Hongbo Co. Ltd. Class A 002229
SZSE · China · Kommerzielle Dienstleistungen
CNY 10,05-0,16 (-1,57 %)
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 10,05 | -1,57 % | CNY 10,32 | CNY 10,32 | CNY 10,03 | 13,07M |
| 2026-09-29 | CNY 10,21 | -0,49 % | CNY 10,16 | CNY 10,34 | CNY 10,15 | 12,54M |
| 2026-09-28 | CNY 10,26 | -2,47 % | CNY 10,52 | CNY 10,56 | CNY 10,13 | 16,46M |
| 2026-09-24 | CNY 10,52 | -0,94 % | CNY 10,56 | CNY 10,66 | CNY 10,48 | 15,27M |
| 2026-09-23 | CNY 10,62 | -4,67 % | CNY 11,15 | CNY 11,15 | CNY 10,61 | 30,46M |
| 2026-09-22 | CNY 11,14 | +0,27 % | CNY 11,25 | CNY 11,25 | CNY 11,02 | 25,66M |
| 2026-09-21 | CNY 11,11 | +1,00 % | CNY 11,01 | CNY 11,16 | CNY 10,95 | 22,18M |
| 2026-09-18 | CNY 11,00 | +0,36 % | CNY 11,18 | CNY 11,26 | CNY 10,92 | 23,40M |
| 2026-09-17 | CNY 10,96 | +0,92 % | CNY 10,90 | CNY 11,05 | CNY 10,78 | 24,52M |
| 2026-09-16 | CNY 10,86 | +1,31 % | CNY 10,72 | CNY 10,91 | CNY 10,57 | 20,05M |
| 2026-09-15 | CNY 10,72 | -2,99 % | CNY 11,11 | CNY 11,14 | CNY 10,71 | 22,84M |
| 2026-09-14 | CNY 11,05 | -0,90 % | CNY 11,28 | CNY 11,30 | CNY 10,97 | 22,05M |
| 2026-09-11 | CNY 11,15 | -2,11 % | CNY 11,19 | CNY 11,36 | CNY 10,91 | 25,42M |
| 2026-09-10 | CNY 11,39 | -3,39 % | CNY 11,68 | CNY 11,69 | CNY 11,37 | 28,90M |
| 2026-09-09 | CNY 11,79 | -3,04 % | CNY 12,17 | CNY 12,19 | CNY 11,66 | 47,80M |
| 2026-09-08 | CNY 12,16 | -1,70 % | CNY 12,44 | CNY 12,49 | CNY 12,05 | 50,27M |
| 2026-09-07 | CNY 12,37 | +2,49 % | CNY 12,08 | CNY 12,42 | CNY 12,03 | 54,01M |
| 2026-09-04 | CNY 12,07 | -0,41 % | CNY 12,00 | CNY 12,43 | CNY 11,95 | 57,82M |
| 2026-09-03 | CNY 12,12 | +0,25 % | CNY 12,12 | CNY 12,32 | CNY 11,97 | 42,60M |
| 2026-09-02 | CNY 12,09 | -0,49 % | CNY 12,06 | CNY 12,25 | CNY 11,93 | 40,18M |
| 2026-09-01 | CNY 12,15 | -0,33 % | CNY 12,19 | CNY 12,37 | CNY 12,02 | 59,41M |
| 2026-08-31 | CNY 12,19 | -0,81 % | CNY 11,65 | CNY 12,29 | CNY 11,60 | 89,40M |
| 2026-08-28 | CNY 12,29 | +10,03 % | CNY 11,17 | CNY 12,29 | CNY 11,16 | 81,00M |
| 2026-08-27 | CNY 11,17 | +2,10 % | CNY 11,08 | CNY 11,30 | CNY 10,90 | 44,56M |
| 2026-08-26 | CNY 10,94 | +0,27 % | CNY 10,81 | CNY 11,07 | CNY 10,71 | 31,48M |
| 2026-08-25 | CNY 10,91 | +2,25 % | CNY 10,40 | CNY 10,98 | CNY 10,30 | 41,79M |
| 2026-08-24 | CNY 10,67 | -2,91 % | CNY 11,10 | CNY 11,10 | CNY 10,49 | 41,45M |
| 2026-08-21 | CNY 10,99 | +1,57 % | CNY 10,75 | CNY 11,01 | CNY 10,39 | 50,48M |
| 2026-08-20 | CNY 10,82 | -4,42 % | CNY 11,15 | CNY 11,21 | CNY 10,68 | 59,60M |
