Royal Group Co. Ltd. Class A 002329
SZSE · China · Prozessindustrie
CNY 3,71+0,05 (+1,37 %)
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 3,71 | +1,37 % | CNY 3,71 | CNY 3,75 | CNY 3,61 | 26,29M |
| 2026-09-29 | CNY 3,66 | +3,39 % | CNY 3,52 | CNY 3,68 | CNY 3,51 | 26,36M |
| 2026-09-28 | CNY 3,54 | -1,67 % | CNY 3,60 | CNY 3,62 | CNY 3,49 | 16,62M |
| 2026-09-24 | CNY 3,60 | -0,83 % | CNY 3,60 | CNY 3,68 | CNY 3,58 | 17,01M |
| 2026-09-23 | CNY 3,63 | -1,89 % | CNY 3,69 | CNY 3,71 | CNY 3,58 | 25,17M |
| 2026-09-22 | CNY 3,70 | +1,65 % | CNY 3,63 | CNY 3,74 | CNY 3,57 | 27,70M |
| 2026-09-21 | CNY 3,64 | +0,83 % | CNY 3,61 | CNY 3,67 | CNY 3,58 | 21,47M |
| 2026-09-18 | CNY 3,61 | -1,10 % | CNY 3,66 | CNY 3,67 | CNY 3,59 | 22,71M |
| 2026-09-17 | CNY 3,65 | +0,83 % | CNY 3,61 | CNY 3,67 | CNY 3,55 | 22,95M |
| 2026-09-16 | CNY 3,62 | +2,26 % | CNY 3,56 | CNY 3,64 | CNY 3,50 | 25,14M |
| 2026-09-15 | CNY 3,54 | -5,85 % | CNY 3,69 | CNY 3,69 | CNY 3,53 | 37,05M |
| 2026-09-14 | CNY 3,76 | 0,00 % | CNY 3,76 | CNY 3,89 | CNY 3,73 | 25,33M |
| 2026-09-11 | CNY 3,76 | -3,84 % | CNY 3,92 | CNY 3,96 | CNY 3,70 | 33,10M |
| 2026-09-10 | CNY 3,91 | -1,51 % | CNY 3,94 | CNY 3,98 | CNY 3,85 | 27,48M |
| 2026-09-09 | CNY 3,97 | -2,22 % | CNY 4,08 | CNY 4,11 | CNY 3,94 | 32,58M |
| 2026-09-08 | CNY 4,06 | +0,50 % | CNY 4,06 | CNY 4,10 | CNY 3,98 | 39,45M |
| 2026-09-07 | CNY 4,04 | +3,86 % | CNY 3,89 | CNY 4,04 | CNY 3,89 | 38,91M |
| 2026-09-04 | CNY 3,89 | +1,04 % | CNY 3,87 | CNY 3,99 | CNY 3,81 | 36,51M |
| 2026-09-03 | CNY 3,85 | -3,75 % | CNY 4,01 | CNY 4,03 | CNY 3,84 | 41,79M |
| 2026-09-02 | CNY 4,00 | -1,48 % | CNY 4,00 | CNY 4,05 | CNY 3,88 | 37,91M |
| 2026-09-01 | CNY 4,06 | +2,53 % | CNY 4,01 | CNY 4,10 | CNY 3,97 | 51,12M |
| 2026-08-31 | CNY 3,96 | -0,75 % | CNY 3,92 | CNY 3,99 | CNY 3,84 | 49,34M |
| 2026-08-28 | CNY 3,99 | +1,79 % | CNY 3,91 | CNY 4,01 | CNY 3,86 | 51,05M |
| 2026-08-27 | CNY 3,92 | +1,03 % | CNY 3,88 | CNY 3,97 | CNY 3,85 | 48,82M |
| 2026-08-26 | CNY 3,88 | -0,77 % | CNY 3,83 | CNY 3,95 | CNY 3,83 | 71,89M |
| 2026-08-25 | CNY 3,91 | +7,71 % | CNY 3,69 | CNY 3,93 | CNY 3,64 | 97,62M |
| 2026-08-24 | CNY 3,63 | -1,89 % | CNY 3,65 | CNY 3,74 | CNY 3,56 | 73,90M |
| 2026-08-21 | CNY 3,70 | +5,41 % | CNY 3,52 | CNY 3,78 | CNY 3,41 | 113,61M |
| 2026-08-20 | CNY 3,51 | -7,87 % | CNY 3,65 | CNY 3,72 | CNY 3,47 | 127,23M |
