RiseSun Real Estate Development Co., Ltd. Class A 002146
SZSE · China · Finanzen
CNY 1,31+0,02 (+1,55 %)
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 1,31 | +1,55 % | CNY 1,28 | CNY 1,33 | CNY 1,22 | 400,26M |
| 2026-09-29 | CNY 1,29 | +6,61 % | CNY 1,23 | CNY 1,33 | CNY 1,22 | 376,23M |
| 2026-09-28 | CNY 1,21 | +0,83 % | CNY 1,22 | CNY 1,23 | CNY 1,18 | 184,75M |
| 2026-09-24 | CNY 1,20 | -5,51 % | CNY 1,25 | CNY 1,27 | CNY 1,19 | 289,08M |
| 2026-09-23 | CNY 1,27 | +2,42 % | CNY 1,25 | CNY 1,36 | CNY 1,24 | 485,83M |
| 2026-09-22 | CNY 1,24 | -1,59 % | CNY 1,24 | CNY 1,28 | CNY 1,23 | 191,71M |
| 2026-09-21 | CNY 1,26 | +5,00 % | CNY 1,18 | CNY 1,27 | CNY 1,16 | 275,13M |
| 2026-09-18 | CNY 1,20 | +4,35 % | CNY 1,15 | CNY 1,21 | CNY 1,14 | 161,74M |
| 2026-09-17 | CNY 1,15 | +0,88 % | CNY 1,14 | CNY 1,15 | CNY 1,13 | 48,89M |
| 2026-09-16 | CNY 1,14 | 0,00 % | CNY 1,13 | CNY 1,15 | CNY 1,12 | 71,88M |
| 2026-09-15 | CNY 1,14 | -1,72 % | CNY 1,16 | CNY 1,16 | CNY 1,13 | 67,48M |
| 2026-09-14 | CNY 1,16 | 0,00 % | CNY 1,16 | CNY 1,17 | CNY 1,15 | 60,59M |
| 2026-09-11 | CNY 1,16 | -3,33 % | CNY 1,19 | CNY 1,20 | CNY 1,14 | 121,51M |
| 2026-09-10 | CNY 1,20 | -2,44 % | CNY 1,22 | CNY 1,22 | CNY 1,19 | 115,49M |
| 2026-09-09 | CNY 1,23 | -1,60 % | CNY 1,25 | CNY 1,25 | CNY 1,21 | 128,03M |
| 2026-09-08 | CNY 1,25 | +4,17 % | CNY 1,20 | CNY 1,26 | CNY 1,19 | 187,76M |
| 2026-09-07 | CNY 1,20 | 0,00 % | CNY 1,20 | CNY 1,22 | CNY 1,18 | 95,66M |
| 2026-09-04 | CNY 1,20 | +2,56 % | CNY 1,17 | CNY 1,23 | CNY 1,17 | 174,68M |
| 2026-09-03 | CNY 1,17 | -0,85 % | CNY 1,18 | CNY 1,21 | CNY 1,16 | 119,80M |
| 2026-09-02 | CNY 1,18 | -1,67 % | CNY 1,20 | CNY 1,22 | CNY 1,16 | 121,45M |
| 2026-09-01 | CNY 1,20 | +1,69 % | CNY 1,17 | CNY 1,22 | CNY 1,16 | 147,79M |
| 2026-08-31 | CNY 1,18 | -0,84 % | CNY 1,25 | CNY 1,28 | CNY 1,18 | 210,47M |
| 2026-08-28 | CNY 1,19 | +1,71 % | CNY 1,17 | CNY 1,20 | CNY 1,16 | 112,20M |
| 2026-08-27 | CNY 1,17 | -0,85 % | CNY 1,17 | CNY 1,19 | CNY 1,16 | 87,08M |
| 2026-08-26 | CNY 1,18 | +1,72 % | CNY 1,16 | CNY 1,19 | CNY 1,15 | 118,98M |
| 2026-08-25 | CNY 1,16 | +2,65 % | CNY 1,13 | CNY 1,17 | CNY 1,12 | 100,51M |
| 2026-08-24 | CNY 1,13 | -0,88 % | CNY 1,14 | CNY 1,15 | CNY 1,13 | 48,92M |
| 2026-08-21 | CNY 1,14 | -1,72 % | CNY 1,16 | CNY 1,16 | CNY 1,12 | 94,16M |
| 2026-08-20 | CNY 1,16 | +2,65 % | CNY 1,13 | CNY 1,18 | CNY 1,12 | 129,05M |
