Ningbo Donly Co Ltd. Class A 002164
SZSE · China · Produzierendes Gewerbe
CNY 13,26+1,21 (+10,04 %)
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 13,26 | +10,04 % | CNY 12,26 | CNY 13,26 | CNY 12,12 | 49,95M |
| 2026-09-29 | CNY 12,05 | -2,11 % | CNY 12,20 | CNY 12,35 | CNY 11,98 | 29,00M |
| 2026-09-28 | CNY 12,31 | -5,74 % | CNY 12,66 | CNY 12,98 | CNY 12,25 | 56,60M |
| 2026-09-24 | CNY 13,06 | +10,03 % | CNY 12,21 | CNY 13,06 | CNY 12,17 | 71,65M |
| 2026-09-23 | CNY 11,87 | +1,11 % | CNY 11,63 | CNY 11,98 | CNY 11,20 | 43,35M |
| 2026-09-22 | CNY 11,74 | +5,77 % | CNY 11,35 | CNY 12,21 | CNY 11,34 | 62,75M |
| 2026-09-21 | CNY 11,10 | +5,82 % | CNY 10,49 | CNY 11,17 | CNY 10,41 | 18,57M |
| 2026-09-18 | CNY 10,49 | +3,96 % | CNY 10,22 | CNY 10,59 | CNY 10,11 | 10,20M |
| 2026-09-17 | CNY 10,09 | -0,98 % | CNY 10,19 | CNY 10,25 | CNY 10,07 | 6,25M |
| 2026-09-16 | CNY 10,19 | -0,29 % | CNY 10,30 | CNY 10,33 | CNY 10,12 | 7,15M |
| 2026-09-15 | CNY 10,22 | -1,26 % | CNY 10,35 | CNY 10,36 | CNY 10,21 | 3,19M |
| 2026-09-14 | CNY 10,35 | 0,00 % | CNY 10,30 | CNY 10,45 | CNY 10,25 | 3,42M |
| 2026-09-11 | CNY 10,35 | -1,62 % | CNY 10,45 | CNY 10,45 | CNY 10,21 | 5,71M |
| 2026-09-10 | CNY 10,52 | -2,32 % | CNY 10,77 | CNY 10,77 | CNY 10,50 | 5,39M |
| 2026-09-09 | CNY 10,77 | -0,83 % | CNY 10,90 | CNY 10,90 | CNY 10,69 | 4,60M |
| 2026-09-08 | CNY 10,86 | -0,28 % | CNY 10,88 | CNY 10,98 | CNY 10,80 | 5,88M |
| 2026-09-07 | CNY 10,89 | +1,49 % | CNY 10,65 | CNY 11,15 | CNY 10,65 | 8,22M |
| 2026-09-04 | CNY 10,73 | -2,10 % | CNY 11,00 | CNY 11,03 | CNY 10,65 | 9,12M |
| 2026-09-03 | CNY 10,96 | +0,37 % | CNY 10,95 | CNY 11,05 | CNY 10,89 | 7,86M |
| 2026-09-02 | CNY 10,92 | +0,37 % | CNY 10,88 | CNY 11,04 | CNY 10,75 | 7,10M |
| 2026-09-01 | CNY 10,88 | -0,64 % | CNY 10,96 | CNY 11,09 | CNY 10,88 | 6,52M |
| 2026-08-31 | CNY 10,95 | +1,30 % | CNY 10,70 | CNY 11,08 | CNY 10,68 | 8,69M |
| 2026-08-28 | CNY 10,81 | -0,64 % | CNY 10,89 | CNY 10,99 | CNY 10,79 | 8,32M |
| 2026-08-27 | CNY 10,88 | -2,42 % | CNY 11,11 | CNY 11,15 | CNY 10,78 | 17,35M |
| 2026-08-26 | CNY 11,15 | +0,27 % | CNY 11,09 | CNY 11,19 | CNY 10,98 | 6,09M |
| 2026-08-25 | CNY 11,12 | +1,83 % | CNY 10,84 | CNY 11,15 | CNY 10,76 | 6,71M |
| 2026-08-24 | CNY 10,92 | -1,80 % | CNY 11,16 | CNY 11,19 | CNY 10,81 | 7,38M |
| 2026-08-21 | CNY 11,12 | -0,09 % | CNY 11,06 | CNY 11,17 | CNY 10,96 | 7,10M |
| 2026-08-20 | CNY 11,13 | +0,72 % | CNY 11,27 | CNY 11,31 | CNY 10,94 | 13,06M |
