MYS Group Co., Ltd. Class A 002303
SZSE · China · Prozessindustrie
CNY 6,80+0,10 (+1,49 %)
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 | +1,49 % | CNY 6,65 | CNY 7,08 | CNY 6,56 | 148,55M |
| 2026-09-29 | CNY 6,70 | +10,02 % | CNY 6,08 | CNY 6,70 | CNY 6,07 | 146,43M |
| 2026-09-28 | CNY 6,09 | -4,09 % | CNY 6,35 | CNY 6,38 | CNY 6,03 | 101,16M |
| 2026-09-24 | CNY 6,35 | -5,22 % | CNY 6,62 | CNY 6,67 | CNY 6,33 | 140,54M |
| 2026-09-23 | CNY 6,70 | -2,90 % | CNY 6,56 | CNY 7,01 | CNY 6,55 | 220,67M |
| 2026-09-22 | CNY 6,90 | +10,05 % | CNY 6,90 | CNY 6,90 | CNY 6,73 | 65,30M |
| 2026-09-21 | CNY 6,27 | +10,00 % | CNY 5,98 | CNY 6,27 | CNY 5,97 | 34,26M |
| 2026-09-18 | CNY 5,70 | +2,52 % | CNY 5,68 | CNY 5,90 | CNY 5,59 | 90,30M |
| 2026-09-17 | CNY 5,56 | -3,97 % | CNY 5,66 | CNY 5,71 | CNY 5,32 | 109,13M |
| 2026-09-16 | CNY 5,79 | +10,08 % | CNY 5,27 | CNY 5,79 | CNY 5,25 | 126,94M |
| 2026-09-15 | CNY 5,26 | +1,74 % | CNY 5,19 | CNY 5,30 | CNY 5,03 | 41,76M |
| 2026-09-14 | CNY 5,17 | +0,39 % | CNY 5,11 | CNY 5,20 | CNY 4,92 | 49,84M |
| 2026-09-11 | CNY 5,15 | -2,83 % | CNY 5,14 | CNY 5,30 | CNY 5,01 | 52,90M |
| 2026-09-10 | CNY 5,30 | -4,50 % | CNY 5,55 | CNY 5,57 | CNY 5,25 | 51,95M |
| 2026-09-09 | CNY 5,55 | -0,36 % | CNY 5,58 | CNY 5,66 | CNY 5,44 | 43,16M |
| 2026-09-08 | CNY 5,57 | +6,10 % | CNY 5,20 | CNY 5,62 | CNY 5,15 | 84,36M |
| 2026-09-07 | CNY 5,25 | +0,77 % | CNY 5,23 | CNY 5,27 | CNY 5,17 | 29,16M |
| 2026-09-04 | CNY 5,21 | -1,14 % | CNY 5,31 | CNY 5,40 | CNY 5,17 | 34,50M |
| 2026-09-03 | CNY 5,27 | -2,59 % | CNY 5,43 | CNY 5,46 | CNY 5,26 | 40,22M |
| 2026-09-02 | CNY 5,41 | -2,70 % | CNY 5,50 | CNY 5,55 | CNY 5,40 | 38,87M |
| 2026-09-01 | CNY 5,56 | -2,28 % | CNY 5,62 | CNY 5,80 | CNY 5,49 | 90,68M |
| 2026-08-31 | CNY 5,69 | +10,06 % | CNY 5,15 | CNY 5,69 | CNY 5,10 | 83,63M |
| 2026-08-28 | CNY 5,17 | +1,77 % | CNY 5,07 | CNY 5,38 | CNY 5,02 | 47,23M |
| 2026-08-27 | CNY 5,08 | +5,18 % | CNY 4,82 | CNY 5,16 | CNY 4,80 | 50,69M |
| 2026-08-26 | CNY 4,83 | -1,23 % | CNY 4,88 | CNY 4,93 | CNY 4,80 | 30,79M |
| 2026-08-25 | CNY 4,89 | +3,60 % | CNY 4,72 | CNY 4,92 | CNY 4,58 | 43,23M |
| 2026-08-24 | CNY 4,72 | +0,21 % | CNY 4,67 | CNY 4,75 | CNY 4,58 | 35,59M |
| 2026-08-21 | CNY 4,71 | +2,17 % | CNY 4,65 | CNY 4,74 | CNY 4,55 | 40,30M |
| 2026-08-20 | CNY 4,61 | -0,22 % | CNY 4,68 | CNY 4,75 | CNY 4,55 | 42,16M |
