Glodon Company Limited Class A 002410
SZSE · China · Technologiedienstleistungen
CNY 8,54+0,08 (+0,95 %)
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 8,54 | +0,95 % | CNY 8,45 | CNY 8,60 | CNY 8,38 | 16,86M |
| 2026-09-29 | CNY 8,46 | +1,81 % | CNY 8,30 | CNY 8,52 | CNY 8,28 | 14,71M |
| 2026-09-28 | CNY 8,31 | -1,07 % | CNY 8,40 | CNY 8,43 | CNY 8,27 | 17,89M |
| 2026-09-24 | CNY 8,40 | -0,71 % | CNY 8,48 | CNY 8,57 | CNY 8,39 | 15,16M |
| 2026-09-23 | CNY 8,46 | -1,86 % | CNY 8,60 | CNY 8,61 | CNY 8,45 | 18,90M |
| 2026-09-22 | CNY 8,62 | +0,23 % | CNY 8,65 | CNY 8,72 | CNY 8,62 | 15,59M |
| 2026-09-21 | CNY 8,60 | +2,38 % | CNY 8,41 | CNY 8,62 | CNY 8,39 | 20,04M |
| 2026-09-18 | CNY 8,40 | -0,36 % | CNY 8,47 | CNY 8,54 | CNY 8,39 | 17,48M |
| 2026-09-17 | CNY 8,43 | +0,36 % | CNY 8,35 | CNY 8,48 | CNY 8,33 | 15,52M |
| 2026-09-16 | CNY 8,40 | +0,36 % | CNY 8,37 | CNY 8,42 | CNY 8,25 | 15,15M |
| 2026-09-15 | CNY 8,37 | +0,48 % | CNY 8,36 | CNY 8,49 | CNY 8,35 | 20,16M |
| 2026-09-14 | CNY 8,33 | +1,22 % | CNY 8,23 | CNY 8,38 | CNY 8,23 | 15,78M |
| 2026-09-11 | CNY 8,23 | -1,91 % | CNY 8,30 | CNY 8,42 | CNY 8,16 | 22,40M |
| 2026-09-10 | CNY 8,39 | -1,87 % | CNY 8,49 | CNY 8,53 | CNY 8,36 | 22,25M |
| 2026-09-09 | CNY 8,55 | -3,61 % | CNY 8,85 | CNY 8,86 | CNY 8,53 | 34,88M |
| 2026-09-08 | CNY 8,87 | +0,68 % | CNY 8,84 | CNY 8,94 | CNY 8,80 | 14,74M |
| 2026-09-07 | CNY 8,81 | -0,56 % | CNY 8,85 | CNY 8,98 | CNY 8,80 | 24,68M |
| 2026-09-04 | CNY 8,86 | +3,02 % | CNY 8,68 | CNY 9,12 | CNY 8,68 | 39,91M |
| 2026-09-03 | CNY 8,60 | -0,92 % | CNY 8,72 | CNY 8,81 | CNY 8,58 | 17,87M |
| 2026-09-02 | CNY 8,68 | -2,58 % | CNY 8,83 | CNY 8,87 | CNY 8,66 | 22,36M |
| 2026-09-01 | CNY 8,91 | -0,89 % | CNY 8,97 | CNY 9,03 | CNY 8,83 | 25,73M |
| 2026-08-31 | CNY 8,99 | -0,11 % | CNY 8,94 | CNY 9,05 | CNY 8,90 | 20,00M |
| 2026-08-28 | CNY 9,00 | +2,39 % | CNY 8,84 | CNY 9,12 | CNY 8,82 | 32,52M |
| 2026-08-27 | CNY 8,79 | 0,00 % | CNY 8,77 | CNY 8,87 | CNY 8,65 | 23,71M |
| 2026-08-26 | CNY 8,79 | +2,09 % | CNY 8,59 | CNY 8,87 | CNY 8,57 | 26,74M |
| 2026-08-25 | CNY 8,61 | -3,26 % | CNY 8,49 | CNY 8,62 | CNY 8,28 | 45,13M |
| 2026-08-24 | CNY 8,90 | -1,22 % | CNY 8,99 | CNY 9,00 | CNY 8,84 | 19,81M |
| 2026-08-21 | CNY 9,01 | -1,10 % | CNY 9,05 | CNY 9,07 | CNY 8,86 | 17,54M |
| 2026-08-20 | CNY 9,11 | +2,71 % | CNY 8,95 | CNY 9,12 | CNY 8,89 | 25,14M |
