Aishida Co., Ltd. Class A 002403
SZSE · China · Produzierendes Gewerbe
CNY 10,18-0,05 (-0,49 %)
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 10,18 | -0,49 % | CNY 10,24 | CNY 10,54 | CNY 10,07 | 15,81M |
| 2026-09-29 | CNY 10,23 | -2,29 % | CNY 10,37 | CNY 10,48 | CNY 10,18 | 19,86M |
| 2026-09-28 | CNY 10,47 | +1,36 % | CNY 10,44 | CNY 10,77 | CNY 10,18 | 24,39M |
| 2026-09-24 | CNY 10,33 | +2,28 % | CNY 10,14 | CNY 10,68 | CNY 10,07 | 21,49M |
| 2026-09-23 | CNY 10,10 | -2,70 % | CNY 10,38 | CNY 10,42 | CNY 10,10 | 14,86M |
| 2026-09-22 | CNY 10,38 | +2,37 % | CNY 10,08 | CNY 10,47 | CNY 10,03 | 19,60M |
| 2026-09-21 | CNY 10,14 | +4,75 % | CNY 9,69 | CNY 10,33 | CNY 9,69 | 23,53M |
| 2026-09-18 | CNY 9,68 | +0,41 % | CNY 9,49 | CNY 9,88 | CNY 9,49 | 23,28M |
| 2026-09-17 | CNY 9,64 | +2,12 % | CNY 9,50 | CNY 9,66 | CNY 9,18 | 26,86M |
| 2026-09-16 | CNY 9,44 | -0,94 % | CNY 9,44 | CNY 9,77 | CNY 9,38 | 21,82M |
| 2026-09-15 | CNY 9,53 | -4,03 % | CNY 9,85 | CNY 9,95 | CNY 9,50 | 24,96M |
| 2026-09-14 | CNY 9,93 | -5,70 % | CNY 9,99 | CNY 10,28 | CNY 9,79 | 33,40M |
| 2026-09-11 | CNY 10,53 | -10,00 % | CNY 11,31 | CNY 11,70 | CNY 10,53 | 45,36M |
| 2026-09-10 | CNY 11,70 | -5,72 % | CNY 12,49 | CNY 13,59 | CNY 11,40 | 62,38M |
| 2026-09-09 | CNY 12,41 | -9,08 % | CNY 13,65 | CNY 13,70 | CNY 12,29 | 64,77M |
| 2026-09-08 | CNY 13,65 | +9,99 % | CNY 13,65 | CNY 13,65 | CNY 13,00 | 43,67M |
| 2026-09-07 | CNY 12,41 | +10,02 % | CNY 12,30 | CNY 12,41 | CNY 11,07 | 40,03M |
| 2026-09-04 | CNY 11,28 | +10,05 % | CNY 11,18 | CNY 11,28 | CNY 10,53 | 12,14M |
| 2026-09-03 | CNY 10,25 | +9,98 % | CNY 9,38 | CNY 10,25 | CNY 9,33 | 7,88M |
| 2026-09-02 | CNY 9,32 | -0,43 % | CNY 9,35 | CNY 9,36 | CNY 9,18 | 2,80M |
| 2026-09-01 | CNY 9,36 | +0,21 % | CNY 9,36 | CNY 9,44 | CNY 9,27 | 2,97M |
| 2026-08-31 | CNY 9,34 | +1,08 % | CNY 9,18 | CNY 9,39 | CNY 9,13 | 3,06M |
| 2026-08-28 | CNY 9,24 | +0,76 % | CNY 9,17 | CNY 9,29 | CNY 9,06 | 3,60M |
| 2026-08-27 | CNY 9,17 | -0,43 % | CNY 9,18 | CNY 9,34 | CNY 9,14 | 3,46M |
| 2026-08-26 | CNY 9,21 | -3,36 % | CNY 9,58 | CNY 9,58 | CNY 9,17 | 4,52M |
| 2026-08-25 | CNY 9,53 | +2,69 % | CNY 9,12 | CNY 9,60 | CNY 9,12 | 4,71M |
| 2026-08-24 | CNY 9,28 | -2,21 % | CNY 9,48 | CNY 9,54 | CNY 9,17 | 3,48M |
| 2026-08-21 | CNY 9,49 | +0,53 % | CNY 9,37 | CNY 9,55 | CNY 9,25 | 2,84M |
| 2026-08-20 | CNY 9,44 | +1,40 % | CNY 9,40 | CNY 9,50 | CNY 9,25 | 3,02M |