| 2026-08-19 | CNY 1,13 | -4,24 % | CNY 1,18 | CNY 1,20 | CNY 1,12 | 153,09M |
| 2026-08-18 | CNY 1,18 | +0,85 % | CNY 1,17 | CNY 1,19 | CNY 1,15 | 150,77M |
| 2026-08-17 | CNY 1,17 | -0,85 % | CNY 1,18 | CNY 1,19 | CNY 1,15 | 119,45M |
| 2026-08-14 | CNY 1,18 | -2,48 % | CNY 1,22 | CNY 1,23 | CNY 1,16 | 162,65M |
| 2026-08-13 | CNY 1,21 | -4,72 % | CNY 1,27 | CNY 1,28 | CNY 1,20 | 317,19M |
| 2026-08-12 | CNY 1,27 | +10,43 % | CNY 1,15 | CNY 1,27 | CNY 1,14 | 401,57M |
| 2026-08-11 | CNY 1,15 | +0,88 % | CNY 1,13 | CNY 1,16 | CNY 1,13 | 100,01M |
| 2026-08-10 | CNY 1,14 | +2,70 % | CNY 1,11 | CNY 1,15 | CNY 1,10 | 119,86M |
| 2026-08-07 | CNY 1,11 | -1,77 % | CNY 1,12 | CNY 1,13 | CNY 1,10 | 59,65M |
| 2026-08-06 | CNY 1,13 | 0,00 % | CNY 1,13 | CNY 1,13 | CNY 1,10 | 78,64M |
| 2026-08-05 | CNY 1,13 | -0,88 % | CNY 1,13 | CNY 1,14 | CNY 1,12 | 65,95M |
| 2026-08-04 | CNY 1,14 | -0,87 % | CNY 1,15 | CNY 1,16 | CNY 1,12 | 70,61M |
| 2026-08-03 | CNY 1,15 | +1,77 % | CNY 1,12 | CNY 1,15 | CNY 1,12 | 78,19M |
| 2026-07-31 | CNY 1,13 | +1,80 % | CNY 1,11 | CNY 1,13 | CNY 1,10 | 73,01M |
| 2026-07-30 | CNY 1,11 | 0,00 % | CNY 1,11 | CNY 1,14 | CNY 1,10 | 112,61M |
| 2026-07-29 | CNY 1,11 | +1,83 % | CNY 1,09 | CNY 1,12 | CNY 1,08 | 115,18M |
| 2026-07-28 | CNY 1,09 | 0,00 % | CNY 1,08 | CNY 1,11 | CNY 1,07 | 82,61M |
| 2026-07-27 | CNY 1,09 | +1,87 % | CNY 1,06 | CNY 1,09 | CNY 1,06 | 55,52M |
| 2026-07-24 | CNY 1,07 | -2,73 % | CNY 1,09 | CNY 1,10 | CNY 1,06 | 72,51M |
| 2026-07-23 | CNY 1,10 | +2,80 % | CNY 1,07 | CNY 1,10 | CNY 1,06 | 80,92M |
| 2026-07-22 | CNY 1,07 | -0,93 % | CNY 1,07 | CNY 1,09 | CNY 1,06 | 73,70M |
| 2026-07-21 | CNY 1,08 | 0,00 % | CNY 1,07 | CNY 1,08 | CNY 1,05 | 79,40M |
| 2026-07-20 | CNY 1,08 | 0,00 % | CNY 1,08 | CNY 1,11 | CNY 1,07 | 114,37M |
| 2026-07-17 | CNY 1,08 | -4,42 % | CNY 1,13 | CNY 1,17 | CNY 1,08 | 134,55M |
| 2026-07-16 | CNY 1,13 | +1,80 % | CNY 1,10 | CNY 1,14 | CNY 1,09 | 109,68M |
| 2026-07-15 | CNY 1,11 | +2,78 % | CNY 1,09 | CNY 1,13 | CNY 1,08 | 119,38M |
| 2026-07-14 | CNY 1,08 | +0,93 % | CNY 1,06 | CNY 1,09 | CNY 1,06 | 69,37M |
| 2026-07-13 | CNY 1,07 | -3,60 % | CNY 1,10 | CNY 1,12 | CNY 1,06 | 90,53M |
| 2026-07-10 | CNY 1,11 | +3,74 % | CNY 1,07 | CNY 1,12 | CNY 1,05 | 121,14M |
| 2026-07-09 | CNY 1,07 | -0,93 % | CNY 1,07 | CNY 1,09 | CNY 1,06 | 73,57M |
