Infund Holding Co., Ltd. Class A 002141
SZSE · China · Nicht-Energie-Rohstoffe
CNY 6,30-0,28 (-4,26 %)
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 6,30 | -4,26 % | CNY 6,52 | CNY 6,54 | CNY 6,25 | 118,62M |
| 2026-09-29 | CNY 6,58 | +4,61 % | CNY 6,25 | CNY 6,59 | CNY 6,18 | 158,07M |
| 2026-09-28 | CNY 6,29 | -6,95 % | CNY 6,65 | CNY 6,75 | CNY 6,26 | 158,91M |
| 2026-09-24 | CNY 6,76 | -4,79 % | CNY 7,16 | CNY 7,17 | CNY 6,73 | 144,19M |
| 2026-09-23 | CNY 7,10 | -4,44 % | CNY 7,39 | CNY 7,47 | CNY 7,05 | 254,03M |
| 2026-09-22 | CNY 7,43 | +10,07 % | CNY 6,82 | CNY 7,43 | CNY 6,79 | 278,84M |
| 2026-09-21 | CNY 6,75 | +3,85 % | CNY 6,51 | CNY 6,78 | CNY 6,48 | 153,25M |
| 2026-09-18 | CNY 6,50 | -0,15 % | CNY 6,61 | CNY 6,78 | CNY 6,41 | 114,68M |
| 2026-09-17 | CNY 6,51 | -2,69 % | CNY 6,66 | CNY 6,80 | CNY 6,48 | 113,07M |
| 2026-09-16 | CNY 6,69 | +0,90 % | CNY 6,71 | CNY 6,76 | CNY 6,42 | 166,63M |
| 2026-09-15 | CNY 6,63 | -4,88 % | CNY 6,97 | CNY 7,36 | CNY 6,61 | 295,56M |
| 2026-09-14 | CNY 6,97 | +9,94 % | CNY 6,19 | CNY 6,97 | CNY 6,05 | 211,58M |
| 2026-09-11 | CNY 6,34 | -1,09 % | CNY 6,18 | CNY 6,57 | CNY 6,00 | 122,02M |
| 2026-09-10 | CNY 6,41 | +0,31 % | CNY 6,28 | CNY 6,75 | CNY 6,15 | 119,59M |
| 2026-09-09 | CNY 6,39 | -4,77 % | CNY 6,71 | CNY 6,82 | CNY 6,12 | 156,18M |
| 2026-09-08 | CNY 6,71 | +1,21 % | CNY 6,59 | CNY 6,86 | CNY 6,59 | 136,79M |
| 2026-09-07 | CNY 6,63 | +3,92 % | CNY 6,50 | CNY 6,66 | CNY 6,45 | 126,31M |
| 2026-09-04 | CNY 6,38 | -5,06 % | CNY 6,80 | CNY 6,90 | CNY 6,37 | 146,20M |
| 2026-09-03 | CNY 6,72 | -0,88 % | CNY 6,85 | CNY 6,92 | CNY 6,60 | 121,56M |
| 2026-09-02 | CNY 6,78 | -2,31 % | CNY 6,91 | CNY 6,93 | CNY 6,67 | 122,93M |
| 2026-09-01 | CNY 6,94 | -2,25 % | CNY 7,10 | CNY 7,36 | CNY 6,55 | 243,51M |
| 2026-08-31 | CNY 7,10 | +10,08 % | CNY 6,29 | CNY 7,10 | CNY 6,29 | 151,21M |
| 2026-08-28 | CNY 6,45 | +2,87 % | CNY 6,21 | CNY 6,50 | CNY 6,17 | 152,44M |
| 2026-08-27 | CNY 6,27 | +5,20 % | CNY 5,98 | CNY 6,34 | CNY 5,86 | 149,15M |
| 2026-08-26 | CNY 5,96 | -2,77 % | CNY 6,14 | CNY 6,21 | CNY 5,80 | 112,95M |
| 2026-08-25 | CNY 6,13 | +2,51 % | CNY 5,82 | CNY 6,20 | CNY 5,66 | 112,86M |
| 2026-08-24 | CNY 5,98 | -7,29 % | CNY 6,45 | CNY 6,47 | CNY 5,88 | 138,07M |
| 2026-08-21 | CNY 6,45 | +2,87 % | CNY 6,21 | CNY 6,56 | CNY 6,11 | 144,75M |
| 2026-08-20 | CNY 6,27 | -2,94 % | CNY 6,34 | CNY 6,56 | CNY 5,89 | 143,65M |
