ZETTA Group Co., Ltd. Class A 002256
SZSE · China · Prozessindustrie
CNY 3,12-0,01 (-0,32 %)
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 3,12 | -0,32 % | CNY 3,15 | CNY 3,15 | CNY 3,10 | 18,90M |
| 2026-09-29 | CNY 3,13 | +0,32 % | CNY 3,11 | CNY 3,16 | CNY 3,09 | 19,06M |
| 2026-09-28 | CNY 3,12 | -0,64 % | CNY 3,16 | CNY 3,22 | CNY 3,12 | 30,33M |
| 2026-09-24 | CNY 3,14 | -0,95 % | CNY 3,16 | CNY 3,19 | CNY 3,14 | 18,16M |
| 2026-09-23 | CNY 3,17 | -2,46 % | CNY 3,23 | CNY 3,24 | CNY 3,17 | 28,71M |
| 2026-09-22 | CNY 3,25 | -0,91 % | CNY 3,28 | CNY 3,29 | CNY 3,23 | 29,64M |
| 2026-09-21 | CNY 3,28 | +1,86 % | CNY 3,23 | CNY 3,31 | CNY 3,22 | 33,83M |
| 2026-09-18 | CNY 3,22 | +0,62 % | CNY 3,22 | CNY 3,26 | CNY 3,20 | 23,42M |
| 2026-09-17 | CNY 3,20 | -1,84 % | CNY 3,23 | CNY 3,23 | CNY 3,17 | 30,21M |
| 2026-09-16 | CNY 3,26 | +0,31 % | CNY 3,25 | CNY 3,29 | CNY 3,21 | 25,45M |
| 2026-09-15 | CNY 3,25 | -2,40 % | CNY 3,32 | CNY 3,33 | CNY 3,24 | 35,86M |
| 2026-09-14 | CNY 3,33 | -0,30 % | CNY 3,31 | CNY 3,44 | CNY 3,30 | 40,17M |
| 2026-09-11 | CNY 3,34 | -1,47 % | CNY 3,36 | CNY 3,37 | CNY 3,26 | 52,66M |
| 2026-09-10 | CNY 3,39 | +1,19 % | CNY 3,33 | CNY 3,44 | CNY 3,30 | 56,14M |
| 2026-09-09 | CNY 3,35 | -1,18 % | CNY 3,40 | CNY 3,40 | CNY 3,33 | 28,63M |
| 2026-09-08 | CNY 3,39 | +1,50 % | CNY 3,36 | CNY 3,40 | CNY 3,33 | 37,11M |
| 2026-09-07 | CNY 3,34 | +1,21 % | CNY 3,29 | CNY 3,38 | CNY 3,28 | 31,75M |
| 2026-09-04 | CNY 3,30 | 0,00 % | CNY 3,31 | CNY 3,36 | CNY 3,27 | 31,14M |
| 2026-09-03 | CNY 3,30 | -1,49 % | CNY 3,35 | CNY 3,37 | CNY 3,30 | 29,79M |
| 2026-09-02 | CNY 3,35 | -1,47 % | CNY 3,38 | CNY 3,40 | CNY 3,33 | 26,80M |
| 2026-09-01 | CNY 3,40 | +0,89 % | CNY 3,35 | CNY 3,43 | CNY 3,35 | 36,09M |
| 2026-08-31 | CNY 3,37 | -2,03 % | CNY 3,44 | CNY 3,44 | CNY 3,32 | 43,13M |
| 2026-08-28 | CNY 3,44 | 0,00 % | CNY 3,45 | CNY 3,49 | CNY 3,40 | 41,52M |
| 2026-08-27 | CNY 3,44 | +0,88 % | CNY 3,38 | CNY 3,46 | CNY 3,35 | 52,40M |
| 2026-08-26 | CNY 3,41 | +0,89 % | CNY 3,36 | CNY 3,48 | CNY 3,35 | 57,38M |
| 2026-08-25 | CNY 3,38 | +1,50 % | CNY 3,31 | CNY 3,38 | CNY 3,29 | 29,17M |
| 2026-08-24 | CNY 3,33 | -1,19 % | CNY 3,37 | CNY 3,42 | CNY 3,28 | 34,50M |
| 2026-08-21 | CNY 3,37 | +0,90 % | CNY 3,31 | CNY 3,37 | CNY 3,24 | 37,70M |
| 2026-08-20 | CNY 3,34 | +1,21 % | CNY 3,34 | CNY 3,43 | CNY 3,30 | 38,70M |
