Rainbow Digital Commercial Co., Ltd. Class A 002419
SZSE · China · Einzelhandel
CNY 5,09+0,46 (+9,94 %)
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 5,09 | +9,94 % | CNY 4,63 | CNY 5,09 | CNY 4,59 | 51,43M |
| 2026-09-29 | CNY 4,63 | +1,54 % | CNY 4,54 | CNY 4,65 | CNY 4,54 | 9,36M |
| 2026-09-28 | CNY 4,56 | +0,22 % | CNY 4,57 | CNY 4,59 | CNY 4,52 | 11,47M |
| 2026-09-24 | CNY 4,55 | -0,44 % | CNY 4,56 | CNY 4,60 | CNY 4,55 | 6,79M |
| 2026-09-23 | CNY 4,57 | -1,93 % | CNY 4,65 | CNY 4,68 | CNY 4,57 | 10,72M |
| 2026-09-22 | CNY 4,66 | -1,06 % | CNY 4,71 | CNY 4,75 | CNY 4,63 | 12,73M |
| 2026-09-21 | CNY 4,71 | +1,73 % | CNY 4,62 | CNY 4,72 | CNY 4,60 | 14,55M |
| 2026-09-18 | CNY 4,63 | +0,87 % | CNY 4,59 | CNY 4,70 | CNY 4,58 | 12,25M |
| 2026-09-17 | CNY 4,59 | +0,44 % | CNY 4,55 | CNY 4,62 | CNY 4,50 | 11,79M |
| 2026-09-16 | CNY 4,57 | -0,22 % | CNY 4,55 | CNY 4,60 | CNY 4,50 | 12,24M |
| 2026-09-15 | CNY 4,58 | -3,78 % | CNY 4,75 | CNY 4,76 | CNY 4,57 | 15,23M |
| 2026-09-14 | CNY 4,76 | +0,21 % | CNY 4,72 | CNY 4,84 | CNY 4,70 | 13,27M |
| 2026-09-11 | CNY 4,75 | -1,86 % | CNY 4,82 | CNY 4,91 | CNY 4,70 | 15,88M |
| 2026-09-10 | CNY 4,84 | -1,63 % | CNY 4,90 | CNY 4,94 | CNY 4,84 | 12,42M |
| 2026-09-09 | CNY 4,92 | -0,40 % | CNY 4,90 | CNY 4,99 | CNY 4,83 | 17,45M |
| 2026-09-08 | CNY 4,94 | +1,23 % | CNY 4,86 | CNY 4,95 | CNY 4,86 | 19,81M |
| 2026-09-07 | CNY 4,88 | +2,09 % | CNY 4,75 | CNY 4,89 | CNY 4,75 | 17,87M |
| 2026-09-04 | CNY 4,78 | +0,42 % | CNY 4,79 | CNY 4,85 | CNY 4,68 | 16,87M |
| 2026-09-03 | CNY 4,76 | -1,04 % | CNY 4,83 | CNY 4,86 | CNY 4,74 | 16,41M |
| 2026-09-02 | CNY 4,81 | +0,63 % | CNY 4,75 | CNY 4,83 | CNY 4,72 | 16,65M |
| 2026-09-01 | CNY 4,78 | +2,58 % | CNY 4,67 | CNY 4,81 | CNY 4,65 | 20,05M |
| 2026-08-31 | CNY 4,66 | -0,85 % | CNY 4,66 | CNY 4,73 | CNY 4,64 | 10,82M |
| 2026-08-28 | CNY 4,70 | +1,08 % | CNY 4,63 | CNY 4,72 | CNY 4,60 | 13,93M |
| 2026-08-27 | CNY 4,65 | 0,00 % | CNY 4,64 | CNY 4,70 | CNY 4,58 | 12,84M |
| 2026-08-26 | CNY 4,65 | -0,85 % | CNY 4,65 | CNY 4,69 | CNY 4,58 | 13,57M |
| 2026-08-25 | CNY 4,69 | +1,74 % | CNY 4,59 | CNY 4,71 | CNY 4,59 | 8,26M |
| 2026-08-24 | CNY 4,61 | +0,66 % | CNY 4,58 | CNY 4,65 | CNY 4,58 | 7,68M |
| 2026-08-21 | CNY 4,58 | -1,93 % | CNY 4,65 | CNY 4,66 | CNY 4,53 | 9,24M |
| 2026-08-20 | CNY 4,67 | +2,19 % | CNY 4,59 | CNY 4,67 | CNY 4,56 | 12,90M |
| 2026-08-19 | CNY 4,57 | -3,99 % | CNY 4,73 | CNY 4,73 | CNY 4,55 | 15,27M |
| 2026-08-18 | CNY 4,76 | +2,81 % | CNY 4,63 | CNY 4,76 | CNY 4,58 | 18,55M |
| 2026-08-17 | CNY 4,63 | +1,09 % | CNY 4,60 | CNY 4,66 | CNY 4,52 | 10,26M |
| 2026-08-14 | CNY 4,58 | -1,29 % | CNY 4,65 | CNY 4,66 | CNY 4,56 | 8,12M |
| 2026-08-13 | CNY 4,64 | +0,22 % | CNY 4,63 | CNY 4,73 | CNY 4,59 | 12,55M |
| 2026-08-12 | CNY 4,63 | +1,09 % | CNY 4,58 | CNY 4,65 | CNY 4,55 | 11,13M |
