Bxn Holding Co., Ltd. Class A 002154
SZSE · China · Kurzlebige Konsumgüter
CNY 3,85+0,03 (+0,79 %)
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 3,85 | +0,79 % | CNY 3,84 | CNY 3,86 | CNY 3,80 | 19,22M |
| 2026-09-29 | CNY 3,82 | +0,26 % | CNY 3,80 | CNY 3,85 | CNY 3,78 | 17,97M |
| 2026-09-28 | CNY 3,81 | -0,78 % | CNY 3,83 | CNY 3,84 | CNY 3,76 | 18,11M |
| 2026-09-24 | CNY 3,84 | +0,52 % | CNY 3,82 | CNY 3,87 | CNY 3,80 | 20,15M |
| 2026-09-23 | CNY 3,82 | -0,78 % | CNY 3,84 | CNY 3,86 | CNY 3,81 | 16,69M |
| 2026-09-22 | CNY 3,85 | -1,03 % | CNY 3,88 | CNY 3,89 | CNY 3,83 | 21,64M |
| 2026-09-21 | CNY 3,89 | +0,52 % | CNY 3,87 | CNY 3,91 | CNY 3,83 | 24,79M |
| 2026-09-18 | CNY 3,87 | +0,78 % | CNY 3,85 | CNY 3,92 | CNY 3,84 | 19,87M |
| 2026-09-17 | CNY 3,84 | -0,26 % | CNY 3,83 | CNY 3,87 | CNY 3,79 | 19,24M |
| 2026-09-16 | CNY 3,85 | -2,28 % | CNY 3,87 | CNY 3,91 | CNY 3,80 | 35,31M |
| 2026-09-15 | CNY 3,94 | -1,25 % | CNY 3,98 | CNY 4,06 | CNY 3,91 | 33,14M |
| 2026-09-14 | CNY 3,99 | -0,25 % | CNY 3,98 | CNY 4,04 | CNY 3,96 | 26,35M |
| 2026-09-11 | CNY 4,00 | -1,96 % | CNY 4,06 | CNY 4,07 | CNY 3,97 | 24,13M |
| 2026-09-10 | CNY 4,08 | -0,97 % | CNY 4,11 | CNY 4,16 | CNY 4,05 | 19,39M |
| 2026-09-09 | CNY 4,12 | +0,73 % | CNY 4,09 | CNY 4,13 | CNY 4,04 | 21,38M |
| 2026-09-08 | CNY 4,09 | +0,74 % | CNY 4,05 | CNY 4,11 | CNY 4,03 | 19,42M |
| 2026-09-07 | CNY 4,06 | -0,98 % | CNY 4,08 | CNY 4,11 | CNY 4,03 | 21,73M |
| 2026-09-04 | CNY 4,10 | +0,74 % | CNY 4,08 | CNY 4,19 | CNY 4,04 | 25,21M |
| 2026-09-03 | CNY 4,07 | +0,25 % | CNY 4,08 | CNY 4,14 | CNY 4,05 | 22,84M |
| 2026-09-02 | CNY 4,06 | -1,69 % | CNY 4,10 | CNY 4,12 | CNY 4,02 | 26,06M |
| 2026-09-01 | CNY 4,13 | +1,23 % | CNY 4,05 | CNY 4,13 | CNY 4,05 | 34,68M |
| 2026-08-31 | CNY 4,08 | -0,73 % | CNY 4,08 | CNY 4,16 | CNY 4,05 | 32,03M |
| 2026-08-28 | CNY 4,11 | +0,49 % | CNY 4,06 | CNY 4,13 | CNY 4,05 | 19,51M |
| 2026-08-27 | CNY 4,09 | +0,74 % | CNY 4,05 | CNY 4,10 | CNY 4,00 | 19,99M |
| 2026-08-26 | CNY 4,06 | -0,49 % | CNY 4,06 | CNY 4,08 | CNY 4,02 | 20,82M |
| 2026-08-25 | CNY 4,08 | +1,75 % | CNY 4,00 | CNY 4,10 | CNY 3,98 | 25,88M |
| 2026-08-24 | CNY 4,01 | -1,47 % | CNY 4,06 | CNY 4,07 | CNY 3,94 | 28,76M |
| 2026-08-21 | CNY 4,07 | -3,10 % | CNY 4,18 | CNY 4,20 | CNY 4,02 | 27,24M |
| 2026-08-20 | CNY 4,20 | -0,47 % | CNY 4,25 | CNY 4,28 | CNY 4,18 | 18,81M |
