Costar Group Co., Ltd. Class A 002189
SZSE · China · Elektronische Technologie
CNY 19,21+0,16 (+0,84 %)
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 19,21 | +0,84 % | CNY 19,12 | CNY 19,86 | CNY 19,05 | 4,63M |
| 2026-09-29 | CNY 19,05 | +0,69 % | CNY 18,92 | CNY 19,16 | CNY 18,70 | 1,95M |
| 2026-09-28 | CNY 18,92 | -0,73 % | CNY 18,99 | CNY 19,00 | CNY 18,45 | 4,32M |
| 2026-09-24 | CNY 19,06 | -0,78 % | CNY 19,21 | CNY 19,30 | CNY 19,02 | 1,40M |
| 2026-09-23 | CNY 19,21 | -0,62 % | CNY 19,48 | CNY 19,48 | CNY 19,00 | 1,81M |
| 2026-09-22 | CNY 19,33 | -0,41 % | CNY 19,60 | CNY 19,61 | CNY 19,27 | 1,62M |
| 2026-09-21 | CNY 19,41 | +0,31 % | CNY 19,45 | CNY 19,48 | CNY 19,12 | 2,41M |
| 2026-09-18 | CNY 19,35 | +1,90 % | CNY 19,05 | CNY 19,44 | CNY 19,01 | 2,82M |
| 2026-09-17 | CNY 18,99 | -0,31 % | CNY 19,05 | CNY 19,25 | CNY 18,85 | 1,74M |
| 2026-09-16 | CNY 19,05 | +1,93 % | CNY 18,58 | CNY 19,13 | CNY 18,56 | 2,07M |
| 2026-09-15 | CNY 18,69 | -2,04 % | CNY 18,90 | CNY 19,05 | CNY 18,69 | 2,72M |
| 2026-09-14 | CNY 19,08 | -2,45 % | CNY 19,34 | CNY 19,72 | CNY 19,00 | 3,47M |
| 2026-09-11 | CNY 19,56 | +1,77 % | CNY 19,06 | CNY 19,86 | CNY 18,89 | 5,05M |
| 2026-09-10 | CNY 19,22 | -1,49 % | CNY 19,49 | CNY 19,49 | CNY 19,10 | 2,09M |
| 2026-09-09 | CNY 19,51 | +1,14 % | CNY 19,33 | CNY 19,68 | CNY 19,17 | 3,62M |
| 2026-09-08 | CNY 19,29 | -0,57 % | CNY 19,39 | CNY 19,50 | CNY 19,22 | 2,90M |
| 2026-09-07 | CNY 19,40 | -2,22 % | CNY 19,78 | CNY 19,84 | CNY 19,31 | 3,61M |
| 2026-09-04 | CNY 19,84 | +0,35 % | CNY 19,78 | CNY 20,16 | CNY 19,68 | 4,56M |
| 2026-09-03 | CNY 19,77 | -3,28 % | CNY 20,12 | CNY 20,21 | CNY 19,61 | 6,48M |
| 2026-09-02 | CNY 20,44 | +3,86 % | CNY 19,47 | CNY 20,58 | CNY 19,44 | 9,62M |
| 2026-09-01 | CNY 19,68 | +1,65 % | CNY 19,30 | CNY 19,75 | CNY 19,17 | 3,59M |
| 2026-08-31 | CNY 19,36 | +1,57 % | CNY 19,01 | CNY 19,45 | CNY 19,01 | 2,80M |
| 2026-08-28 | CNY 19,06 | +1,22 % | CNY 18,84 | CNY 19,48 | CNY 18,78 | 3,45M |
| 2026-08-27 | CNY 18,83 | +1,73 % | CNY 18,51 | CNY 18,94 | CNY 18,41 | 2,67M |
| 2026-08-26 | CNY 18,51 | +0,11 % | CNY 18,35 | CNY 18,76 | CNY 18,31 | 1,77M |
| 2026-08-25 | CNY 18,49 | +2,44 % | CNY 17,82 | CNY 18,55 | CNY 17,81 | 2,41M |
| 2026-08-24 | CNY 18,05 | -0,82 % | CNY 18,19 | CNY 18,30 | CNY 17,90 | 1,46M |
| 2026-08-21 | CNY 18,20 | +0,11 % | CNY 18,18 | CNY 18,28 | CNY 17,81 | 1,15M |
| 2026-08-20 | CNY 18,18 | +2,02 % | CNY 17,76 | CNY 18,30 | CNY 17,76 | 1,86M |