| 2026-08-19 | CNY 4,62 | -9,94 % | CNY 5,10 | CNY 5,11 | CNY 4,62 | 75,68M |
| 2026-08-18 | CNY 5,13 | -0,97 % | CNY 5,19 | CNY 5,21 | CNY 5,08 | 32,21M |
| 2026-08-17 | CNY 5,18 | -0,38 % | CNY 5,22 | CNY 5,22 | CNY 5,01 | 39,50M |
| 2026-08-14 | CNY 5,20 | -1,14 % | CNY 5,26 | CNY 5,36 | CNY 5,11 | 39,47M |
| 2026-08-13 | CNY 5,26 | -0,19 % | CNY 5,30 | CNY 5,45 | CNY 5,23 | 48,19M |
| 2026-08-12 | CNY 5,27 | -0,94 % | CNY 5,32 | CNY 5,38 | CNY 5,21 | 58,00M |
| 2026-08-11 | CNY 5,32 | -2,74 % | CNY 5,40 | CNY 5,50 | CNY 5,29 | 57,60M |
| 2026-08-10 | CNY 5,47 | +2,43 % | CNY 5,40 | CNY 5,54 | CNY 5,23 | 71,19M |
| 2026-08-07 | CNY 5,34 | -4,47 % | CNY 5,42 | CNY 5,59 | CNY 5,26 | 103,73M |
| 2026-08-06 | CNY 5,59 | +6,88 % | CNY 5,24 | CNY 5,61 | CNY 5,10 | 147,38M |
| 2026-08-05 | CNY 5,23 | +6,52 % | CNY 5,18 | CNY 5,36 | CNY 5,03 | 141,81M |
| 2026-08-04 | CNY 4,91 | +10,09 % | CNY 4,48 | CNY 4,91 | CNY 4,42 | 90,02M |
| 2026-08-03 | CNY 4,46 | -2,62 % | CNY 4,50 | CNY 4,65 | CNY 4,37 | 82,21M |
| 2026-07-31 | CNY 4,58 | +6,76 % | CNY 4,43 | CNY 4,72 | CNY 4,39 | 129,48M |
| 2026-07-30 | CNY 4,29 | -3,38 % | CNY 4,45 | CNY 4,62 | CNY 4,25 | 73,69M |
| 2026-07-29 | CNY 4,44 | -3,06 % | CNY 4,49 | CNY 4,54 | CNY 4,34 | 74,45M |
| 2026-07-28 | CNY 4,58 | -2,14 % | CNY 4,55 | CNY 4,89 | CNY 4,49 | 96,90M |
| 2026-07-27 | CNY 4,68 | +2,41 % | CNY 4,57 | CNY 4,71 | CNY 4,12 | 135,54M |
| 2026-07-24 | CNY 4,57 | +10,12 % | CNY 4,15 | CNY 4,57 | CNY 4,09 | 38,18M |
| 2026-07-23 | CNY 4,15 | +1,47 % | CNY 4,08 | CNY 4,27 | CNY 4,06 | 43,72M |
| 2026-07-22 | CNY 4,09 | -0,97 % | CNY 4,09 | CNY 4,18 | CNY 4,02 | 61,75M |
| 2026-07-21 | CNY 4,13 | +0,98 % | CNY 4,01 | CNY 4,15 | CNY 3,70 | 112,21M |
| 2026-07-20 | CNY 4,09 | -9,91 % | CNY 4,38 | CNY 4,49 | CNY 4,09 | 82,87M |
| 2026-07-17 | CNY 4,54 | -9,92 % | CNY 5,02 | CNY 5,14 | CNY 4,54 | 82,63M |
| 2026-07-16 | CNY 5,04 | +0,60 % | CNY 5,01 | CNY 5,19 | CNY 4,75 | 145,26M |
| 2026-07-15 | CNY 5,01 | +10,11 % | CNY 4,65 | CNY 5,01 | CNY 4,62 | 152,31M |
| 2026-07-14 | CNY 4,55 | +4,36 % | CNY 4,36 | CNY 4,55 | CNY 4,31 | 58,48M |
| 2026-07-13 | CNY 4,36 | -3,75 % | CNY 4,53 | CNY 4,55 | CNY 4,31 | 63,54M |
| 2026-07-10 | CNY 4,53 | +4,62 % | CNY 4,25 | CNY 4,67 | CNY 4,21 | 96,33M |
| 2026-07-09 | CNY 4,33 | +7,18 % | CNY 4,04 | CNY 4,43 | CNY 3,99 | 99,49M |
