Ciwen Media Co., Ltd. Class A 002343
SZSE · China · Verbraucherdienstleistungen
CNY 5,64-0,08 (-1,40 %)
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 5,64 | -1,40 % | CNY 5,72 | CNY 5,79 | CNY 5,57 | 10,33M |
| 2026-09-29 | CNY 5,72 | +2,33 % | CNY 5,63 | CNY 5,78 | CNY 5,55 | 12,45M |
| 2026-09-28 | CNY 5,59 | -2,27 % | CNY 5,81 | CNY 5,92 | CNY 5,56 | 11,96M |
| 2026-09-24 | CNY 5,72 | -1,38 % | CNY 5,80 | CNY 5,87 | CNY 5,67 | 11,14M |
| 2026-09-23 | CNY 5,80 | -1,02 % | CNY 5,78 | CNY 5,84 | CNY 5,61 | 19,69M |
| 2026-09-22 | CNY 5,86 | +2,27 % | CNY 5,71 | CNY 5,90 | CNY 5,66 | 19,47M |
| 2026-09-21 | CNY 5,73 | +3,24 % | CNY 5,62 | CNY 5,76 | CNY 5,52 | 16,78M |
| 2026-09-18 | CNY 5,55 | -1,42 % | CNY 5,60 | CNY 5,69 | CNY 5,53 | 15,41M |
| 2026-09-17 | CNY 5,63 | +1,44 % | CNY 5,58 | CNY 5,65 | CNY 5,49 | 16,40M |
| 2026-09-16 | CNY 5,55 | +1,09 % | CNY 5,50 | CNY 5,62 | CNY 5,40 | 17,68M |
| 2026-09-15 | CNY 5,49 | -3,35 % | CNY 5,77 | CNY 5,78 | CNY 5,46 | 23,19M |
| 2026-09-14 | CNY 5,68 | -2,91 % | CNY 5,85 | CNY 5,92 | CNY 5,62 | 27,21M |
| 2026-09-11 | CNY 5,85 | -1,52 % | CNY 5,76 | CNY 5,94 | CNY 5,67 | 42,50M |
| 2026-09-10 | CNY 5,94 | -0,50 % | CNY 5,90 | CNY 6,21 | CNY 5,65 | 63,94M |
| 2026-09-09 | CNY 5,97 | -3,55 % | CNY 5,85 | CNY 6,11 | CNY 5,57 | 97,86M |
| 2026-09-08 | CNY 6,19 | +9,95 % | CNY 5,88 | CNY 6,19 | CNY 5,74 | 46,66M |
| 2026-09-07 | CNY 5,63 | +2,18 % | CNY 5,51 | CNY 5,66 | CNY 5,49 | 13,40M |
| 2026-09-04 | CNY 5,51 | +2,42 % | CNY 5,40 | CNY 5,61 | CNY 5,36 | 15,94M |
| 2026-09-03 | CNY 5,38 | -2,00 % | CNY 5,55 | CNY 5,65 | CNY 5,35 | 16,61M |
| 2026-09-02 | CNY 5,49 | -2,14 % | CNY 5,58 | CNY 5,67 | CNY 5,43 | 18,95M |
| 2026-09-01 | CNY 5,61 | +2,00 % | CNY 5,48 | CNY 5,71 | CNY 5,43 | 29,08M |
| 2026-08-31 | CNY 5,50 | +6,18 % | CNY 5,13 | CNY 5,55 | CNY 5,13 | 25,00M |
| 2026-08-28 | CNY 5,18 | 0,00 % | CNY 5,18 | CNY 5,24 | CNY 5,13 | 6,57M |
| 2026-08-27 | CNY 5,18 | -0,58 % | CNY 5,21 | CNY 5,24 | CNY 5,17 | 7,33M |
| 2026-08-26 | CNY 5,21 | +0,77 % | CNY 5,17 | CNY 5,24 | CNY 5,13 | 8,88M |
| 2026-08-25 | CNY 5,17 | +5,08 % | CNY 4,92 | CNY 5,21 | CNY 4,89 | 13,28M |
| 2026-08-24 | CNY 4,92 | -1,40 % | CNY 5,00 | CNY 5,08 | CNY 4,89 | 10,21M |
| 2026-08-21 | CNY 4,99 | -1,96 % | CNY 5,03 | CNY 5,08 | CNY 4,91 | 16,82M |
| 2026-08-20 | CNY 5,09 | +4,52 % | CNY 4,97 | CNY 5,36 | CNY 4,88 | 22,28M |