| 2026-07-08 | CNY 1,08 | 0,00 % | CNY 1,08 | CNY 1,09 | CNY 1,06 | 70,59M |
| 2026-07-07 | CNY 1,08 | -4,42 % | CNY 1,12 | CNY 1,12 | CNY 1,07 | 108,26M |
| 2026-07-06 | CNY 1,13 | 0,00 % | CNY 1,13 | CNY 1,14 | CNY 1,11 | 112,96M |
| 2026-07-03 | CNY 1,13 | +2,73 % | CNY 1,12 | CNY 1,14 | CNY 1,10 | 131,18M |
| 2026-07-02 | CNY 1,10 | 0,00 % | CNY 1,10 | CNY 1,17 | CNY 1,09 | 143,69M |
| 2026-07-01 | CNY 1,10 | +2,80 % | CNY 1,05 | CNY 1,12 | CNY 1,04 | 150,23M |
| 2026-06-30 | CNY 1,07 | +2,88 % | CNY 1,09 | CNY 1,13 | CNY 1,05 | 160,14M |
| 2026-06-29 | CNY 1,04 | -5,45 % | CNY 1,10 | CNY 1,10 | CNY 0,99 | 174,15M |
| 2026-06-26 | CNY 1,10 | -0,90 % | CNY 1,10 | CNY 1,12 | CNY 1,08 | 91,93M |
| 2026-06-25 | CNY 1,11 | -3,48 % | CNY 1,14 | CNY 1,15 | CNY 1,10 | 90,72M |
| 2026-06-24 | CNY 1,15 | -4,17 % | CNY 1,19 | CNY 1,19 | CNY 1,14 | 101,63M |
| 2026-06-23 | CNY 1,20 | +0,84 % | CNY 1,18 | CNY 1,22 | CNY 1,17 | 86,01M |
| 2026-06-22 | CNY 1,19 | -0,83 % | CNY 1,20 | CNY 1,21 | CNY 1,16 | 89,74M |
| 2026-06-18 | CNY 1,20 | -2,44 % | CNY 1,22 | CNY 1,23 | CNY 1,20 | 61,41M |
| 2026-06-17 | CNY 1,23 | -1,60 % | CNY 1,25 | CNY 1,26 | CNY 1,21 | 94,84M |
| 2026-06-16 | CNY 1,25 | 0,00 % | CNY 1,26 | CNY 1,26 | CNY 1,23 | 70,51M |
| 2026-06-15 | CNY 1,25 | 0,00 % | CNY 1,26 | CNY 1,28 | CNY 1,25 | 81,95M |
| 2026-06-12 | CNY 1,25 | +1,63 % | CNY 1,24 | CNY 1,26 | CNY 1,22 | 93,49M |
| 2026-06-11 | CNY 1,23 | 0,00 % | CNY 1,23 | CNY 1,25 | CNY 1,22 | 73,34M |
| 2026-06-10 | CNY 1,23 | -1,60 % | CNY 1,24 | CNY 1,25 | CNY 1,22 | 75,68M |
| 2026-06-09 | CNY 1,25 | -2,34 % | CNY 1,27 | CNY 1,28 | CNY 1,23 | 131,39M |
| 2026-06-08 | CNY 1,28 | +0,79 % | CNY 1,25 | CNY 1,31 | CNY 1,24 | 125,75M |
| 2026-06-05 | CNY 1,27 | 0,00 % | CNY 1,27 | CNY 1,32 | CNY 1,26 | 101,06M |
| 2026-06-04 | CNY 1,27 | -0,78 % | CNY 1,27 | CNY 1,32 | CNY 1,26 | 112,49M |
| 2026-06-03 | CNY 1,28 | -2,29 % | CNY 1,30 | CNY 1,31 | CNY 1,26 | 106,17M |
| 2026-06-02 | CNY 1,31 | 0,00 % | CNY 1,31 | CNY 1,34 | CNY 1,28 | 113,10M |
| 2026-06-01 | CNY 1,31 | +0,77 % | CNY 1,28 | CNY 1,32 | CNY 1,25 | 143,17M |
| 2026-05-29 | CNY 1,30 | +4,00 % | CNY 1,27 | CNY 1,37 | CNY 1,26 | 206,95M |
| 2026-05-28 | CNY 1,25 | +1,63 % | CNY 1,23 | CNY 1,26 | CNY 1,22 | 83,20M |
| 2026-05-27 | CNY 1,23 | -1,60 % | CNY 1,24 | CNY 1,25 | CNY 1,21 | 65,57M |
| 2026-05-26 | CNY 1,25 | -0,79 % | CNY 1,26 | CNY 1,28 | CNY 1,24 | 78,31M |