| 2026-08-19 | CNY 8,87 | -2,21 % | CNY 9,02 | CNY 9,12 | CNY 8,86 | 23,44M |
| 2026-08-18 | CNY 9,07 | -0,55 % | CNY 9,09 | CNY 9,13 | CNY 8,94 | 25,86M |
| 2026-08-17 | CNY 9,12 | -0,55 % | CNY 9,16 | CNY 9,16 | CNY 8,99 | 22,08M |
| 2026-08-14 | CNY 9,17 | -1,29 % | CNY 9,30 | CNY 9,42 | CNY 9,08 | 27,25M |
| 2026-08-13 | CNY 9,29 | -1,38 % | CNY 9,46 | CNY 9,50 | CNY 9,28 | 20,32M |
| 2026-08-12 | CNY 9,42 | -0,95 % | CNY 9,55 | CNY 9,64 | CNY 9,38 | 21,19M |
| 2026-08-11 | CNY 9,51 | -0,31 % | CNY 9,58 | CNY 9,69 | CNY 9,47 | 20,24M |
| 2026-08-10 | CNY 9,54 | +1,60 % | CNY 9,43 | CNY 9,60 | CNY 9,34 | 22,81M |
| 2026-08-07 | CNY 9,39 | -2,19 % | CNY 9,63 | CNY 9,68 | CNY 9,22 | 33,76M |
| 2026-08-06 | CNY 9,60 | -1,44 % | CNY 9,66 | CNY 9,87 | CNY 9,49 | 38,29M |
| 2026-08-05 | CNY 9,74 | +0,31 % | CNY 9,72 | CNY 9,99 | CNY 9,67 | 39,77M |
| 2026-08-04 | CNY 9,71 | -0,61 % | CNY 9,80 | CNY 9,93 | CNY 9,66 | 42,84M |
| 2026-08-03 | CNY 9,77 | +3,94 % | CNY 9,40 | CNY 9,83 | CNY 9,38 | 58,57M |
| 2026-07-31 | CNY 9,40 | +2,62 % | CNY 9,10 | CNY 9,53 | CNY 9,08 | 44,97M |
| 2026-07-30 | CNY 9,16 | +2,23 % | CNY 8,96 | CNY 9,23 | CNY 8,92 | 37,62M |
| 2026-07-29 | CNY 8,96 | +1,93 % | CNY 8,81 | CNY 9,01 | CNY 8,76 | 29,38M |
| 2026-07-28 | CNY 8,79 | +0,92 % | CNY 8,65 | CNY 8,84 | CNY 8,62 | 23,29M |
| 2026-07-27 | CNY 8,71 | +2,35 % | CNY 8,47 | CNY 8,74 | CNY 8,40 | 25,47M |
| 2026-07-24 | CNY 8,51 | -3,19 % | CNY 8,70 | CNY 8,77 | CNY 8,51 | 23,16M |
| 2026-07-23 | CNY 8,79 | -1,01 % | CNY 8,80 | CNY 8,89 | CNY 8,65 | 30,58M |
| 2026-07-22 | CNY 8,88 | -1,00 % | CNY 8,92 | CNY 9,00 | CNY 8,78 | 34,82M |
| 2026-07-21 | CNY 8,97 | -0,44 % | CNY 8,92 | CNY 9,26 | CNY 8,89 | 52,58M |
| 2026-07-20 | CNY 9,01 | +5,88 % | CNY 8,59 | CNY 9,01 | CNY 8,59 | 48,17M |
| 2026-07-17 | CNY 8,51 | -2,63 % | CNY 8,72 | CNY 8,92 | CNY 8,50 | 39,05M |
| 2026-07-16 | CNY 8,74 | +2,58 % | CNY 8,52 | CNY 8,79 | CNY 8,45 | 36,37M |
| 2026-07-15 | CNY 8,52 | +2,04 % | CNY 8,30 | CNY 8,58 | CNY 8,22 | 28,10M |
| 2026-07-14 | CNY 8,35 | +1,21 % | CNY 8,25 | CNY 8,36 | CNY 8,15 | 25,95M |
| 2026-07-13 | CNY 8,25 | -2,14 % | CNY 8,41 | CNY 8,51 | CNY 8,22 | 26,62M |
| 2026-07-10 | CNY 8,43 | +2,68 % | CNY 8,20 | CNY 8,73 | CNY 8,10 | 43,15M |
| 2026-07-09 | CNY 8,21 | +0,24 % | CNY 8,16 | CNY 8,32 | CNY 8,07 | 23,95M |