| 2026-08-19 | CNY 4,87 | -3,56 % | CNY 5,03 | CNY 5,06 | CNY 4,87 | 7,92M |
| 2026-08-18 | CNY 5,05 | -1,75 % | CNY 5,11 | CNY 5,14 | CNY 5,02 | 7,60M |
| 2026-08-17 | CNY 5,14 | -0,19 % | CNY 5,16 | CNY 5,17 | CNY 5,05 | 6,82M |
| 2026-08-14 | CNY 5,15 | -0,96 % | CNY 5,22 | CNY 5,23 | CNY 5,02 | 11,57M |
| 2026-08-13 | CNY 5,20 | -2,80 % | CNY 5,33 | CNY 5,40 | CNY 5,20 | 9,05M |
| 2026-08-12 | CNY 5,35 | +1,71 % | CNY 5,29 | CNY 5,37 | CNY 5,24 | 9,01M |
| 2026-08-11 | CNY 5,26 | +0,57 % | CNY 5,25 | CNY 5,29 | CNY 5,16 | 7,57M |
| 2026-08-10 | CNY 5,23 | +2,35 % | CNY 5,16 | CNY 5,25 | CNY 5,06 | 9,35M |
| 2026-08-07 | CNY 5,11 | -1,16 % | CNY 5,16 | CNY 5,19 | CNY 4,95 | 11,12M |
| 2026-08-06 | CNY 5,17 | -0,58 % | CNY 5,20 | CNY 5,32 | CNY 5,08 | 11,22M |
| 2026-08-05 | CNY 5,20 | +0,58 % | CNY 5,17 | CNY 5,24 | CNY 5,14 | 10,82M |
| 2026-08-04 | CNY 5,17 | +2,17 % | CNY 5,09 | CNY 5,20 | CNY 5,03 | 11,63M |
| 2026-08-03 | CNY 5,06 | +2,22 % | CNY 4,95 | CNY 5,08 | CNY 4,92 | 10,92M |
| 2026-07-31 | CNY 4,95 | +3,56 % | CNY 4,78 | CNY 4,98 | CNY 4,77 | 11,83M |
| 2026-07-30 | CNY 4,78 | -0,62 % | CNY 4,80 | CNY 4,97 | CNY 4,76 | 12,45M |
| 2026-07-29 | CNY 4,81 | +3,44 % | CNY 4,66 | CNY 4,83 | CNY 4,66 | 15,43M |
| 2026-07-28 | CNY 4,65 | +2,88 % | CNY 4,48 | CNY 4,78 | CNY 4,47 | 14,11M |
| 2026-07-27 | CNY 4,52 | +4,39 % | CNY 4,32 | CNY 4,55 | CNY 4,30 | 12,73M |
| 2026-07-24 | CNY 4,33 | -3,56 % | CNY 4,44 | CNY 4,50 | CNY 4,30 | 9,39M |
| 2026-07-23 | CNY 4,49 | +2,51 % | CNY 4,34 | CNY 4,51 | CNY 4,27 | 12,40M |
| 2026-07-22 | CNY 4,38 | -2,45 % | CNY 4,44 | CNY 4,52 | CNY 4,34 | 12,61M |
| 2026-07-21 | CNY 4,49 | -1,32 % | CNY 4,51 | CNY 4,62 | CNY 4,26 | 18,60M |
| 2026-07-20 | CNY 4,55 | -2,57 % | CNY 4,62 | CNY 4,78 | CNY 4,47 | 21,19M |
| 2026-07-17 | CNY 4,67 | -6,04 % | CNY 4,97 | CNY 5,10 | CNY 4,61 | 28,89M |
| 2026-07-16 | CNY 4,97 | +5,97 % | CNY 4,70 | CNY 5,11 | CNY 4,62 | 31,75M |
| 2026-07-15 | CNY 4,69 | +2,40 % | CNY 4,55 | CNY 4,75 | CNY 4,52 | 12,86M |
| 2026-07-14 | CNY 4,58 | +1,10 % | CNY 4,53 | CNY 4,58 | CNY 4,38 | 10,88M |
| 2026-07-13 | CNY 4,53 | -4,03 % | CNY 4,73 | CNY 4,85 | CNY 4,48 | 16,83M |
| 2026-07-10 | CNY 4,72 | +4,66 % | CNY 4,51 | CNY 4,85 | CNY 4,39 | 20,19M |
| 2026-07-09 | CNY 4,51 | +0,22 % | CNY 4,45 | CNY 4,63 | CNY 4,39 | 11,97M |