| 2026-08-19 | CNY 3,81 | -9,93 % | CNY 4,05 | CNY 4,14 | CNY 3,81 | 135,08M |
| 2026-08-18 | CNY 4,23 | -2,98 % | CNY 4,30 | CNY 4,48 | CNY 4,14 | 192,15M |
| 2026-08-17 | CNY 4,36 | +2,11 % | CNY 4,05 | CNY 4,46 | CNY 4,02 | 213,29M |
| 2026-08-14 | CNY 4,27 | -7,58 % | CNY 4,16 | CNY 4,71 | CNY 4,16 | 241,48M |
| 2026-08-13 | CNY 4,62 | +10,00 % | CNY 4,62 | CNY 4,62 | CNY 4,22 | 158,13M |
| 2026-08-12 | CNY 4,20 | +9,95 % | CNY 3,90 | CNY 4,20 | CNY 3,80 | 126,53M |
| 2026-08-11 | CNY 3,82 | +10,09 % | CNY 3,70 | CNY 3,82 | CNY 3,64 | 51,73M |
| 2026-08-10 | CNY 3,47 | +10,16 % | CNY 3,15 | CNY 3,47 | CNY 3,12 | 90,12M |
| 2026-08-07 | CNY 3,15 | -1,87 % | CNY 3,20 | CNY 3,22 | CNY 3,07 | 44,32M |
| 2026-08-06 | CNY 3,21 | -2,43 % | CNY 3,30 | CNY 3,32 | CNY 3,17 | 45,80M |
| 2026-08-05 | CNY 3,29 | -0,60 % | CNY 3,32 | CNY 3,36 | CNY 3,26 | 73,48M |
| 2026-08-04 | CNY 3,31 | +6,43 % | CNY 3,11 | CNY 3,42 | CNY 3,10 | 100,98M |
| 2026-08-03 | CNY 3,11 | +3,32 % | CNY 3,02 | CNY 3,16 | CNY 3,00 | 50,32M |
| 2026-07-31 | CNY 3,01 | -2,59 % | CNY 3,20 | CNY 3,25 | CNY 2,95 | 77,37M |
| 2026-07-30 | CNY 3,09 | -6,08 % | CNY 3,26 | CNY 3,35 | CNY 3,06 | 46,73M |
| 2026-07-29 | CNY 3,29 | +1,86 % | CNY 3,20 | CNY 3,30 | CNY 3,19 | 47,42M |
| 2026-07-28 | CNY 3,23 | -0,31 % | CNY 3,17 | CNY 3,37 | CNY 3,17 | 39,77M |
| 2026-07-27 | CNY 3,24 | +4,52 % | CNY 3,09 | CNY 3,30 | CNY 3,04 | 35,29M |
| 2026-07-24 | CNY 3,10 | -5,20 % | CNY 3,27 | CNY 3,28 | CNY 3,09 | 25,93M |
| 2026-07-23 | CNY 3,27 | +2,51 % | CNY 3,16 | CNY 3,28 | CNY 3,08 | 32,25M |
| 2026-07-22 | CNY 3,19 | +1,92 % | CNY 3,11 | CNY 3,20 | CNY 3,06 | 33,34M |
| 2026-07-21 | CNY 3,13 | -1,26 % | CNY 3,15 | CNY 3,19 | CNY 2,85 | 56,05M |
| 2026-07-20 | CNY 3,17 | -1,86 % | CNY 3,20 | CNY 3,29 | CNY 3,09 | 48,62M |
| 2026-07-17 | CNY 3,23 | -7,18 % | CNY 3,45 | CNY 3,53 | CNY 3,18 | 49,03M |
| 2026-07-16 | CNY 3,48 | +0,58 % | CNY 3,42 | CNY 3,56 | CNY 3,36 | 41,08M |
| 2026-07-15 | CNY 3,46 | -0,57 % | CNY 3,45 | CNY 3,61 | CNY 3,38 | 54,94M |
| 2026-07-14 | CNY 3,48 | +7,41 % | CNY 3,34 | CNY 3,49 | CNY 3,18 | 64,43M |
| 2026-07-13 | CNY 3,24 | -0,31 % | CNY 3,29 | CNY 3,55 | CNY 3,23 | 59,01M |
| 2026-07-10 | CNY 3,25 | +3,83 % | CNY 3,13 | CNY 3,31 | CNY 3,09 | 52,36M |
| 2026-07-09 | CNY 3,13 | -4,86 % | CNY 3,27 | CNY 3,30 | CNY 3,09 | 61,56M |
