Hongbaoli Group Corporation Ltd. Class A 002165
SZSE · China · Prozessindustrie
CNY 6,80+0,03 (+0,44 %)
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 6,80 | +0,44 % | CNY 6,79 | CNY 6,86 | CNY 6,77 | 21,41M |
| 2026-09-29 | CNY 6,77 | +0,15 % | CNY 6,77 | CNY 6,82 | CNY 6,67 | 23,84M |
| 2026-09-28 | CNY 6,76 | -1,89 % | CNY 6,90 | CNY 6,97 | CNY 6,70 | 37,16M |
| 2026-09-24 | CNY 6,89 | -1,71 % | CNY 6,99 | CNY 7,07 | CNY 6,83 | 43,76M |
| 2026-09-23 | CNY 7,01 | -5,01 % | CNY 7,27 | CNY 7,30 | CNY 7,00 | 68,82M |
| 2026-09-22 | CNY 7,38 | +0,54 % | CNY 7,33 | CNY 7,58 | CNY 7,19 | 91,59M |
| 2026-09-21 | CNY 7,34 | +3,97 % | CNY 7,05 | CNY 7,34 | CNY 7,03 | 65,58M |
| 2026-09-18 | CNY 7,06 | +0,71 % | CNY 7,02 | CNY 7,08 | CNY 6,97 | 34,09M |
| 2026-09-17 | CNY 7,01 | -0,57 % | CNY 6,97 | CNY 7,06 | CNY 6,92 | 35,29M |
| 2026-09-16 | CNY 7,05 | +1,15 % | CNY 7,08 | CNY 7,09 | CNY 6,96 | 37,69M |
| 2026-09-15 | CNY 6,97 | -3,19 % | CNY 7,21 | CNY 7,24 | CNY 6,97 | 46,79M |
| 2026-09-14 | CNY 7,20 | -2,44 % | CNY 7,36 | CNY 7,44 | CNY 7,17 | 41,60M |
| 2026-09-11 | CNY 7,38 | -3,02 % | CNY 7,49 | CNY 7,55 | CNY 7,10 | 78,84M |
| 2026-09-10 | CNY 7,61 | -5,93 % | CNY 8,00 | CNY 8,05 | CNY 7,52 | 98,16M |
| 2026-09-09 | CNY 8,09 | -4,15 % | CNY 8,28 | CNY 8,39 | CNY 7,99 | 113,66M |
| 2026-09-08 | CNY 8,44 | +3,94 % | CNY 8,03 | CNY 8,54 | CNY 7,98 | 149,37M |
| 2026-09-07 | CNY 8,12 | +4,50 % | CNY 7,89 | CNY 8,20 | CNY 7,76 | 106,90M |
| 2026-09-04 | CNY 7,77 | -3,84 % | CNY 8,07 | CNY 8,28 | CNY 7,73 | 122,64M |
| 2026-09-03 | CNY 8,08 | -3,69 % | CNY 8,25 | CNY 8,74 | CNY 7,90 | 139,64M |
| 2026-09-02 | CNY 8,39 | -7,90 % | CNY 8,81 | CNY 8,81 | CNY 8,30 | 167,38M |
| 2026-09-01 | CNY 9,11 | +6,05 % | CNY 8,71 | CNY 9,40 | CNY 8,50 | 231,52M |
| 2026-08-31 | CNY 8,59 | +2,63 % | CNY 9,03 | CNY 9,05 | CNY 8,44 | 230,22M |
| 2026-08-28 | CNY 8,37 | +9,99 % | CNY 7,53 | CNY 8,37 | CNY 7,35 | 120,56M |
| 2026-08-27 | CNY 7,61 | +2,15 % | CNY 7,35 | CNY 8,02 | CNY 7,26 | 127,63M |
| 2026-08-26 | CNY 7,45 | -4,49 % | CNY 7,34 | CNY 7,76 | CNY 7,34 | 130,03M |
| 2026-08-25 | CNY 7,80 | -3,35 % | CNY 7,92 | CNY 8,38 | CNY 7,79 | 159,67M |
| 2026-08-24 | CNY 8,07 | +4,53 % | CNY 7,61 | CNY 8,36 | CNY 7,49 | 175,14M |
| 2026-08-21 | CNY 7,72 | -0,90 % | CNY 7,50 | CNY 8,19 | CNY 7,30 | 166,69M |
| 2026-08-20 | CNY 7,79 | +5,13 % | CNY 7,25 | CNY 7,98 | CNY 7,05 | 178,28M |