| 2026-08-19 | CNY 6,46 | -10,03 % | CNY 6,72 | CNY 6,77 | CNY 6,46 | 153,46M |
| 2026-08-18 | CNY 7,18 | +5,43 % | CNY 6,86 | CNY 7,28 | CNY 6,66 | 259,90M |
| 2026-08-17 | CNY 6,81 | +5,09 % | CNY 6,71 | CNY 6,92 | CNY 6,49 | 181,94M |
| 2026-08-14 | CNY 6,48 | -2,56 % | CNY 6,74 | CNY 7,05 | CNY 6,36 | 170,24M |
| 2026-08-13 | CNY 6,65 | -4,73 % | CNY 6,99 | CNY 7,05 | CNY 6,65 | 205,54M |
| 2026-08-12 | CNY 6,98 | +1,45 % | CNY 6,86 | CNY 7,09 | CNY 6,55 | 256,57M |
| 2026-08-11 | CNY 6,88 | +2,38 % | CNY 6,51 | CNY 7,39 | CNY 6,40 | 389,80M |
| 2026-08-10 | CNY 6,72 | +9,98 % | CNY 6,12 | CNY 6,72 | CNY 6,10 | 248,12M |
| 2026-08-07 | CNY 6,11 | +6,63 % | CNY 5,64 | CNY 6,30 | CNY 5,63 | 332,04M |
| 2026-08-06 | CNY 5,73 | +1,78 % | CNY 5,51 | CNY 5,89 | CNY 5,51 | 197,80M |
| 2026-08-05 | CNY 5,63 | +2,74 % | CNY 5,41 | CNY 5,75 | CNY 5,41 | 208,69M |
| 2026-08-04 | CNY 5,48 | +7,45 % | CNY 5,21 | CNY 5,51 | CNY 5,12 | 219,94M |
| 2026-08-03 | CNY 5,10 | -8,93 % | CNY 5,28 | CNY 5,48 | CNY 5,05 | 198,27M |
| 2026-07-31 | CNY 5,60 | -1,23 % | CNY 5,82 | CNY 6,15 | CNY 5,40 | 280,88M |
| 2026-07-30 | CNY 5,67 | -10,00 % | CNY 6,40 | CNY 6,49 | CNY 5,67 | 330,05M |
| 2026-07-29 | CNY 6,30 | +9,95 % | CNY 5,66 | CNY 6,30 | CNY 5,50 | 269,81M |
| 2026-07-28 | CNY 5,73 | 0,00 % | CNY 6,11 | CNY 6,30 | CNY 5,59 | 332,44M |
| 2026-07-27 | CNY 5,73 | +9,98 % | CNY 5,30 | CNY 5,73 | CNY 4,87 | 184,42M |
| 2026-07-24 | CNY 5,21 | -5,96 % | CNY 5,20 | CNY 5,77 | CNY 5,10 | 263,44M |
| 2026-07-23 | CNY 5,54 | +7,16 % | CNY 5,24 | CNY 5,69 | CNY 4,98 | 305,87M |
| 2026-07-22 | CNY 5,17 | +5,51 % | CNY 4,43 | CNY 5,39 | CNY 4,43 | 344,82M |
| 2026-07-21 | CNY 4,90 | -9,93 % | CNY 4,90 | CNY 5,29 | CNY 4,90 | 281,95M |
| 2026-07-20 | CNY 5,44 | -9,93 % | CNY 5,44 | CNY 5,44 | CNY 5,44 | 15,33M |
| 2026-07-17 | CNY 6,04 | +2,20 % | CNY 5,95 | CNY 6,50 | CNY 5,84 | 380,01M |
| 2026-07-16 | CNY 5,91 | +5,35 % | CNY 5,79 | CNY 6,17 | CNY 5,55 | 195,77M |
| 2026-07-15 | CNY 5,61 | +10,00 % | CNY 5,57 | CNY 5,61 | CNY 5,40 | 88,93M |
| 2026-07-14 | CNY 5,10 | +9,91 % | CNY 4,49 | CNY 5,10 | CNY 4,47 | 89,94M |
| 2026-07-13 | CNY 4,64 | -9,90 % | CNY 4,97 | CNY 5,18 | CNY 4,64 | 91,94M |
| 2026-07-10 | CNY 5,15 | -3,74 % | CNY 5,22 | CNY 5,48 | CNY 5,12 | 128,37M |
| 2026-07-09 | CNY 5,35 | -4,46 % | CNY 5,55 | CNY 5,65 | CNY 5,14 | 172,53M |