| 2026-08-19 | CNY 11,32 | -10,02 % | CNY 12,27 | CNY 12,30 | CNY 11,32 | 76,84M |
| 2026-08-18 | CNY 12,58 | -8,97 % | CNY 13,56 | CNY 13,58 | CNY 12,50 | 138,52M |
| 2026-08-17 | CNY 13,82 | +10,03 % | CNY 12,91 | CNY 13,82 | CNY 12,75 | 101,62M |
| 2026-08-14 | CNY 12,56 | -7,99 % | CNY 12,99 | CNY 13,19 | CNY 12,29 | 156,13M |
| 2026-08-13 | CNY 13,65 | +5,73 % | CNY 13,85 | CNY 14,20 | CNY 13,19 | 221,53M |
| 2026-08-12 | CNY 12,91 | +9,97 % | CNY 12,82 | CNY 12,91 | CNY 12,80 | 25,88M |
| 2026-08-11 | CNY 11,74 | +10,03 % | CNY 10,68 | CNY 11,74 | CNY 10,50 | 73,19M |
| 2026-08-10 | CNY 10,67 | +0,85 % | CNY 10,70 | CNY 10,80 | CNY 10,35 | 20,65M |
| 2026-08-07 | CNY 10,58 | -2,13 % | CNY 10,80 | CNY 10,81 | CNY 10,38 | 26,91M |
| 2026-08-06 | CNY 10,81 | -1,82 % | CNY 10,89 | CNY 11,05 | CNY 10,66 | 31,11M |
| 2026-08-05 | CNY 11,01 | -0,45 % | CNY 10,98 | CNY 11,18 | CNY 10,88 | 53,24M |
| 2026-08-04 | CNY 11,06 | +4,05 % | CNY 10,70 | CNY 11,10 | CNY 10,65 | 46,23M |
| 2026-08-03 | CNY 10,63 | +3,20 % | CNY 10,44 | CNY 10,63 | CNY 10,32 | 37,19M |
| 2026-07-31 | CNY 10,30 | +6,08 % | CNY 9,98 | CNY 10,37 | CNY 9,96 | 46,82M |
| 2026-07-30 | CNY 9,71 | -3,09 % | CNY 9,73 | CNY 10,08 | CNY 9,68 | 30,10M |
| 2026-07-29 | CNY 10,02 | +0,80 % | CNY 9,92 | CNY 10,12 | CNY 9,78 | 31,51M |
| 2026-07-28 | CNY 9,94 | +1,43 % | CNY 9,66 | CNY 10,06 | CNY 9,60 | 32,34M |
| 2026-07-27 | CNY 9,80 | +1,98 % | CNY 9,47 | CNY 9,81 | CNY 9,22 | 29,98M |
| 2026-07-24 | CNY 9,61 | -6,97 % | CNY 10,17 | CNY 10,25 | CNY 9,56 | 49,61M |
| 2026-07-23 | CNY 10,33 | +10,01 % | CNY 9,38 | CNY 10,33 | CNY 9,32 | 23,87M |
| 2026-07-22 | CNY 9,39 | +0,97 % | CNY 9,29 | CNY 9,59 | CNY 9,18 | 27,23M |
| 2026-07-21 | CNY 9,30 | +2,31 % | CNY 9,11 | CNY 9,32 | CNY 8,56 | 28,70M |
| 2026-07-20 | CNY 9,09 | -0,11 % | CNY 9,22 | CNY 9,58 | CNY 8,90 | 26,52M |
| 2026-07-17 | CNY 9,10 | -6,47 % | CNY 9,61 | CNY 9,83 | CNY 9,00 | 28,24M |
| 2026-07-16 | CNY 9,73 | +3,07 % | CNY 9,35 | CNY 9,97 | CNY 9,24 | 28,52M |
| 2026-07-15 | CNY 9,44 | 0,00 % | CNY 9,45 | CNY 9,63 | CNY 9,25 | 22,03M |
| 2026-07-14 | CNY 9,44 | +0,11 % | CNY 9,36 | CNY 9,54 | CNY 9,01 | 24,06M |
| 2026-07-13 | CNY 9,43 | -5,89 % | CNY 10,02 | CNY 10,24 | CNY 9,37 | 27,70M |
| 2026-07-10 | CNY 10,02 | +2,98 % | CNY 9,66 | CNY 10,34 | CNY 9,48 | 33,66M |
| 2026-07-09 | CNY 9,73 | +0,21 % | CNY 9,78 | CNY 9,85 | CNY 9,37 | 23,85M |
| 2026-07-08 | CNY 9,71 | +2,53 % | CNY 9,49 | CNY 9,88 | CNY 9,35 | 29,68M |