| 2026-08-19 | CNY 7,41 | +5,86 % | CNY 7,01 | CNY 7,69 | CNY 6,76 | 165,41M |
| 2026-08-18 | CNY 7,00 | -1,82 % | CNY 7,21 | CNY 7,23 | CNY 6,97 | 109,18M |
| 2026-08-17 | CNY 7,13 | +10,03 % | CNY 6,48 | CNY 7,13 | CNY 6,41 | 80,31M |
| 2026-08-14 | CNY 6,48 | -2,70 % | CNY 6,66 | CNY 6,69 | CNY 6,41 | 46,32M |
| 2026-08-13 | CNY 6,66 | -3,62 % | CNY 6,91 | CNY 6,95 | CNY 6,66 | 71,97M |
| 2026-08-12 | CNY 6,91 | +1,92 % | CNY 6,77 | CNY 7,27 | CNY 6,68 | 95,24M |
| 2026-08-11 | CNY 6,78 | -2,73 % | CNY 6,97 | CNY 6,98 | CNY 6,74 | 51,23M |
| 2026-08-10 | CNY 6,97 | +5,29 % | CNY 6,62 | CNY 7,08 | CNY 6,60 | 76,16M |
| 2026-08-07 | CNY 6,62 | -1,19 % | CNY 6,70 | CNY 6,73 | CNY 6,53 | 36,59M |
| 2026-08-06 | CNY 6,70 | +0,15 % | CNY 6,67 | CNY 6,73 | CNY 6,55 | 44,28M |
| 2026-08-05 | CNY 6,69 | +1,36 % | CNY 6,60 | CNY 6,70 | CNY 6,57 | 52,52M |
| 2026-08-04 | CNY 6,60 | +0,46 % | CNY 6,63 | CNY 6,66 | CNY 6,51 | 41,47M |
| 2026-08-03 | CNY 6,57 | +3,46 % | CNY 6,38 | CNY 6,57 | CNY 6,33 | 49,95M |
| 2026-07-31 | CNY 6,35 | +0,79 % | CNY 6,17 | CNY 6,41 | CNY 6,16 | 50,31M |
| 2026-07-30 | CNY 6,30 | -3,82 % | CNY 6,43 | CNY 6,56 | CNY 6,26 | 72,08M |
| 2026-07-29 | CNY 6,55 | -0,30 % | CNY 6,49 | CNY 6,81 | CNY 6,41 | 88,98M |
| 2026-07-28 | CNY 6,57 | +2,34 % | CNY 6,42 | CNY 6,70 | CNY 6,32 | 92,53M |
| 2026-07-27 | CNY 6,42 | +0,78 % | CNY 6,23 | CNY 6,42 | CNY 5,91 | 91,39M |
| 2026-07-24 | CNY 6,37 | -1,85 % | CNY 6,59 | CNY 6,79 | CNY 6,34 | 133,45M |
| 2026-07-23 | CNY 6,49 | +10,00 % | CNY 5,78 | CNY 6,49 | CNY 5,78 | 82,59M |
| 2026-07-22 | CNY 5,90 | +3,15 % | CNY 5,63 | CNY 6,10 | CNY 5,54 | 61,49M |
| 2026-07-21 | CNY 5,72 | -7,74 % | CNY 5,94 | CNY 5,96 | CNY 5,58 | 82,61M |
| 2026-07-20 | CNY 6,20 | +8,20 % | CNY 5,78 | CNY 6,22 | CNY 5,70 | 95,06M |
| 2026-07-17 | CNY 5,73 | +1,60 % | CNY 5,65 | CNY 5,91 | CNY 5,60 | 55,20M |
| 2026-07-16 | CNY 5,64 | -0,35 % | CNY 5,63 | CNY 5,75 | CNY 5,53 | 26,49M |
| 2026-07-15 | CNY 5,66 | +0,53 % | CNY 5,61 | CNY 5,77 | CNY 5,54 | 29,80M |
| 2026-07-14 | CNY 5,63 | +2,93 % | CNY 5,44 | CNY 5,63 | CNY 5,40 | 33,75M |
| 2026-07-13 | CNY 5,47 | -4,87 % | CNY 5,79 | CNY 5,79 | CNY 5,47 | 29,91M |
| 2026-07-10 | CNY 5,75 | +1,77 % | CNY 5,61 | CNY 5,89 | CNY 5,56 | 42,00M |
| 2026-07-09 | CNY 5,65 | +0,53 % | CNY 5,60 | CNY 5,72 | CNY 5,44 | 32,95M |