| 2026-07-08 | CNY 5,60 | -4,27 % | CNY 5,80 | CNY 6,08 | CNY 5,55 | 188,44M |
| 2026-07-07 | CNY 5,85 | +3,54 % | CNY 5,60 | CNY 6,09 | CNY 5,38 | 256,81M |
| 2026-07-06 | CNY 5,65 | +9,92 % | CNY 5,31 | CNY 5,65 | CNY 5,31 | 179,42M |
| 2026-07-03 | CNY 5,14 | +10,06 % | CNY 4,62 | CNY 5,14 | CNY 4,55 | 183,68M |
| 2026-07-02 | CNY 4,67 | -4,11 % | CNY 4,60 | CNY 4,86 | CNY 4,52 | 116,36M |
| 2026-07-01 | CNY 4,87 | -7,41 % | CNY 5,17 | CNY 5,20 | CNY 4,83 | 165,40M |
| 2026-06-30 | CNY 5,26 | +1,54 % | CNY 5,10 | CNY 5,53 | CNY 5,02 | 187,54M |
| 2026-06-29 | CNY 5,18 | -10,07 % | CNY 5,73 | CNY 5,95 | CNY 5,18 | 200,84M |
| 2026-06-26 | CNY 5,76 | +9,92 % | CNY 5,31 | CNY 5,76 | CNY 5,31 | 252,26M |
| 2026-06-25 | CNY 5,24 | +10,08 % | CNY 4,52 | CNY 5,24 | CNY 4,45 | 207,89M |
| 2026-06-24 | CNY 4,76 | -3,84 % | CNY 4,71 | CNY 5,04 | CNY 4,48 | 214,48M |
| 2026-06-23 | CNY 4,95 | +10,00 % | CNY 4,69 | CNY 4,95 | CNY 4,37 | 210,54M |
| 2026-06-22 | CNY 4,50 | -4,46 % | CNY 5,18 | CNY 5,18 | CNY 4,42 | 242,22M |
| 2026-06-18 | CNY 4,71 | +10,05 % | CNY 4,60 | CNY 4,71 | CNY 4,46 | 55,69M |
| 2026-06-17 | CNY 4,28 | +10,03 % | CNY 3,97 | CNY 4,28 | CNY 3,90 | 166,15M |
| 2026-06-16 | CNY 3,89 | +9,89 % | CNY 3,52 | CNY 3,89 | CNY 3,49 | 110,74M |
| 2026-06-15 | CNY 3,54 | +7,93 % | CNY 3,31 | CNY 3,60 | CNY 3,27 | 66,66M |
| 2026-06-12 | CNY 3,28 | -3,53 % | CNY 3,42 | CNY 3,45 | CNY 3,28 | 48,08M |
| 2026-06-11 | CNY 3,40 | -5,56 % | CNY 3,37 | CNY 3,50 | CNY 3,31 | 87,73M |
| 2026-06-10 | CNY 3,60 | +8,11 % | CNY 3,42 | CNY 3,66 | CNY 3,40 | 123,63M |
| 2026-06-09 | CNY 3,33 | +9,90 % | CNY 3,06 | CNY 3,33 | CNY 3,06 | 28,22M |
| 2026-06-08 | CNY 3,03 | -3,50 % | CNY 3,04 | CNY 3,15 | CNY 2,98 | 17,37M |
| 2026-06-05 | CNY 3,14 | -1,57 % | CNY 3,18 | CNY 3,22 | CNY 3,13 | 16,04M |
| 2026-06-04 | CNY 3,19 | -3,92 % | CNY 3,28 | CNY 3,34 | CNY 3,18 | 19,47M |
| 2026-06-03 | CNY 3,32 | +1,53 % | CNY 3,26 | CNY 3,46 | CNY 3,19 | 25,86M |
| 2026-06-02 | CNY 3,27 | -3,25 % | CNY 3,35 | CNY 3,37 | CNY 3,23 | 17,47M |
| 2026-06-01 | CNY 3,38 | +2,11 % | CNY 3,28 | CNY 3,47 | CNY 3,24 | 15,65M |
| 2026-05-29 | CNY 3,31 | -3,22 % | CNY 3,44 | CNY 3,50 | CNY 3,30 | 15,44M |
| 2026-05-28 | CNY 3,42 | -2,01 % | CNY 3,47 | CNY 3,51 | CNY 3,38 | 14,12M |
| 2026-05-27 | CNY 3,49 | -1,41 % | CNY 3,55 | CNY 3,55 | CNY 3,48 | 13,56M |
| 2026-05-26 | CNY 3,54 | -1,39 % | CNY 3,56 | CNY 3,63 | CNY 3,49 | 15,34M |