| 2026-07-08 | CNY 4,04 | -2,65 % | CNY 4,15 | CNY 4,43 | CNY 4,00 | 85,72M |
| 2026-07-07 | CNY 4,15 | -3,26 % | CNY 4,27 | CNY 4,28 | CNY 4,13 | 54,33M |
| 2026-07-06 | CNY 4,29 | -0,23 % | CNY 4,29 | CNY 4,36 | CNY 4,21 | 45,35M |
| 2026-07-03 | CNY 4,30 | +0,23 % | CNY 4,28 | CNY 4,35 | CNY 4,19 | 46,31M |
| 2026-07-02 | CNY 4,29 | -0,23 % | CNY 4,22 | CNY 4,37 | CNY 4,19 | 57,58M |
| 2026-07-01 | CNY 4,30 | 0,00 % | CNY 4,24 | CNY 4,53 | CNY 4,11 | 77,65M |
| 2026-06-30 | CNY 4,30 | +0,94 % | CNY 4,28 | CNY 4,45 | CNY 4,15 | 80,73M |
| 2026-06-29 | CNY 4,26 | +3,15 % | CNY 4,06 | CNY 4,33 | CNY 3,99 | 107,48M |
| 2026-06-26 | CNY 4,13 | -2,82 % | CNY 4,20 | CNY 4,56 | CNY 4,03 | 178,93M |
| 2026-06-25 | CNY 4,25 | +10,10 % | CNY 3,99 | CNY 4,25 | CNY 3,91 | 150,52M |
| 2026-06-24 | CNY 3,86 | +7,52 % | CNY 3,65 | CNY 3,86 | CNY 3,63 | 58,42M |
| 2026-06-23 | CNY 3,59 | -2,45 % | CNY 3,63 | CNY 3,70 | CNY 3,56 | 30,24M |
| 2026-06-22 | CNY 3,68 | +0,82 % | CNY 3,65 | CNY 3,76 | CNY 3,49 | 56,12M |
| 2026-06-18 | CNY 3,65 | -4,70 % | CNY 3,78 | CNY 3,91 | CNY 3,65 | 78,91M |
| 2026-06-17 | CNY 3,83 | +5,22 % | CNY 3,61 | CNY 3,85 | CNY 3,57 | 105,41M |
| 2026-06-16 | CNY 3,64 | +9,97 % | CNY 3,29 | CNY 3,64 | CNY 3,27 | 82,51M |
| 2026-06-15 | CNY 3,31 | +4,75 % | CNY 3,16 | CNY 3,32 | CNY 3,15 | 19,76M |
| 2026-06-12 | CNY 3,16 | +2,60 % | CNY 3,09 | CNY 3,19 | CNY 3,07 | 11,72M |
| 2026-06-11 | CNY 3,08 | -0,65 % | CNY 3,09 | CNY 3,11 | CNY 3,03 | 10,27M |
| 2026-06-10 | CNY 3,10 | -2,21 % | CNY 3,15 | CNY 3,16 | CNY 3,08 | 11,57M |
| 2026-06-09 | CNY 3,17 | -0,31 % | CNY 3,19 | CNY 3,20 | CNY 3,15 | 7,62M |
| 2026-06-08 | CNY 3,18 | -2,15 % | CNY 3,19 | CNY 3,25 | CNY 3,14 | 11,27M |
| 2026-06-05 | CNY 3,25 | +0,93 % | CNY 3,21 | CNY 3,27 | CNY 3,19 | 7,83M |
| 2026-06-04 | CNY 3,22 | -1,83 % | CNY 3,27 | CNY 3,29 | CNY 3,20 | 9,66M |
| 2026-06-03 | CNY 3,28 | -1,20 % | CNY 3,31 | CNY 3,32 | CNY 3,28 | 10,36M |
| 2026-06-02 | CNY 3,32 | -1,78 % | CNY 3,36 | CNY 3,37 | CNY 3,30 | 13,25M |
| 2026-06-01 | CNY 3,38 | +2,74 % | CNY 3,28 | CNY 3,39 | CNY 3,27 | 13,79M |
| 2026-05-29 | CNY 3,29 | -1,20 % | CNY 3,33 | CNY 3,35 | CNY 3,27 | 13,32M |
| 2026-05-28 | CNY 3,33 | 0,00 % | CNY 3,33 | CNY 3,35 | CNY 3,27 | 12,48M |
| 2026-05-27 | CNY 3,33 | -1,77 % | CNY 3,38 | CNY 3,40 | CNY 3,29 | 13,58M |
| 2026-05-26 | CNY 3,39 | -0,59 % | CNY 3,40 | CNY 3,41 | CNY 3,33 | 18,13M |