| 2026-08-19 | CNY 4,22 | -0,47 % | CNY 4,22 | CNY 4,35 | CNY 4,21 | 32,62M |
| 2026-08-18 | CNY 4,24 | -0,70 % | CNY 4,34 | CNY 4,40 | CNY 4,23 | 31,41M |
| 2026-08-17 | CNY 4,27 | +1,43 % | CNY 4,30 | CNY 4,31 | CNY 4,06 | 53,70M |
| 2026-08-14 | CNY 4,21 | -0,24 % | CNY 4,21 | CNY 4,26 | CNY 4,18 | 23,65M |
| 2026-08-13 | CNY 4,22 | -1,17 % | CNY 4,26 | CNY 4,29 | CNY 4,18 | 24,90M |
| 2026-08-12 | CNY 4,27 | -1,16 % | CNY 4,30 | CNY 4,35 | CNY 4,19 | 26,12M |
| 2026-08-11 | CNY 4,32 | +0,93 % | CNY 4,26 | CNY 4,41 | CNY 4,26 | 35,80M |
| 2026-08-10 | CNY 4,28 | +4,39 % | CNY 4,10 | CNY 4,29 | CNY 4,09 | 41,05M |
| 2026-08-07 | CNY 4,10 | -2,15 % | CNY 4,15 | CNY 4,16 | CNY 4,03 | 33,40M |
| 2026-08-06 | CNY 4,19 | +2,20 % | CNY 4,06 | CNY 4,21 | CNY 4,03 | 46,29M |
| 2026-08-05 | CNY 4,10 | -0,49 % | CNY 4,09 | CNY 4,15 | CNY 4,06 | 32,26M |
| 2026-08-04 | CNY 4,12 | -1,67 % | CNY 4,22 | CNY 4,27 | CNY 4,06 | 50,11M |
| 2026-08-03 | CNY 4,19 | +6,89 % | CNY 3,95 | CNY 4,28 | CNY 3,91 | 69,49M |
| 2026-07-31 | CNY 3,92 | +1,03 % | CNY 3,86 | CNY 3,94 | CNY 3,83 | 30,90M |
| 2026-07-30 | CNY 3,88 | +1,57 % | CNY 3,80 | CNY 3,90 | CNY 3,79 | 30,29M |
| 2026-07-29 | CNY 3,82 | +2,96 % | CNY 3,70 | CNY 3,92 | CNY 3,70 | 41,02M |
| 2026-07-28 | CNY 3,71 | +1,09 % | CNY 3,65 | CNY 3,72 | CNY 3,63 | 24,84M |
| 2026-07-27 | CNY 3,67 | +1,94 % | CNY 3,58 | CNY 3,69 | CNY 3,58 | 27,67M |
| 2026-07-24 | CNY 3,60 | -2,44 % | CNY 3,66 | CNY 3,69 | CNY 3,59 | 23,54M |
| 2026-07-23 | CNY 3,69 | +2,22 % | CNY 3,60 | CNY 3,70 | CNY 3,57 | 30,85M |
| 2026-07-22 | CNY 3,61 | -1,10 % | CNY 3,63 | CNY 3,65 | CNY 3,57 | 32,58M |
| 2026-07-21 | CNY 3,65 | -0,54 % | CNY 3,65 | CNY 3,70 | CNY 3,62 | 36,60M |
| 2026-07-20 | CNY 3,67 | +0,27 % | CNY 3,68 | CNY 3,72 | CNY 3,63 | 36,23M |
| 2026-07-17 | CNY 3,66 | -3,68 % | CNY 3,80 | CNY 3,84 | CNY 3,64 | 31,80M |
| 2026-07-16 | CNY 3,80 | -1,04 % | CNY 3,81 | CNY 3,86 | CNY 3,78 | 24,18M |
| 2026-07-15 | CNY 3,84 | +2,13 % | CNY 3,75 | CNY 3,84 | CNY 3,74 | 27,04M |
| 2026-07-14 | CNY 3,76 | +1,62 % | CNY 3,67 | CNY 3,78 | CNY 3,65 | 28,83M |
| 2026-07-13 | CNY 3,70 | +0,54 % | CNY 3,68 | CNY 3,73 | CNY 3,64 | 26,93M |
| 2026-07-10 | CNY 3,68 | -0,54 % | CNY 3,68 | CNY 3,75 | CNY 3,62 | 24,70M |
| 2026-07-09 | CNY 3,70 | -1,86 % | CNY 3,76 | CNY 3,79 | CNY 3,65 | 26,10M |