| 2026-08-19 | CNY 17,82 | -5,31 % | CNY 18,74 | CNY 18,76 | CNY 17,71 | 3,28M |
| 2026-08-18 | CNY 18,82 | -2,03 % | CNY 19,39 | CNY 19,39 | CNY 18,69 | 2,95M |
| 2026-08-17 | CNY 19,21 | -0,05 % | CNY 19,15 | CNY 19,30 | CNY 19,03 | 2,30M |
| 2026-08-14 | CNY 19,22 | +0,89 % | CNY 19,00 | CNY 19,29 | CNY 18,97 | 2,50M |
| 2026-08-13 | CNY 19,05 | -0,94 % | CNY 19,23 | CNY 19,38 | CNY 18,95 | 3,12M |
| 2026-08-12 | CNY 19,23 | +0,05 % | CNY 19,12 | CNY 19,39 | CNY 19,06 | 3,16M |
| 2026-08-11 | CNY 19,22 | -4,38 % | CNY 19,71 | CNY 19,88 | CNY 19,20 | 5,65M |
| 2026-08-10 | CNY 20,10 | +7,66 % | CNY 18,64 | CNY 20,14 | CNY 18,49 | 8,71M |
| 2026-08-07 | CNY 18,67 | -0,53 % | CNY 18,60 | CNY 18,80 | CNY 18,30 | 2,63M |
| 2026-08-06 | CNY 18,77 | -0,21 % | CNY 18,67 | CNY 18,96 | CNY 18,40 | 3,80M |
| 2026-08-05 | CNY 18,81 | +1,13 % | CNY 18,60 | CNY 18,90 | CNY 18,53 | 3,63M |
| 2026-08-04 | CNY 18,60 | +1,20 % | CNY 18,61 | CNY 18,74 | CNY 18,36 | 3,30M |
| 2026-08-03 | CNY 18,38 | +0,33 % | CNY 18,25 | CNY 18,40 | CNY 18,07 | 2,55M |
| 2026-07-31 | CNY 18,32 | +0,94 % | CNY 17,94 | CNY 18,53 | CNY 17,85 | 4,10M |
| 2026-07-30 | CNY 18,15 | -3,10 % | CNY 18,52 | CNY 19,06 | CNY 18,14 | 4,27M |
| 2026-07-29 | CNY 18,73 | -0,37 % | CNY 18,51 | CNY 18,87 | CNY 18,20 | 4,31M |
| 2026-07-28 | CNY 18,80 | -6,00 % | CNY 19,40 | CNY 19,62 | CNY 18,40 | 7,13M |
| 2026-07-27 | CNY 20,00 | +4,71 % | CNY 18,50 | CNY 20,24 | CNY 18,41 | 10,59M |
| 2026-07-24 | CNY 19,10 | +10,02 % | CNY 17,04 | CNY 19,10 | CNY 16,99 | 8,43M |
| 2026-07-23 | CNY 17,36 | +4,39 % | CNY 16,55 | CNY 17,60 | CNY 16,51 | 3,46M |
| 2026-07-22 | CNY 16,63 | -2,06 % | CNY 16,90 | CNY 17,01 | CNY 16,49 | 2,21M |
| 2026-07-21 | CNY 16,98 | -1,28 % | CNY 17,40 | CNY 17,40 | CNY 15,96 | 4,29M |
| 2026-07-20 | CNY 17,20 | -3,91 % | CNY 18,05 | CNY 18,15 | CNY 16,80 | 2,94M |
| 2026-07-17 | CNY 17,90 | -3,66 % | CNY 18,42 | CNY 18,55 | CNY 17,72 | 2,56M |
| 2026-07-16 | CNY 18,58 | -1,48 % | CNY 18,75 | CNY 19,03 | CNY 18,53 | 1,64M |
| 2026-07-15 | CNY 18,86 | +0,16 % | CNY 18,71 | CNY 18,94 | CNY 18,54 | 1,52M |
| 2026-07-14 | CNY 18,83 | -0,42 % | CNY 18,83 | CNY 19,03 | CNY 18,28 | 2,17M |
| 2026-07-13 | CNY 18,91 | -4,74 % | CNY 19,69 | CNY 19,69 | CNY 18,80 | 2,99M |
| 2026-07-10 | CNY 19,85 | +1,22 % | CNY 19,62 | CNY 20,22 | CNY 19,44 | 3,61M |
| 2026-07-09 | CNY 19,61 | +1,87 % | CNY 19,49 | CNY 19,65 | CNY 18,95 | 2,69M |