| 2026-08-19 | CNY 9,31 | -5,19 % | CNY 9,82 | CNY 9,82 | CNY 9,28 | 4,49M |
| 2026-08-18 | CNY 9,82 | +0,31 % | CNY 9,80 | CNY 9,88 | CNY 9,62 | 4,32M |
| 2026-08-17 | CNY 9,79 | +1,35 % | CNY 9,67 | CNY 9,80 | CNY 9,51 | 3,21M |
| 2026-08-14 | CNY 9,66 | -0,92 % | CNY 9,73 | CNY 9,81 | CNY 9,57 | 3,95M |
| 2026-08-13 | CNY 9,75 | -1,32 % | CNY 9,87 | CNY 10,02 | CNY 9,69 | 4,78M |
| 2026-08-12 | CNY 9,88 | +1,33 % | CNY 9,95 | CNY 10,29 | CNY 9,76 | 6,43M |
| 2026-08-11 | CNY 9,75 | +1,04 % | CNY 9,65 | CNY 9,81 | CNY 9,50 | 3,81M |
| 2026-08-10 | CNY 9,65 | +0,52 % | CNY 9,60 | CNY 9,70 | CNY 9,36 | 3,97M |
| 2026-08-07 | CNY 9,60 | +0,31 % | CNY 9,60 | CNY 9,67 | CNY 9,33 | 4,66M |
| 2026-08-06 | CNY 9,57 | +1,92 % | CNY 9,43 | CNY 9,71 | CNY 9,38 | 5,07M |
| 2026-08-05 | CNY 9,39 | +0,86 % | CNY 9,28 | CNY 9,46 | CNY 9,20 | 5,52M |
| 2026-08-04 | CNY 9,31 | +0,76 % | CNY 9,35 | CNY 9,45 | CNY 9,20 | 5,23M |
| 2026-08-03 | CNY 9,24 | +1,32 % | CNY 9,15 | CNY 9,30 | CNY 9,06 | 6,22M |
| 2026-07-31 | CNY 9,12 | +8,31 % | CNY 8,48 | CNY 9,18 | CNY 8,43 | 10,87M |
| 2026-07-30 | CNY 8,42 | -0,71 % | CNY 8,52 | CNY 9,09 | CNY 8,39 | 10,62M |
| 2026-07-29 | CNY 8,48 | +1,56 % | CNY 8,43 | CNY 8,62 | CNY 8,32 | 6,07M |
| 2026-07-28 | CNY 8,35 | +3,60 % | CNY 7,98 | CNY 8,66 | CNY 7,97 | 7,46M |
| 2026-07-27 | CNY 8,06 | +2,41 % | CNY 7,87 | CNY 8,12 | CNY 7,81 | 5,47M |
| 2026-07-24 | CNY 7,87 | -3,79 % | CNY 8,01 | CNY 8,15 | CNY 7,73 | 4,90M |
| 2026-07-23 | CNY 8,18 | +4,20 % | CNY 7,80 | CNY 8,21 | CNY 7,73 | 7,00M |
| 2026-07-22 | CNY 7,85 | -3,44 % | CNY 8,05 | CNY 8,11 | CNY 7,80 | 7,47M |
| 2026-07-21 | CNY 8,13 | -1,93 % | CNY 8,36 | CNY 8,38 | CNY 7,67 | 10,85M |
| 2026-07-20 | CNY 8,29 | -4,82 % | CNY 8,71 | CNY 8,86 | CNY 8,17 | 7,59M |
| 2026-07-17 | CNY 8,71 | -6,04 % | CNY 9,35 | CNY 9,45 | CNY 8,56 | 7,88M |
| 2026-07-16 | CNY 9,27 | +0,22 % | CNY 9,19 | CNY 9,52 | CNY 9,11 | 5,99M |
| 2026-07-15 | CNY 9,25 | -1,39 % | CNY 9,28 | CNY 9,38 | CNY 9,10 | 7,38M |
| 2026-07-14 | CNY 9,38 | +0,32 % | CNY 9,30 | CNY 9,44 | CNY 9,20 | 5,91M |
| 2026-07-13 | CNY 9,35 | -4,69 % | CNY 9,88 | CNY 9,95 | CNY 9,30 | 8,42M |
| 2026-07-10 | CNY 9,81 | +1,24 % | CNY 9,55 | CNY 10,04 | CNY 9,38 | 10,48M |
| 2026-07-09 | CNY 9,69 | -1,12 % | CNY 9,83 | CNY 10,09 | CNY 9,61 | 13,79M |
| 2026-07-08 | CNY 9,80 | -7,55 % | CNY 10,35 | CNY 10,40 | CNY 9,74 | 18,20M |