| 2026-08-19 | CNY 11,05 | -7,53 % | CNY 11,70 | CNY 11,75 | CNY 11,04 | 17,53M |
| 2026-08-18 | CNY 11,95 | -0,42 % | CNY 11,96 | CNY 12,02 | CNY 11,75 | 15,48M |
| 2026-08-17 | CNY 12,00 | -2,28 % | CNY 12,30 | CNY 12,35 | CNY 11,82 | 21,56M |
| 2026-08-14 | CNY 12,28 | -2,46 % | CNY 12,56 | CNY 12,61 | CNY 12,11 | 17,82M |
| 2026-08-13 | CNY 12,59 | -3,82 % | CNY 13,19 | CNY 13,36 | CNY 12,53 | 38,14M |
| 2026-08-12 | CNY 13,09 | +10,00 % | CNY 11,96 | CNY 13,09 | CNY 11,81 | 35,14M |
| 2026-08-11 | CNY 11,90 | +1,80 % | CNY 11,65 | CNY 12,04 | CNY 11,60 | 13,10M |
| 2026-08-10 | CNY 11,69 | +2,19 % | CNY 11,54 | CNY 11,87 | CNY 11,35 | 11,68M |
| 2026-08-07 | CNY 11,44 | -0,09 % | CNY 11,45 | CNY 11,68 | CNY 11,25 | 8,52M |
| 2026-08-06 | CNY 11,45 | +1,33 % | CNY 11,26 | CNY 11,45 | CNY 11,22 | 10,36M |
| 2026-08-05 | CNY 11,30 | +0,98 % | CNY 11,28 | CNY 11,37 | CNY 11,15 | 12,39M |
| 2026-08-04 | CNY 11,19 | +0,18 % | CNY 11,20 | CNY 11,28 | CNY 11,10 | 8,80M |
| 2026-08-03 | CNY 11,17 | +1,36 % | CNY 10,93 | CNY 11,24 | CNY 10,92 | 9,34M |
| 2026-07-31 | CNY 11,02 | +4,45 % | CNY 10,62 | CNY 11,05 | CNY 10,62 | 13,14M |
| 2026-07-30 | CNY 10,55 | -2,85 % | CNY 10,65 | CNY 10,92 | CNY 10,47 | 8,92M |
| 2026-07-29 | CNY 10,86 | +5,03 % | CNY 10,40 | CNY 10,99 | CNY 10,32 | 12,37M |
| 2026-07-28 | CNY 10,34 | -0,86 % | CNY 10,30 | CNY 10,49 | CNY 10,24 | 5,01M |
| 2026-07-27 | CNY 10,43 | +2,86 % | CNY 10,14 | CNY 10,44 | CNY 10,13 | 5,28M |
| 2026-07-24 | CNY 10,14 | -3,34 % | CNY 10,21 | CNY 10,36 | CNY 10,13 | 5,09M |
| 2026-07-23 | CNY 10,49 | -0,19 % | CNY 10,41 | CNY 10,51 | CNY 10,25 | 6,25M |
| 2026-07-22 | CNY 10,51 | +0,67 % | CNY 10,40 | CNY 10,93 | CNY 10,35 | 10,45M |
| 2026-07-21 | CNY 10,44 | +3,57 % | CNY 10,29 | CNY 10,47 | CNY 9,79 | 10,33M |
| 2026-07-20 | CNY 10,08 | -5,53 % | CNY 10,97 | CNY 10,97 | CNY 9,73 | 11,12M |
| 2026-07-17 | CNY 10,67 | -0,84 % | CNY 10,76 | CNY 10,89 | CNY 10,50 | 8,35M |
| 2026-07-16 | CNY 10,76 | -0,92 % | CNY 10,70 | CNY 11,03 | CNY 10,66 | 5,57M |
| 2026-07-15 | CNY 10,86 | +1,40 % | CNY 10,82 | CNY 11,08 | CNY 10,77 | 6,48M |
| 2026-07-14 | CNY 10,71 | +1,81 % | CNY 10,52 | CNY 10,82 | CNY 10,20 | 7,44M |
| 2026-07-13 | CNY 10,52 | -7,07 % | CNY 11,15 | CNY 11,20 | CNY 10,44 | 11,73M |
| 2026-07-10 | CNY 11,32 | +0,89 % | CNY 11,23 | CNY 11,75 | CNY 11,11 | 13,38M |
| 2026-07-09 | CNY 11,22 | -0,09 % | CNY 11,21 | CNY 11,43 | CNY 10,76 | 12,16M |
| 2026-07-08 | CNY 11,23 | -6,65 % | CNY 11,82 | CNY 11,82 | CNY 11,23 | 14,23M |