| 2026-07-08 | CNY 4,50 | -0,22 % | CNY 4,51 | CNY 4,55 | CNY 4,41 | 11,31M |
| 2026-07-07 | CNY 4,51 | -1,31 % | CNY 4,57 | CNY 4,65 | CNY 4,49 | 11,67M |
| 2026-07-06 | CNY 4,57 | -1,72 % | CNY 4,71 | CNY 4,77 | CNY 4,55 | 12,54M |
| 2026-07-03 | CNY 4,65 | +2,65 % | CNY 4,59 | CNY 4,81 | CNY 4,52 | 17,45M |
| 2026-07-02 | CNY 4,53 | 0,00 % | CNY 4,52 | CNY 4,74 | CNY 4,51 | 15,46M |
| 2026-07-01 | CNY 4,53 | +3,90 % | CNY 4,39 | CNY 4,62 | CNY 4,34 | 17,54M |
| 2026-06-30 | CNY 4,36 | -0,46 % | CNY 4,36 | CNY 4,46 | CNY 4,29 | 10,60M |
| 2026-06-29 | CNY 4,38 | -0,68 % | CNY 4,40 | CNY 4,47 | CNY 4,22 | 11,27M |
| 2026-06-26 | CNY 4,41 | -2,65 % | CNY 4,50 | CNY 4,52 | CNY 4,35 | 11,74M |
| 2026-06-25 | CNY 4,53 | -1,31 % | CNY 4,58 | CNY 4,58 | CNY 4,45 | 11,67M |
| 2026-06-24 | CNY 4,59 | -5,94 % | CNY 4,88 | CNY 4,90 | CNY 4,56 | 14,50M |
| 2026-06-23 | CNY 4,88 | +0,83 % | CNY 4,81 | CNY 5,06 | CNY 4,77 | 14,19M |
| 2026-06-22 | CNY 4,84 | +2,11 % | CNY 4,69 | CNY 4,86 | CNY 4,53 | 15,67M |
| 2026-06-18 | CNY 4,74 | +0,42 % | CNY 4,69 | CNY 4,81 | CNY 4,60 | 9,46M |
| 2026-06-17 | CNY 4,72 | -4,07 % | CNY 4,90 | CNY 4,91 | CNY 4,69 | 11,81M |
| 2026-06-16 | CNY 4,92 | 0,00 % | CNY 4,89 | CNY 4,93 | CNY 4,80 | 7,98M |
| 2026-06-15 | CNY 4,92 | -0,40 % | CNY 4,95 | CNY 5,08 | CNY 4,85 | 12,16M |
| 2026-06-12 | CNY 4,94 | +2,49 % | CNY 4,92 | CNY 5,00 | CNY 4,76 | 14,32M |
| 2026-06-11 | CNY 4,82 | -3,98 % | CNY 4,96 | CNY 5,02 | CNY 4,70 | 13,88M |
| 2026-06-10 | CNY 5,02 | -0,20 % | CNY 4,99 | CNY 5,20 | CNY 4,91 | 15,39M |
| 2026-06-09 | CNY 5,03 | +1,41 % | CNY 4,99 | CNY 5,09 | CNY 4,86 | 11,77M |
| 2026-06-08 | CNY 4,96 | -2,36 % | CNY 4,93 | CNY 5,13 | CNY 4,85 | 12,51M |
| 2026-06-05 | CNY 5,08 | +3,04 % | CNY 4,94 | CNY 5,14 | CNY 4,92 | 13,53M |
| 2026-06-04 | CNY 4,93 | -2,57 % | CNY 5,05 | CNY 5,11 | CNY 4,91 | 10,63M |
| 2026-06-03 | CNY 5,06 | -2,32 % | CNY 5,16 | CNY 5,16 | CNY 5,00 | 13,28M |
| 2026-06-02 | CNY 5,18 | -5,99 % | CNY 5,47 | CNY 5,54 | CNY 5,12 | 20,15M |
| 2026-06-01 | CNY 5,51 | +4,16 % | CNY 5,26 | CNY 5,55 | CNY 5,24 | 14,40M |
| 2026-05-29 | CNY 5,29 | -1,49 % | CNY 5,37 | CNY 5,47 | CNY 5,27 | 11,60M |
| 2026-05-28 | CNY 5,37 | 0,00 % | CNY 5,34 | CNY 5,47 | CNY 5,25 | 15,27M |
| 2026-05-27 | CNY 5,37 | +1,13 % | CNY 5,39 | CNY 5,59 | CNY 5,25 | 22,45M |
| 2026-05-26 | CNY 5,31 | -1,48 % | CNY 5,38 | CNY 5,38 | CNY 5,23 | 11,36M |