YOUNGY Co., Ltd. Class A 002192
SZSE · China · Nicht-Energie-Rohstoffe
CNY 56,40-0,57 (-1,00 %)
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 56,40 | -1,00 % | CNY 57,00 | CNY 57,49 | CNY 56,28 | 6,96M |
| 2026-09-29 | CNY 56,97 | +1,57 % | CNY 56,56 | CNY 57,73 | CNY 56,10 | 9,22M |
| 2026-09-28 | CNY 56,09 | -4,53 % | CNY 58,12 | CNY 58,16 | CNY 55,70 | 8,58M |
| 2026-09-24 | CNY 58,75 | -3,42 % | CNY 60,79 | CNY 60,83 | CNY 58,60 | 7,53M |
| 2026-09-23 | CNY 60,83 | -2,97 % | CNY 62,70 | CNY 62,75 | CNY 60,69 | 9,14M |
| 2026-09-22 | CNY 62,69 | +0,66 % | CNY 61,95 | CNY 63,40 | CNY 61,70 | 10,82M |
| 2026-09-21 | CNY 62,28 | +2,45 % | CNY 61,05 | CNY 63,25 | CNY 60,79 | 14,57M |
| 2026-09-18 | CNY 60,79 | -0,25 % | CNY 61,88 | CNY 61,90 | CNY 59,97 | 12,50M |
| 2026-09-17 | CNY 60,94 | +1,94 % | CNY 60,15 | CNY 61,10 | CNY 59,43 | 13,69M |
| 2026-09-16 | CNY 59,78 | +0,54 % | CNY 59,29 | CNY 60,32 | CNY 57,77 | 11,67M |
| 2026-09-15 | CNY 59,46 | -2,09 % | CNY 59,51 | CNY 60,37 | CNY 59,30 | 7,87M |
| 2026-09-14 | CNY 60,73 | -0,34 % | CNY 60,30 | CNY 61,37 | CNY 59,66 | 7,24M |
| 2026-09-11 | CNY 60,94 | -4,96 % | CNY 62,48 | CNY 62,49 | CNY 59,42 | 15,50M |
| 2026-09-10 | CNY 64,12 | -2,05 % | CNY 65,00 | CNY 65,40 | CNY 63,76 | 8,41M |
| 2026-09-09 | CNY 65,46 | +0,93 % | CNY 64,84 | CNY 65,97 | CNY 64,64 | 11,04M |
| 2026-09-08 | CNY 64,86 | -0,05 % | CNY 65,60 | CNY 66,60 | CNY 64,52 | 12,43M |
| 2026-09-07 | CNY 64,89 | -0,83 % | CNY 65,38 | CNY 65,50 | CNY 64,05 | 10,70M |
| 2026-09-04 | CNY 65,43 | -5,22 % | CNY 68,88 | CNY 69,42 | CNY 65,01 | 14,97M |
| 2026-09-03 | CNY 69,03 | -0,32 % | CNY 70,05 | CNY 70,60 | CNY 68,88 | 10,92M |
| 2026-09-02 | CNY 69,25 | -3,40 % | CNY 71,32 | CNY 71,60 | CNY 68,00 | 16,84M |
| 2026-09-01 | CNY 71,69 | -3,10 % | CNY 73,99 | CNY 75,30 | CNY 71,50 | 17,15M |
| 2026-08-31 | CNY 73,98 | -0,60 % | CNY 75,63 | CNY 75,80 | CNY 73,01 | 18,93M |
| 2026-08-28 | CNY 74,43 | +1,00 % | CNY 74,73 | CNY 75,84 | CNY 72,42 | 26,25M |
| 2026-08-27 | CNY 73,69 | +2,11 % | CNY 71,98 | CNY 74,19 | CNY 70,63 | 24,65M |
| 2026-08-26 | CNY 72,17 | +0,03 % | CNY 71,82 | CNY 74,62 | CNY 71,10 | 26,12M |
| 2026-08-25 | CNY 72,15 | -6,12 % | CNY 75,20 | CNY 75,88 | CNY 71,63 | 34,00M |
| 2026-08-24 | CNY 76,85 | +5,99 % | CNY 77,02 | CNY 79,76 | CNY 76,00 | 49,76M |
| 2026-08-21 | CNY 72,51 | +10,00 % | CNY 65,92 | CNY 72,51 | CNY 65,33 | 27,87M |
| 2026-08-20 | CNY 65,92 | -1,82 % | CNY 67,91 | CNY 68,13 | CNY 65,57 | 13,64M |