| 2026-07-07 | CNY 12,03 | +1,26 % | CNY 11,90 | CNY 12,68 | CNY 11,86 | 15,02M |
| 2026-07-06 | CNY 11,88 | -7,98 % | CNY 12,70 | CNY 12,80 | CNY 11,85 | 24,28M |
| 2026-07-03 | CNY 12,91 | +7,32 % | CNY 12,03 | CNY 13,20 | CNY 11,98 | 32,20M |
| 2026-07-02 | CNY 12,03 | +1,43 % | CNY 11,99 | CNY 12,64 | CNY 11,93 | 24,41M |
| 2026-07-01 | CNY 11,86 | +0,51 % | CNY 11,79 | CNY 12,02 | CNY 11,63 | 12,93M |
| 2026-06-30 | CNY 11,80 | +3,15 % | CNY 11,44 | CNY 11,84 | CNY 11,24 | 13,88M |
| 2026-06-29 | CNY 11,44 | -3,13 % | CNY 11,63 | CNY 11,76 | CNY 11,01 | 18,99M |
| 2026-06-26 | CNY 11,81 | -2,80 % | CNY 12,23 | CNY 12,23 | CNY 11,70 | 14,65M |
| 2026-06-25 | CNY 12,15 | -2,25 % | CNY 12,42 | CNY 12,58 | CNY 12,14 | 14,17M |
| 2026-06-24 | CNY 12,43 | -1,74 % | CNY 12,60 | CNY 12,72 | CNY 12,25 | 13,30M |
| 2026-06-23 | CNY 12,65 | -2,09 % | CNY 12,83 | CNY 13,03 | CNY 12,45 | 18,20M |
| 2026-06-22 | CNY 12,92 | +0,47 % | CNY 12,86 | CNY 13,19 | CNY 12,33 | 24,73M |
| 2026-06-18 | CNY 12,86 | +0,23 % | CNY 12,73 | CNY 13,10 | CNY 12,73 | 17,47M |
| 2026-06-17 | CNY 12,83 | -2,95 % | CNY 13,20 | CNY 13,20 | CNY 12,75 | 19,00M |
| 2026-06-16 | CNY 13,22 | -1,49 % | CNY 13,25 | CNY 13,46 | CNY 13,08 | 21,25M |
| 2026-06-15 | CNY 13,42 | +1,13 % | CNY 13,27 | CNY 13,45 | CNY 13,18 | 20,49M |
| 2026-06-12 | CNY 13,27 | -3,14 % | CNY 13,73 | CNY 14,00 | CNY 13,21 | 30,41M |
| 2026-06-11 | CNY 13,70 | -1,72 % | CNY 13,78 | CNY 13,87 | CNY 13,33 | 24,47M |
| 2026-06-10 | CNY 13,94 | -4,06 % | CNY 14,62 | CNY 14,88 | CNY 13,81 | 36,04M |
| 2026-06-09 | CNY 14,53 | -0,89 % | CNY 14,79 | CNY 15,18 | CNY 14,20 | 60,01M |
| 2026-06-08 | CNY 14,66 | +9,98 % | CNY 13,02 | CNY 14,66 | CNY 13,02 | 54,66M |
| 2026-06-05 | CNY 13,33 | +8,99 % | CNY 12,21 | CNY 13,45 | CNY 11,65 | 43,15M |
| 2026-06-04 | CNY 12,23 | +0,16 % | CNY 12,17 | CNY 12,77 | CNY 12,00 | 12,57M |
| 2026-06-03 | CNY 12,21 | -3,93 % | CNY 12,59 | CNY 12,67 | CNY 12,17 | 15,73M |
| 2026-06-02 | CNY 12,71 | -0,31 % | CNY 12,78 | CNY 13,05 | CNY 12,63 | 10,35M |
| 2026-06-01 | CNY 12,75 | +1,27 % | CNY 12,57 | CNY 12,96 | CNY 12,50 | 11,01M |
| 2026-05-29 | CNY 12,59 | -5,34 % | CNY 13,22 | CNY 13,46 | CNY 12,50 | 16,82M |
| 2026-05-28 | CNY 13,30 | +1,37 % | CNY 12,96 | CNY 13,56 | CNY 12,71 | 17,68M |
| 2026-05-27 | CNY 13,12 | -6,75 % | CNY 13,80 | CNY 13,88 | CNY 13,07 | 26,99M |
| 2026-05-26 | CNY 14,07 | -1,68 % | CNY 14,25 | CNY 14,58 | CNY 13,73 | 24,32M |