| 2026-07-08 | CNY 5,62 | -4,10 % | CNY 5,81 | CNY 5,91 | CNY 5,61 | 33,12M |
| 2026-07-07 | CNY 5,86 | -6,98 % | CNY 6,15 | CNY 6,21 | CNY 5,85 | 51,27M |
| 2026-07-06 | CNY 6,30 | +1,29 % | CNY 6,23 | CNY 6,70 | CNY 6,13 | 57,02M |
| 2026-07-03 | CNY 6,22 | -4,31 % | CNY 6,46 | CNY 6,48 | CNY 6,20 | 51,83M |
| 2026-07-02 | CNY 6,50 | +0,62 % | CNY 6,36 | CNY 6,74 | CNY 6,31 | 52,74M |
| 2026-07-01 | CNY 6,46 | +3,03 % | CNY 6,20 | CNY 6,52 | CNY 6,15 | 58,58M |
| 2026-06-30 | CNY 6,27 | -4,13 % | CNY 6,42 | CNY 6,47 | CNY 6,16 | 54,74M |
| 2026-06-29 | CNY 6,54 | +0,62 % | CNY 6,53 | CNY 6,94 | CNY 6,40 | 48,49M |
| 2026-06-26 | CNY 6,50 | -4,55 % | CNY 6,75 | CNY 6,98 | CNY 6,49 | 50,76M |
| 2026-06-25 | CNY 6,81 | -3,54 % | CNY 7,05 | CNY 7,20 | CNY 6,78 | 60,57M |
| 2026-06-24 | CNY 7,06 | -5,74 % | CNY 7,37 | CNY 7,54 | CNY 7,01 | 80,69M |
| 2026-06-23 | CNY 7,49 | +4,03 % | CNY 7,22 | CNY 7,77 | CNY 7,15 | 110,62M |
| 2026-06-22 | CNY 7,20 | +6,51 % | CNY 7,03 | CNY 7,30 | CNY 6,86 | 97,62M |
| 2026-06-18 | CNY 6,76 | -8,53 % | CNY 7,26 | CNY 7,26 | CNY 6,76 | 87,14M |
| 2026-06-17 | CNY 7,39 | -4,89 % | CNY 7,60 | CNY 7,69 | CNY 7,28 | 90,11M |
| 2026-06-16 | CNY 7,77 | -1,27 % | CNY 7,73 | CNY 8,06 | CNY 7,56 | 106,09M |
| 2026-06-15 | CNY 7,87 | +1,81 % | CNY 7,51 | CNY 7,99 | CNY 7,38 | 131,88M |
| 2026-06-12 | CNY 7,73 | -3,74 % | CNY 7,44 | CNY 8,26 | CNY 7,44 | 170,29M |
| 2026-06-11 | CNY 8,03 | +10,00 % | CNY 7,72 | CNY 8,03 | CNY 7,50 | 175,76M |
| 2026-06-10 | CNY 7,30 | +9,94 % | CNY 6,58 | CNY 7,30 | CNY 6,53 | 43,17M |
| 2026-06-09 | CNY 6,64 | -1,92 % | CNY 6,78 | CNY 6,83 | CNY 6,47 | 45,47M |
| 2026-06-08 | CNY 6,77 | +1,96 % | CNY 6,53 | CNY 6,95 | CNY 6,41 | 69,10M |
| 2026-06-05 | CNY 6,64 | +0,91 % | CNY 6,55 | CNY 6,77 | CNY 6,41 | 39,41M |
| 2026-06-04 | CNY 6,58 | -2,08 % | CNY 6,72 | CNY 6,80 | CNY 6,52 | 30,90M |
| 2026-06-03 | CNY 6,72 | -1,03 % | CNY 6,85 | CNY 6,85 | CNY 6,64 | 27,83M |
| 2026-06-02 | CNY 6,79 | -2,72 % | CNY 6,98 | CNY 6,98 | CNY 6,61 | 34,45M |
| 2026-06-01 | CNY 6,98 | +2,35 % | CNY 6,76 | CNY 7,09 | CNY 6,67 | 39,57M |
| 2026-05-29 | CNY 6,82 | -4,35 % | CNY 7,18 | CNY 7,24 | CNY 6,78 | 43,63M |
| 2026-05-28 | CNY 7,13 | +0,71 % | CNY 7,09 | CNY 7,28 | CNY 7,01 | 35,32M |
| 2026-05-27 | CNY 7,08 | -4,07 % | CNY 7,38 | CNY 7,42 | CNY 7,04 | 45,17M |
| 2026-05-26 | CNY 7,38 | -3,53 % | CNY 7,57 | CNY 7,57 | CNY 7,25 | 50,37M |