| 2026-07-07 | CNY 9,47 | -5,02 % | CNY 9,96 | CNY 10,00 | CNY 9,41 | 25,44M |
| 2026-07-06 | CNY 9,97 | -3,95 % | CNY 10,46 | CNY 10,49 | CNY 9,96 | 23,30M |
| 2026-07-03 | CNY 10,38 | +0,78 % | CNY 10,38 | CNY 10,60 | CNY 10,32 | 21,06M |
| 2026-07-02 | CNY 10,30 | -3,92 % | CNY 10,55 | CNY 10,84 | CNY 10,28 | 29,18M |
| 2026-07-01 | CNY 10,72 | +3,88 % | CNY 10,38 | CNY 10,97 | CNY 10,37 | 35,15M |
| 2026-06-30 | CNY 10,32 | +2,28 % | CNY 10,20 | CNY 10,44 | CNY 9,81 | 31,47M |
| 2026-06-29 | CNY 10,09 | -0,49 % | CNY 10,27 | CNY 10,55 | CNY 9,91 | 27,44M |
| 2026-06-26 | CNY 10,14 | -5,94 % | CNY 10,70 | CNY 10,74 | CNY 10,13 | 35,82M |
| 2026-06-25 | CNY 10,78 | -3,75 % | CNY 11,18 | CNY 11,38 | CNY 10,73 | 34,10M |
| 2026-06-24 | CNY 11,20 | -2,52 % | CNY 11,46 | CNY 11,48 | CNY 10,91 | 32,46M |
| 2026-06-23 | CNY 11,49 | -3,28 % | CNY 11,80 | CNY 11,99 | CNY 11,48 | 29,53M |
| 2026-06-22 | CNY 11,88 | -4,58 % | CNY 12,36 | CNY 12,39 | CNY 11,45 | 48,46M |
| 2026-06-18 | CNY 12,45 | +2,81 % | CNY 12,57 | CNY 12,80 | CNY 12,25 | 39,97M |
| 2026-06-17 | CNY 12,11 | -6,20 % | CNY 12,85 | CNY 12,88 | CNY 12,05 | 49,15M |
| 2026-06-16 | CNY 12,91 | -4,09 % | CNY 13,40 | CNY 13,42 | CNY 12,75 | 42,57M |
| 2026-06-15 | CNY 13,46 | +1,20 % | CNY 13,30 | CNY 13,54 | CNY 13,27 | 25,54M |
| 2026-06-12 | CNY 13,30 | -2,13 % | CNY 13,73 | CNY 13,86 | CNY 13,21 | 34,52M |
| 2026-06-11 | CNY 13,59 | -8,48 % | CNY 14,60 | CNY 14,60 | CNY 13,58 | 45,02M |
| 2026-06-10 | CNY 14,85 | +1,78 % | CNY 14,70 | CNY 15,19 | CNY 14,51 | 46,93M |
| 2026-06-09 | CNY 14,59 | -1,02 % | CNY 14,71 | CNY 14,80 | CNY 14,35 | 37,46M |
| 2026-06-08 | CNY 14,74 | +4,54 % | CNY 13,50 | CNY 15,08 | CNY 13,46 | 59,25M |
| 2026-06-05 | CNY 14,10 | +2,69 % | CNY 13,60 | CNY 14,30 | CNY 13,41 | 41,57M |
| 2026-06-04 | CNY 13,73 | -3,65 % | CNY 13,98 | CNY 13,99 | CNY 13,60 | 33,99M |
| 2026-06-03 | CNY 14,25 | +1,79 % | CNY 13,95 | CNY 14,50 | CNY 13,73 | 45,88M |
| 2026-06-02 | CNY 14,00 | -2,17 % | CNY 14,40 | CNY 14,65 | CNY 13,60 | 57,62M |
| 2026-06-01 | CNY 14,31 | +9,99 % | CNY 13,26 | CNY 14,31 | CNY 13,26 | 45,24M |
| 2026-05-29 | CNY 13,01 | -4,97 % | CNY 13,75 | CNY 13,80 | CNY 12,99 | 35,87M |
| 2026-05-28 | CNY 13,69 | +2,78 % | CNY 13,32 | CNY 13,77 | CNY 13,32 | 34,72M |
| 2026-05-27 | CNY 13,32 | -4,31 % | CNY 13,80 | CNY 13,89 | CNY 13,23 | 41,62M |
| 2026-05-26 | CNY 13,92 | -6,26 % | CNY 14,58 | CNY 14,66 | CNY 13,62 | 55,09M |