| 2026-07-08 | CNY 3,77 | -1,31 % | CNY 3,81 | CNY 3,84 | CNY 3,75 | 21,70M |
| 2026-07-07 | CNY 3,82 | -3,29 % | CNY 3,92 | CNY 3,93 | CNY 3,79 | 22,69M |
| 2026-07-06 | CNY 3,95 | +1,80 % | CNY 3,89 | CNY 3,97 | CNY 3,82 | 27,82M |
| 2026-07-03 | CNY 3,88 | +5,72 % | CNY 3,69 | CNY 3,93 | CNY 3,67 | 44,69M |
| 2026-07-02 | CNY 3,67 | -0,81 % | CNY 3,69 | CNY 3,76 | CNY 3,65 | 28,64M |
| 2026-07-01 | CNY 3,70 | +3,93 % | CNY 3,57 | CNY 3,72 | CNY 3,53 | 32,20M |
| 2026-06-30 | CNY 3,56 | -2,47 % | CNY 3,64 | CNY 3,65 | CNY 3,53 | 26,06M |
| 2026-06-29 | CNY 3,65 | +1,39 % | CNY 3,62 | CNY 3,66 | CNY 3,50 | 33,15M |
| 2026-06-26 | CNY 3,60 | -5,76 % | CNY 3,81 | CNY 3,83 | CNY 3,58 | 44,78M |
| 2026-06-25 | CNY 3,82 | -2,05 % | CNY 3,88 | CNY 3,92 | CNY 3,76 | 25,97M |
| 2026-06-24 | CNY 3,90 | +1,04 % | CNY 3,87 | CNY 3,95 | CNY 3,83 | 27,92M |
| 2026-06-23 | CNY 3,86 | +0,26 % | CNY 3,84 | CNY 3,92 | CNY 3,83 | 20,61M |
| 2026-06-22 | CNY 3,85 | -0,77 % | CNY 3,85 | CNY 3,88 | CNY 3,75 | 23,72M |
| 2026-06-18 | CNY 3,88 | +0,52 % | CNY 3,87 | CNY 3,93 | CNY 3,80 | 18,88M |
| 2026-06-17 | CNY 3,86 | -2,53 % | CNY 3,95 | CNY 3,96 | CNY 3,84 | 19,32M |
| 2026-06-16 | CNY 3,96 | -1,74 % | CNY 4,02 | CNY 4,03 | CNY 3,92 | 18,15M |
| 2026-06-15 | CNY 4,03 | +2,28 % | CNY 3,95 | CNY 4,05 | CNY 3,91 | 24,52M |
| 2026-06-12 | CNY 3,94 | +3,41 % | CNY 3,84 | CNY 3,95 | CNY 3,76 | 25,51M |
| 2026-06-11 | CNY 3,81 | -1,30 % | CNY 3,82 | CNY 3,86 | CNY 3,76 | 19,17M |
| 2026-06-10 | CNY 3,86 | -1,28 % | CNY 3,88 | CNY 3,90 | CNY 3,83 | 21,76M |
| 2026-06-09 | CNY 3,91 | +1,30 % | CNY 3,87 | CNY 3,92 | CNY 3,83 | 27,55M |
| 2026-06-08 | CNY 3,86 | -3,98 % | CNY 3,97 | CNY 3,98 | CNY 3,82 | 33,03M |
| 2026-06-05 | CNY 4,02 | +0,75 % | CNY 3,99 | CNY 4,09 | CNY 3,98 | 24,72M |
| 2026-06-04 | CNY 3,99 | -0,50 % | CNY 3,99 | CNY 4,07 | CNY 3,97 | 27,95M |
| 2026-06-03 | CNY 4,01 | -3,37 % | CNY 4,13 | CNY 4,15 | CNY 3,96 | 37,94M |
| 2026-06-02 | CNY 4,15 | -1,19 % | CNY 4,18 | CNY 4,21 | CNY 4,10 | 27,67M |
| 2026-06-01 | CNY 4,20 | +2,44 % | CNY 4,06 | CNY 4,23 | CNY 4,02 | 39,76M |
| 2026-05-29 | CNY 4,10 | -2,61 % | CNY 4,08 | CNY 4,17 | CNY 4,06 | 36,29M |
| 2026-05-28 | CNY 4,21 | 0,00 % | CNY 4,21 | CNY 4,26 | CNY 4,16 | 23,94M |
| 2026-05-27 | CNY 4,21 | -1,41 % | CNY 4,26 | CNY 4,29 | CNY 4,16 | 28,40M |
| 2026-05-26 | CNY 4,27 | -1,84 % | CNY 4,33 | CNY 4,42 | CNY 4,23 | 25,58M |