| 2026-08-19 | CNY 3,30 | -6,52 % | CNY 3,52 | CNY 3,53 | CNY 3,30 | 67,45M |
| 2026-08-18 | CNY 3,53 | -0,56 % | CNY 3,55 | CNY 3,57 | CNY 3,49 | 50,08M |
| 2026-08-17 | CNY 3,55 | -1,39 % | CNY 3,59 | CNY 3,59 | CNY 3,48 | 64,91M |
| 2026-08-14 | CNY 3,60 | -3,23 % | CNY 3,73 | CNY 3,76 | CNY 3,57 | 84,07M |
| 2026-08-13 | CNY 3,72 | -3,38 % | CNY 3,85 | CNY 3,87 | CNY 3,72 | 96,51M |
| 2026-08-12 | CNY 3,85 | -3,02 % | CNY 3,89 | CNY 3,92 | CNY 3,78 | 160,83M |
| 2026-08-11 | CNY 3,97 | +9,97 % | CNY 3,62 | CNY 3,97 | CNY 3,56 | 84,26M |
| 2026-08-10 | CNY 3,61 | +6,80 % | CNY 3,37 | CNY 3,62 | CNY 3,35 | 128,87M |
| 2026-08-07 | CNY 3,38 | 0,00 % | CNY 3,38 | CNY 3,39 | CNY 3,29 | 37,62M |
| 2026-08-06 | CNY 3,38 | -1,46 % | CNY 3,45 | CNY 3,46 | CNY 3,32 | 42,32M |
| 2026-08-05 | CNY 3,43 | +0,59 % | CNY 3,40 | CNY 3,45 | CNY 3,38 | 48,28M |
| 2026-08-04 | CNY 3,41 | +0,89 % | CNY 3,40 | CNY 3,44 | CNY 3,36 | 57,91M |
| 2026-08-03 | CNY 3,38 | +3,05 % | CNY 3,28 | CNY 3,38 | CNY 3,28 | 51,25M |
| 2026-07-31 | CNY 3,28 | +2,18 % | CNY 3,25 | CNY 3,30 | CNY 3,23 | 48,41M |
| 2026-07-30 | CNY 3,21 | -3,31 % | CNY 3,30 | CNY 3,33 | CNY 3,20 | 59,89M |
| 2026-07-29 | CNY 3,32 | +1,84 % | CNY 3,25 | CNY 3,34 | CNY 3,21 | 67,40M |
| 2026-07-28 | CNY 3,26 | -0,61 % | CNY 3,25 | CNY 3,35 | CNY 3,23 | 55,77M |
| 2026-07-27 | CNY 3,28 | +3,47 % | CNY 3,14 | CNY 3,29 | CNY 3,11 | 61,82M |
| 2026-07-24 | CNY 3,17 | -6,49 % | CNY 3,32 | CNY 3,35 | CNY 3,17 | 80,84M |
| 2026-07-23 | CNY 3,39 | +5,94 % | CNY 3,15 | CNY 3,40 | CNY 3,14 | 125,92M |
| 2026-07-22 | CNY 3,20 | +2,24 % | CNY 3,12 | CNY 3,33 | CNY 3,08 | 99,71M |
| 2026-07-21 | CNY 3,13 | -0,63 % | CNY 3,12 | CNY 3,15 | CNY 2,90 | 78,09M |
| 2026-07-20 | CNY 3,15 | +1,29 % | CNY 3,16 | CNY 3,23 | CNY 3,08 | 63,94M |
| 2026-07-17 | CNY 3,11 | -3,72 % | CNY 3,20 | CNY 3,26 | CNY 3,07 | 62,81M |
| 2026-07-16 | CNY 3,23 | 0,00 % | CNY 3,23 | CNY 3,31 | CNY 3,18 | 50,32M |
| 2026-07-15 | CNY 3,23 | -0,92 % | CNY 3,26 | CNY 3,35 | CNY 3,21 | 56,06M |
| 2026-07-14 | CNY 3,26 | +0,62 % | CNY 3,24 | CNY 3,28 | CNY 3,18 | 36,88M |
| 2026-07-13 | CNY 3,24 | -5,81 % | CNY 3,44 | CNY 3,44 | CNY 3,22 | 54,41M |
| 2026-07-10 | CNY 3,44 | +2,99 % | CNY 3,31 | CNY 3,57 | CNY 3,31 | 79,54M |
| 2026-07-09 | CNY 3,34 | -1,18 % | CNY 3,38 | CNY 3,41 | CNY 3,25 | 47,98M |