| 2026-08-19 | CNY 67,14 | -4,93 % | CNY 69,00 | CNY 70,18 | CNY 66,85 | 17,24M |
| 2026-08-18 | CNY 70,62 | -4,61 % | CNY 73,50 | CNY 74,20 | CNY 69,66 | 28,15M |
| 2026-08-17 | CNY 74,03 | +0,93 % | CNY 74,00 | CNY 74,62 | CNY 72,30 | 15,19M |
| 2026-08-14 | CNY 73,35 | +3,38 % | CNY 72,19 | CNY 75,19 | CNY 71,70 | 17,50M |
| 2026-08-13 | CNY 70,95 | +1,05 % | CNY 70,15 | CNY 72,18 | CNY 69,45 | 16,13M |
| 2026-08-12 | CNY 70,21 | +1,68 % | CNY 70,36 | CNY 72,36 | CNY 69,94 | 16,77M |
| 2026-08-11 | CNY 69,05 | -1,69 % | CNY 70,02 | CNY 70,95 | CNY 69,00 | 14,39M |
| 2026-08-10 | CNY 70,24 | +1,08 % | CNY 70,70 | CNY 71,86 | CNY 69,20 | 20,20M |
| 2026-08-07 | CNY 69,49 | +3,79 % | CNY 67,85 | CNY 71,08 | CNY 65,91 | 21,73M |
| 2026-08-06 | CNY 66,95 | -0,90 % | CNY 67,38 | CNY 68,40 | CNY 65,91 | 15,12M |
| 2026-08-05 | CNY 67,56 | +5,22 % | CNY 64,69 | CNY 67,63 | CNY 63,60 | 14,97M |
| 2026-08-04 | CNY 64,21 | +4,08 % | CNY 61,70 | CNY 64,49 | CNY 61,48 | 12,81M |
| 2026-08-03 | CNY 61,69 | +0,28 % | CNY 61,23 | CNY 62,75 | CNY 59,53 | 11,31M |
| 2026-07-31 | CNY 61,52 | -1,99 % | CNY 63,02 | CNY 64,46 | CNY 61,52 | 16,22M |
| 2026-07-30 | CNY 62,77 | -4,23 % | CNY 65,13 | CNY 65,45 | CNY 62,53 | 15,70M |
| 2026-07-29 | CNY 65,54 | +1,93 % | CNY 64,50 | CNY 66,78 | CNY 61,50 | 21,43M |
| 2026-07-28 | CNY 64,30 | -1,58 % | CNY 64,80 | CNY 67,99 | CNY 63,50 | 18,33M |
| 2026-07-27 | CNY 65,33 | +6,38 % | CNY 63,00 | CNY 65,60 | CNY 61,68 | 19,26M |
| 2026-07-24 | CNY 61,41 | -4,49 % | CNY 62,86 | CNY 64,27 | CNY 61,38 | 19,04M |
| 2026-07-23 | CNY 64,30 | +6,46 % | CNY 61,27 | CNY 65,60 | CNY 60,74 | 28,31M |
| 2026-07-22 | CNY 60,40 | +3,73 % | CNY 57,89 | CNY 61,40 | CNY 57,79 | 22,93M |
| 2026-07-21 | CNY 58,23 | +3,85 % | CNY 56,19 | CNY 58,48 | CNY 53,65 | 25,01M |
| 2026-07-20 | CNY 56,07 | -10,00 % | CNY 62,64 | CNY 62,69 | CNY 56,07 | 27,36M |
| 2026-07-17 | CNY 62,30 | -7,00 % | CNY 66,00 | CNY 68,19 | CNY 62,04 | 23,05M |
| 2026-07-16 | CNY 66,99 | +0,86 % | CNY 65,70 | CNY 69,06 | CNY 63,95 | 26,31M |
| 2026-07-15 | CNY 66,42 | -5,76 % | CNY 70,83 | CNY 71,92 | CNY 66,39 | 23,96M |
| 2026-07-14 | CNY 70,48 | -2,65 % | CNY 71,01 | CNY 72,00 | CNY 67,00 | 26,48M |
| 2026-07-13 | CNY 72,40 | +1,76 % | CNY 72,70 | CNY 73,06 | CNY 68,74 | 31,02M |
| 2026-07-10 | CNY 71,15 | -10,01 % | CNY 74,00 | CNY 74,88 | CNY 71,15 | 36,97M |
| 2026-07-09 | CNY 79,06 | -10,00 % | CNY 82,00 | CNY 84,00 | CNY 79,06 | 12,95M |
| 2026-07-08 | CNY 87,84 | -10,00 % | CNY 95,76 | CNY 96,57 | CNY 87,84 | 26,38M |
