,94M |
| 2026-06-01 | CNY 12,19 | +1,84 % | CNY 11,90 | CNY 12,49 | CNY 11,89 | 29,50M |
| 2026-05-29 | CNY 11,97 | -3,78 % | CNY 12,42 | CNY 12,48 | CNY 11,93 | 21,29M |
| 2026-05-28 | CNY 12,44 | -0,16 % | CNY 12,42 | CNY 12,52 | CNY 12,04 | 23,74M |
| 2026-05-27 | CNY 12,46 | -3,78 % | CNY 12,83 | CNY 12,96 | CNY 12,33 | 23,76M |
| 2026-05-26 | CNY 12,95 | +0,31 % | CNY 12,93 | CNY 13,24 | CNY 12,65 | 24,56M |