| 2026-07-08 | CNY 8,19 | +1,87 % | CNY 8,02 | CNY 8,26 | CNY 8,02 | 26,49M |
| 2026-07-07 | CNY 8,04 | -3,02 % | CNY 8,33 | CNY 8,33 | CNY 8,02 | 20,28M |
| 2026-07-06 | CNY 8,29 | -1,07 % | CNY 8,38 | CNY 8,40 | CNY 8,26 | 17,18M |
| 2026-07-03 | CNY 8,38 | +0,48 % | CNY 8,39 | CNY 8,47 | CNY 8,29 | 18,04M |
| 2026-07-02 | CNY 8,34 | -0,60 % | CNY 8,40 | CNY 8,54 | CNY 8,31 | 26,68M |
| 2026-07-01 | CNY 8,39 | +2,82 % | CNY 8,16 | CNY 8,47 | CNY 8,16 | 30,59M |
| 2026-06-30 | CNY 8,16 | +0,49 % | CNY 8,10 | CNY 8,20 | CNY 8,05 | 21,50M |
| 2026-06-29 | CNY 8,12 | +1,25 % | CNY 8,02 | CNY 8,19 | CNY 7,88 | 27,77M |
| 2026-06-26 | CNY 8,02 | -4,41 % | CNY 8,33 | CNY 8,34 | CNY 8,00 | 35,22M |
| 2026-06-25 | CNY 8,39 | -1,64 % | CNY 8,52 | CNY 8,56 | CNY 8,33 | 27,02M |
| 2026-06-24 | CNY 8,53 | -2,29 % | CNY 8,75 | CNY 8,75 | CNY 8,43 | 25,80M |
| 2026-06-23 | CNY 8,73 | -1,80 % | CNY 8,86 | CNY 8,97 | CNY 8,69 | 26,31M |
| 2026-06-22 | CNY 8,89 | +1,25 % | CNY 8,70 | CNY 8,92 | CNY 8,52 | 36,91M |
| 2026-06-18 | CNY 8,78 | -0,79 % | CNY 8,78 | CNY 8,92 | CNY 8,66 | 23,62M |
| 2026-06-17 | CNY 8,85 | +0,23 % | CNY 8,80 | CNY 8,86 | CNY 8,68 | 24,48M |
| 2026-06-16 | CNY 8,83 | -2,43 % | CNY 9,00 | CNY 9,02 | CNY 8,80 | 30,58M |
| 2026-06-15 | CNY 9,05 | +1,12 % | CNY 8,98 | CNY 9,15 | CNY 8,95 | 26,15M |
| 2026-06-12 | CNY 8,95 | +1,13 % | CNY 8,93 | CNY 9,04 | CNY 8,80 | 31,17M |
| 2026-06-11 | CNY 8,85 | -3,59 % | CNY 9,08 | CNY 9,12 | CNY 8,78 | 31,03M |
| 2026-06-10 | CNY 9,18 | -2,24 % | CNY 9,28 | CNY 9,38 | CNY 9,09 | 22,84M |
| 2026-06-09 | CNY 9,39 | +2,51 % | CNY 9,21 | CNY 9,42 | CNY 9,00 | 31,41M |
| 2026-06-08 | CNY 9,16 | -3,27 % | CNY 9,21 | CNY 9,43 | CNY 9,07 | 32,14M |
| 2026-06-05 | CNY 9,47 | +1,07 % | CNY 9,37 | CNY 9,70 | CNY 9,37 | 30,52M |
| 2026-06-04 | CNY 9,37 | -3,60 % | CNY 9,62 | CNY 9,71 | CNY 9,32 | 35,62M |
| 2026-06-03 | CNY 9,72 | -3,76 % | CNY 10,03 | CNY 10,05 | CNY 9,64 | 43,88M |
| 2026-06-02 | CNY 10,10 | -0,10 % | CNY 10,15 | CNY 10,32 | CNY 10,08 | 40,05M |
| 2026-06-01 | CNY 10,11 | +2,12 % | CNY 9,90 | CNY 10,22 | CNY 9,90 | 44,64M |
| 2026-05-29 | CNY 9,90 | +2,70 % | CNY 10,01 | CNY 10,45 | CNY 9,86 | 60,56M |
| 2026-05-28 | CNY 9,64 | -1,43 % | CNY 9,76 | CNY 9,77 | CNY 9,40 | 34,46M |
| 2026-05-27 | CNY 9,78 | -1,61 % | CNY 9,90 | CNY 10,04 | CNY 9,75 | 26,86M |
| 2026-05-26 | CNY 9,94 | -0,20 % | CNY 9,97 | CNY 10,04 | CNY 9,80 | 24,64M |