| 2026-07-08 | CNY 3,29 | -5,19 % | CNY 3,35 | CNY 3,39 | CNY 3,20 | 73,07M |
| 2026-07-07 | CNY 3,47 | +6,12 % | CNY 3,34 | CNY 3,53 | CNY 3,23 | 144,00M |
| 2026-07-06 | CNY 3,27 | +10,10 % | CNY 3,00 | CNY 3,27 | CNY 3,00 | 67,69M |
| 2026-07-03 | CNY 2,97 | +0,68 % | CNY 3,00 | CNY 3,08 | CNY 2,90 | 46,52M |
| 2026-07-02 | CNY 2,95 | +0,34 % | CNY 2,96 | CNY 3,02 | CNY 2,86 | 78,61M |
| 2026-07-01 | CNY 2,94 | +10,11 % | CNY 2,70 | CNY 2,94 | CNY 2,66 | 60,26M |
| 2026-06-30 | CNY 2,67 | -0,74 % | CNY 2,69 | CNY 2,77 | CNY 2,63 | 29,36M |
| 2026-06-29 | CNY 2,69 | +1,51 % | CNY 2,65 | CNY 2,71 | CNY 2,56 | 32,34M |
| 2026-06-26 | CNY 2,65 | -2,21 % | CNY 2,69 | CNY 2,70 | CNY 2,63 | 27,33M |
| 2026-06-25 | CNY 2,71 | -1,45 % | CNY 2,78 | CNY 2,81 | CNY 2,69 | 34,44M |
| 2026-06-24 | CNY 2,75 | -4,84 % | CNY 2,88 | CNY 2,91 | CNY 2,71 | 30,26M |
| 2026-06-23 | CNY 2,89 | +0,70 % | CNY 2,86 | CNY 2,96 | CNY 2,85 | 31,20M |
| 2026-06-22 | CNY 2,87 | -0,35 % | CNY 2,88 | CNY 2,89 | CNY 2,77 | 34,83M |
| 2026-06-18 | CNY 2,88 | -2,70 % | CNY 2,94 | CNY 2,98 | CNY 2,84 | 33,12M |
| 2026-06-17 | CNY 2,96 | -6,03 % | CNY 3,11 | CNY 3,15 | CNY 2,93 | 37,11M |
| 2026-06-16 | CNY 3,15 | -0,32 % | CNY 3,12 | CNY 3,17 | CNY 3,07 | 29,93M |
| 2026-06-15 | CNY 3,16 | 0,00 % | CNY 3,20 | CNY 3,44 | CNY 3,12 | 42,36M |
| 2026-06-12 | CNY 3,16 | +1,94 % | CNY 3,18 | CNY 3,24 | CNY 3,04 | 38,35M |
| 2026-06-11 | CNY 3,10 | -1,27 % | CNY 3,12 | CNY 3,18 | CNY 3,00 | 35,76M |
| 2026-06-10 | CNY 3,14 | -6,55 % | CNY 3,36 | CNY 3,37 | CNY 3,11 | 46,47M |
| 2026-06-09 | CNY 3,36 | 0,00 % | CNY 3,40 | CNY 3,44 | CNY 3,26 | 51,10M |
| 2026-06-08 | CNY 3,36 | -5,62 % | CNY 3,44 | CNY 3,79 | CNY 3,21 | 96,38M |
| 2026-06-05 | CNY 3,56 | -9,87 % | CNY 3,92 | CNY 3,92 | CNY 3,56 | 48,91M |
| 2026-06-04 | CNY 3,95 | -4,59 % | CNY 4,13 | CNY 4,17 | CNY 3,90 | 28,99M |
| 2026-06-03 | CNY 4,14 | -3,27 % | CNY 4,24 | CNY 4,29 | CNY 4,10 | 20,22M |
| 2026-06-02 | CNY 4,28 | -2,06 % | CNY 4,32 | CNY 4,36 | CNY 4,16 | 24,51M |
| 2026-06-01 | CNY 4,37 | +0,92 % | CNY 4,27 | CNY 4,40 | CNY 4,22 | 24,03M |
| 2026-05-29 | CNY 4,33 | +1,41 % | CNY 4,30 | CNY 4,51 | CNY 4,25 | 35,76M |
| 2026-05-28 | CNY 4,27 | +1,91 % | CNY 4,24 | CNY 4,47 | CNY 4,16 | 24,07M |
| 2026-05-27 | CNY 4,19 | -2,56 % | CNY 4,31 | CNY 4,38 | CNY 4,14 | 21,84M |
| 2026-05-26 | CNY 4,30 | -5,70 % | CNY 4,54 | CNY 4,54 | CNY 4,25 | 25,83M |