| 2026-07-08 | CNY 19,25 | -3,94 % | CNY 20,04 | CNY 20,20 | CNY 19,13 | 2,97M |
| 2026-07-07 | CNY 20,04 | -2,91 % | CNY 20,50 | CNY 21,00 | CNY 19,66 | 4,72M |
| 2026-07-06 | CNY 20,64 | -3,55 % | CNY 21,52 | CNY 21,63 | CNY 20,62 | 3,38M |
| 2026-07-03 | CNY 21,40 | -3,34 % | CNY 21,92 | CNY 22,13 | CNY 21,40 | 5,33M |
| 2026-07-02 | CNY 22,14 | -1,82 % | CNY 22,10 | CNY 22,78 | CNY 21,78 | 6,69M |
| 2026-07-01 | CNY 22,55 | +0,85 % | CNY 22,02 | CNY 22,79 | CNY 21,91 | 7,72M |
| 2026-06-30 | CNY 22,36 | +5,03 % | CNY 21,24 | CNY 22,36 | CNY 21,11 | 9,28M |
| 2026-06-29 | CNY 21,29 | +1,24 % | CNY 20,71 | CNY 21,59 | CNY 20,71 | 7,50M |
| 2026-06-26 | CNY 21,03 | -2,09 % | CNY 21,27 | CNY 21,48 | CNY 19,91 | 10,32M |
| 2026-06-25 | CNY 21,48 | +4,47 % | CNY 20,16 | CNY 21,54 | CNY 20,10 | 11,28M |
| 2026-06-24 | CNY 20,56 | +5,06 % | CNY 19,28 | CNY 20,58 | CNY 18,93 | 9,09M |
| 2026-06-23 | CNY 19,57 | +2,30 % | CNY 19,13 | CNY 20,74 | CNY 19,00 | 6,79M |
| 2026-06-22 | CNY 19,13 | -3,77 % | CNY 19,88 | CNY 19,88 | CNY 18,59 | 6,33M |
| 2026-06-18 | CNY 19,88 | -4,42 % | CNY 20,66 | CNY 20,68 | CNY 19,87 | 4,91M |
| 2026-06-17 | CNY 20,80 | -1,65 % | CNY 20,95 | CNY 21,05 | CNY 20,60 | 4,45M |
| 2026-06-16 | CNY 21,15 | +3,52 % | CNY 20,28 | CNY 21,32 | CNY 20,28 | 5,74M |
| 2026-06-15 | CNY 20,43 | +0,59 % | CNY 20,25 | CNY 20,63 | CNY 20,08 | 4,26M |
| 2026-06-12 | CNY 20,31 | +0,05 % | CNY 20,28 | CNY 20,88 | CNY 20,21 | 6,26M |
| 2026-06-11 | CNY 20,30 | +1,60 % | CNY 19,67 | CNY 21,16 | CNY 19,25 | 6,99M |
| 2026-06-10 | CNY 19,98 | -0,45 % | CNY 19,89 | CNY 20,75 | CNY 19,60 | 3,65M |
| 2026-06-09 | CNY 20,07 | +2,14 % | CNY 19,98 | CNY 20,09 | CNY 19,51 | 2,56M |
| 2026-06-08 | CNY 19,65 | -4,93 % | CNY 20,26 | CNY 20,46 | CNY 19,43 | 4,07M |
| 2026-06-05 | CNY 20,67 | +0,73 % | CNY 20,50 | CNY 21,04 | CNY 20,01 | 3,45M |
| 2026-06-04 | CNY 20,52 | -2,52 % | CNY 20,92 | CNY 21,25 | CNY 20,40 | 3,12M |
| 2026-06-03 | CNY 21,05 | +1,15 % | CNY 20,88 | CNY 21,95 | CNY 20,75 | 4,38M |
| 2026-06-02 | CNY 20,81 | -1,28 % | CNY 21,06 | CNY 21,23 | CNY 20,43 | 3,32M |
| 2026-06-01 | CNY 21,08 | -0,75 % | CNY 21,36 | CNY 21,63 | CNY 21,05 | 3,22M |
| 2026-05-29 | CNY 21,24 | -5,73 % | CNY 22,48 | CNY 22,56 | CNY 21,16 | 5,71M |
| 2026-05-28 | CNY 22,53 | +1,03 % | CNY 22,29 | CNY 22,71 | CNY 21,75 | 4,66M |
| 2026-05-27 | CNY 22,30 | -1,41 % | CNY 22,42 | CNY 22,98 | CNY 22,18 | 3,74M |
| 2026-05-26 | CNY 22,62 | -3,46 % | CNY 23,24 | CNY 23,37 | CNY 22,24 | 5,26M |