| 2026-07-07 | CNY 97,60 | +3,39 % | CNY 97,97 | CNY 101,00 | CNY 96,10 | 34,19M |
| 2026-07-06 | CNY 94,40 | +3,07 % | CNY 89,00 | CNY 98,50 | CNY 87,80 | 30,53M |
| 2026-07-03 | CNY 91,59 | +1,37 % | CNY 93,34 | CNY 95,86 | CNY 90,10 | 28,99M |
| 2026-07-02 | CNY 90,35 | -4,05 % | CNY 93,77 | CNY 94,89 | CNY 90,00 | 23,17M |
| 2026-07-01 | CNY 94,16 | +5,32 % | CNY 89,40 | CNY 95,73 | CNY 85,80 | 35,85M |
| 2026-06-30 | CNY 89,40 | +5,07 % | CNY 85,09 | CNY 91,81 | CNY 83,52 | 27,12M |
| 2026-06-29 | CNY 85,09 | +2,88 % | CNY 81,00 | CNY 86,90 | CNY 77,34 | 30,16M |
| 2026-06-26 | CNY 82,71 | -10,00 % | CNY 91,90 | CNY 92,98 | CNY 82,71 | 30,72M |
| 2026-06-25 | CNY 91,90 | -1,60 % | CNY 96,11 | CNY 98,04 | CNY 91,51 | 36,06M |
| 2026-06-24 | CNY 93,39 | +10,00 % | CNY 84,92 | CNY 93,39 | CNY 82,89 | 30,53M |
| 2026-06-23 | CNY 84,90 | -5,54 % | CNY 88,00 | CNY 89,52 | CNY 84,44 | 21,89M |
| 2026-06-22 | CNY 89,88 | +3,20 % | CNY 82,55 | CNY 90,34 | CNY 79,00 | 36,46M |
| 2026-06-18 | CNY 87,09 | -2,33 % | CNY 86,20 | CNY 90,86 | CNY 85,20 | 28,73M |
| 2026-06-17 | CNY 89,17 | +1,18 % | CNY 87,99 | CNY 92,56 | CNY 87,07 | 29,05M |
| 2026-06-16 | CNY 88,13 | -3,05 % | CNY 88,45 | CNY 91,00 | CNY 87,02 | 30,20M |
| 2026-06-15 | CNY 90,90 | +1,29 % | CNY 90,00 | CNY 92,15 | CNY 86,00 | 41,85M |
| 2026-06-12 | CNY 89,74 | +7,41 % | CNY 83,66 | CNY 91,67 | CNY 82,50 | 46,27M |
| 2026-06-11 | CNY 83,55 | +5,51 % | CNY 79,19 | CNY 85,50 | CNY 78,01 | 37,90M |
| 2026-06-10 | CNY 79,19 | +0,38 % | CNY 79,08 | CNY 81,50 | CNY 77,85 | 26,71M |
| 2026-06-09 | CNY 78,89 | +6,46 % | CNY 75,43 | CNY 79,87 | CNY 74,30 | 24,34M |
| 2026-06-08 | CNY 74,10 | -3,50 % | CNY 75,19 | CNY 78,85 | CNY 72,59 | 17,40M |
| 2026-06-05 | CNY 76,79 | +0,91 % | CNY 75,90 | CNY 79,50 | CNY 73,28 | 22,53M |
| 2026-06-04 | CNY 76,10 | -3,74 % | CNY 78,40 | CNY 78,70 | CNY 75,82 | 18,10M |
| 2026-06-03 | CNY 79,06 | -1,59 % | CNY 79,30 | CNY 80,83 | CNY 78,28 | 16,50M |
| 2026-06-02 | CNY 80,34 | -1,45 % | CNY 81,05 | CNY 81,79 | CNY 77,40 | 17,92M |
| 2026-06-01 | CNY 81,52 | +0,52 % | CNY 80,05 | CNY 83,86 | CNY 79,50 | 17,51M |
| 2026-05-29 | CNY 81,10 | -0,87 % | CNY 82,30 | CNY 84,81 | CNY 80,30 | 20,49M |
| 2026-05-28 | CNY 81,81 | -1,24 % | CNY 84,00 | CNY 85,60 | CNY 79,28 | 19,05M |
| 2026-05-27 | CNY 82,84 | -0,31 % | CNY 83,00 | CNY 87,20 | CNY 82,01 | 26,01M |
| 2026-05-26 | CNY 83,10 | -1,46 % | CNY 82,34 | CNY 84,50 | CNY 80,53 | 19,98M |