| 2026-07-07 | CNY 10,60 | -10,02 % | CNY 11,58 | CNY 11,58 | CNY 10,60 | 18,86M |
| 2026-07-06 | CNY 11,78 | +9,99 % | CNY 10,97 | CNY 11,78 | CNY 10,90 | 7,59M |
| 2026-07-03 | CNY 10,71 | +4,79 % | CNY 10,22 | CNY 10,77 | CNY 10,14 | 12,77M |
| 2026-07-02 | CNY 10,22 | +4,18 % | CNY 10,01 | CNY 10,38 | CNY 9,62 | 14,89M |
| 2026-07-01 | CNY 9,81 | +9,98 % | CNY 8,91 | CNY 9,81 | CNY 8,86 | 10,34M |
| 2026-06-30 | CNY 8,92 | +4,57 % | CNY 8,53 | CNY 9,05 | CNY 8,48 | 7,68M |
| 2026-06-29 | CNY 8,53 | +0,95 % | CNY 8,44 | CNY 8,53 | CNY 8,06 | 5,29M |
| 2026-06-26 | CNY 8,45 | -2,76 % | CNY 8,58 | CNY 8,69 | CNY 8,36 | 4,21M |
| 2026-06-25 | CNY 8,69 | -1,70 % | CNY 8,84 | CNY 9,00 | CNY 8,51 | 5,74M |
| 2026-06-24 | CNY 8,84 | -5,15 % | CNY 9,28 | CNY 9,35 | CNY 8,71 | 5,97M |
| 2026-06-23 | CNY 9,32 | +0,54 % | CNY 9,25 | CNY 9,55 | CNY 9,15 | 4,54M |
| 2026-06-22 | CNY 9,27 | -3,94 % | CNY 9,61 | CNY 9,61 | CNY 8,96 | 6,96M |
| 2026-06-18 | CNY 9,65 | -3,02 % | CNY 9,89 | CNY 10,04 | CNY 9,62 | 4,64M |
| 2026-06-17 | CNY 9,95 | -0,90 % | CNY 10,00 | CNY 10,19 | CNY 9,81 | 5,96M |
| 2026-06-16 | CNY 10,04 | +3,61 % | CNY 9,65 | CNY 10,23 | CNY 9,33 | 10,36M |
| 2026-06-15 | CNY 9,69 | -3,68 % | CNY 10,07 | CNY 10,18 | CNY 9,67 | 6,78M |
| 2026-06-12 | CNY 10,06 | -0,59 % | CNY 10,22 | CNY 10,37 | CNY 9,95 | 6,13M |
| 2026-06-11 | CNY 10,12 | -1,08 % | CNY 10,14 | CNY 10,48 | CNY 9,95 | 5,18M |
| 2026-06-10 | CNY 10,23 | -3,31 % | CNY 10,59 | CNY 10,59 | CNY 10,02 | 4,75M |
| 2026-06-09 | CNY 10,58 | -0,38 % | CNY 10,63 | CNY 10,78 | CNY 10,41 | 6,65M |
| 2026-06-08 | CNY 10,62 | 0,00 % | CNY 10,39 | CNY 10,93 | CNY 10,32 | 8,27M |
| 2026-06-05 | CNY 10,62 | +6,09 % | CNY 9,97 | CNY 10,95 | CNY 9,55 | 14,16M |
| 2026-06-04 | CNY 10,01 | -2,25 % | CNY 10,29 | CNY 10,38 | CNY 9,95 | 4,18M |
| 2026-06-03 | CNY 10,24 | -1,92 % | CNY 10,43 | CNY 10,56 | CNY 10,12 | 4,41M |
| 2026-06-02 | CNY 10,44 | -1,23 % | CNY 10,57 | CNY 10,73 | CNY 10,26 | 4,37M |
| 2026-06-01 | CNY 10,57 | +2,13 % | CNY 10,50 | CNY 10,64 | CNY 10,23 | 4,08M |
| 2026-05-29 | CNY 10,35 | -1,90 % | CNY 10,56 | CNY 10,70 | CNY 10,29 | 4,84M |
| 2026-05-28 | CNY 10,55 | -2,50 % | CNY 10,80 | CNY 10,84 | CNY 10,24 | 5,67M |
| 2026-05-27 | CNY 10,82 | -3,39 % | CNY 11,12 | CNY 11,21 | CNY 10,70 | 5,79M |
| 2026-05-26 | CNY 11,20 | +0,45 % | CNY 11,15 | CNY 11,46 | CNY 10,90 | 6,75M |