| 2026-07-08 | CNY 3,38 | -3,70 % | CNY 3,50 | CNY 3,50 | CNY 3,36 | 52,14M |
| 2026-07-07 | CNY 3,51 | -1,40 % | CNY 3,53 | CNY 3,59 | CNY 3,44 | 54,98M |
| 2026-07-06 | CNY 3,56 | +1,14 % | CNY 3,53 | CNY 3,73 | CNY 3,48 | 70,63M |
| 2026-07-03 | CNY 3,52 | -2,49 % | CNY 3,59 | CNY 3,63 | CNY 3,52 | 50,78M |
| 2026-07-02 | CNY 3,61 | -3,22 % | CNY 3,76 | CNY 3,80 | CNY 3,60 | 62,09M |
| 2026-07-01 | CNY 3,73 | +2,75 % | CNY 3,62 | CNY 3,88 | CNY 3,59 | 67,92M |
| 2026-06-30 | CNY 3,63 | +0,55 % | CNY 3,61 | CNY 3,68 | CNY 3,53 | 56,93M |
| 2026-06-29 | CNY 3,61 | -2,43 % | CNY 3,68 | CNY 3,78 | CNY 3,59 | 59,44M |
| 2026-06-26 | CNY 3,70 | -2,89 % | CNY 3,81 | CNY 3,84 | CNY 3,70 | 59,04M |
| 2026-06-25 | CNY 3,81 | -2,56 % | CNY 3,89 | CNY 4,01 | CNY 3,79 | 61,72M |
| 2026-06-24 | CNY 3,91 | -2,98 % | CNY 4,00 | CNY 4,00 | CNY 3,77 | 84,81M |
| 2026-06-23 | CNY 4,03 | +0,25 % | CNY 3,99 | CNY 4,14 | CNY 3,96 | 69,51M |
| 2026-06-22 | CNY 4,02 | 0,00 % | CNY 3,98 | CNY 4,09 | CNY 3,95 | 63,50M |
| 2026-06-18 | CNY 4,02 | -3,37 % | CNY 4,16 | CNY 4,19 | CNY 3,98 | 70,34M |
| 2026-06-17 | CNY 4,16 | -1,19 % | CNY 4,19 | CNY 4,20 | CNY 4,08 | 66,24M |
| 2026-06-16 | CNY 4,21 | +0,48 % | CNY 4,19 | CNY 4,23 | CNY 4,07 | 74,90M |
| 2026-06-15 | CNY 4,19 | +0,72 % | CNY 4,13 | CNY 4,25 | CNY 4,13 | 64,90M |
| 2026-06-12 | CNY 4,16 | -0,95 % | CNY 4,20 | CNY 4,28 | CNY 4,11 | 76,55M |
| 2026-06-11 | CNY 4,20 | -3,89 % | CNY 4,37 | CNY 4,55 | CNY 4,15 | 124,43M |
| 2026-06-10 | CNY 4,37 | +10,08 % | CNY 3,94 | CNY 4,37 | CNY 3,90 | 58,58M |
| 2026-06-09 | CNY 3,97 | +2,06 % | CNY 3,94 | CNY 3,97 | CNY 3,85 | 51,68M |
| 2026-06-08 | CNY 3,89 | -5,58 % | CNY 3,97 | CNY 4,11 | CNY 3,86 | 80,34M |
| 2026-06-05 | CNY 4,12 | -6,58 % | CNY 4,36 | CNY 4,45 | CNY 4,09 | 116,34M |
| 2026-06-04 | CNY 4,41 | -3,29 % | CNY 4,51 | CNY 4,67 | CNY 4,40 | 80,96M |
| 2026-06-03 | CNY 4,56 | -1,08 % | CNY 4,64 | CNY 4,65 | CNY 4,51 | 71,60M |
| 2026-06-02 | CNY 4,61 | -2,33 % | CNY 4,64 | CNY 4,65 | CNY 4,47 | 113,43M |
| 2026-06-01 | CNY 4,72 | +6,07 % | CNY 4,46 | CNY 4,73 | CNY 4,45 | 159,63M |
| 2026-05-29 | CNY 4,45 | +0,68 % | CNY 4,43 | CNY 4,58 | CNY 4,36 | 105,38M |
| 2026-05-28 | CNY 4,42 | +3,27 % | CNY 4,27 | CNY 4,51 | CNY 4,24 | 102,77M |
| 2026-05-27 | CNY 4,28 | -3,17 % | CNY 4,39 | CNY 4,50 | CNY 4,26 | 77,01M |
| 2026-05-26 | CNY 4,42 | -3,91 % | CNY 4,56 | CNY 4,56 | CNY 4,36 | 84,66M |