| 2026-08-11 | CNY 4,58 | -0,65 % | CNY 4,60 | CNY 4,63 | CNY 4,55 | 7,84M |
| 2026-08-10 | CNY 4,61 | +2,22 % | CNY 4,50 | CNY 4,62 | CNY 4,50 | 9,71M |
| 2026-08-07 | CNY 4,51 | -1,10 % | CNY 4,56 | CNY 4,60 | CNY 4,46 | 9,57M |
| 2026-08-06 | CNY 4,56 | -0,22 % | CNY 4,59 | CNY 4,59 | CNY 4,49 | 9,26M |
| 2026-08-05 | CNY 4,57 | -0,87 % | CNY 4,62 | CNY 4,64 | CNY 4,54 | 9,69M |
| 2026-08-04 | CNY 4,61 | -1,07 % | CNY 4,66 | CNY 4,74 | CNY 4,59 | 13,03M |
| 2026-08-03 | CNY 4,66 | +1,97 % | CNY 4,56 | CNY 4,67 | CNY 4,54 | 12,22M |
| 2026-07-31 | CNY 4,57 | +2,01 % | CNY 4,49 | CNY 4,57 | CNY 4,47 | 11,91M |
| 2026-07-30 | CNY 4,48 | 0,00 % | CNY 4,47 | CNY 4,57 | CNY 4,46 | 14,37M |
| 2026-07-29 | CNY 4,48 | +1,36 % | CNY 4,40 | CNY 4,52 | CNY 4,40 | 9,58M |
| 2026-07-28 | CNY 4,42 | +1,84 % | CNY 4,33 | CNY 4,43 | CNY 4,31 | 9,80M |
| 2026-07-27 | CNY 4,34 | +1,40 % | CNY 4,30 | CNY 4,37 | CNY 4,26 | 9,28M |
| 2026-07-24 | CNY 4,28 | -2,73 % | CNY 4,36 | CNY 4,40 | CNY 4,27 | 7,61M |
| 2026-07-23 | CNY 4,40 | +1,85 % | CNY 4,31 | CNY 4,40 | CNY 4,27 | 8,96M |
| 2026-07-22 | CNY 4,32 | -1,59 % | CNY 4,38 | CNY 4,40 | CNY 4,27 | 11,93M |
| 2026-07-21 | CNY 4,39 | -1,13 % | CNY 4,46 | CNY 4,47 | CNY 4,32 | 13,60M |
| 2026-07-20 | CNY 4,44 | +0,23 % | CNY 4,43 | CNY 4,54 | CNY 4,41 | 13,69M |
| 2026-07-17 | CNY 4,43 | -2,21 % | CNY 4,52 | CNY 4,61 | CNY 4,39 | 14,83M |
| 2026-07-16 | CNY 4,53 | 0,00 % | CNY 4,51 | CNY 4,58 | CNY 4,47 | 10,60M |
| 2026-07-15 | CNY 4,53 | +3,19 % | CNY 4,39 | CNY 4,54 | CNY 4,37 | 11,78M |
| 2026-07-14 | CNY 4,39 | +2,09 % | CNY 4,29 | CNY 4,41 | CNY 4,27 | 7,56M |
| 2026-07-13 | CNY 4,30 | -2,05 % | CNY 4,39 | CNY 4,41 | CNY 4,28 | 8,18M |
| 2026-07-10 | CNY 4,39 | +2,57 % | CNY 4,25 | CNY 4,45 | CNY 4,22 | 12,72M |
| 2026-07-09 | CNY 4,28 | +0,47 % | CNY 4,30 | CNY 4,34 | CNY 4,22 | 8,00M |
| 2026-07-08 | CNY 4,26 | +0,24 % | CNY 4,23 | CNY 4,31 | CNY 4,19 | 7,41M |
| 2026-07-07 | CNY 4,25 | -3,41 % | CNY 4,38 | CNY 4,39 | CNY 4,24 | 9,36M |
| 2026-07-06 | CNY 4,40 | +0,69 % | CNY 4,38 | CNY 4,44 | CNY 4,37 | 8,23M |
| 2026-07-03 | CNY 4,37 | +1,39 % | CNY 4,31 | CNY 4,42 | CNY 4,31 | 9,92M |
| 2026-07-02 | CNY 4,31 | -1,15 % | CNY 4,35 | CNY 4,46 | CNY 4,31 | 12,49M |
| 2026-07-01 | CNY 4,36 | +3,07 % | CNY 4,21 | CNY 4,39 | CNY 4,21 | 14,66M |
| 2026-06-30 | CNY 4,23 | -1,40 % | CNY 4,25 | CNY 4,29 | CNY 4,19 | 11,72M |
| 2026-06-29 | CNY 4,29 | +0,70 % | CNY 4,25 | CNY 4,33 | CNY 4,11 | 13,81M |
| 2026-06-26 | CNY 4,26 | -1,84 % | CNY 4,26 | CNY 4,31 | CNY 4,15 | 17,22M |
| 2026-06-25 | CNY 4,34 | -3,77 % | CNY 4,47 | CNY 4,51 | CNY 4,30 | 17,95M |
| 2026-06-24 | CNY 4,51 | -3,63 % | CNY 4,66 | CNY 4,70 | CNY 4,47 | 15,34M |
| 2026-06-23 | CNY 4,68 | 0,00 % | CNY 4,65 | CNY 4,79 | CNY 4,64 | 15,23M |
| 2026-06-22 | CNY 4,68 | +1,74 % | CNY 4,55 | CNY 4,69 | CNY 4,52 | 21,25M |
| 2026-06-18 | CNY 4,60 | +3,14 % | CNY 4,46 | CNY 4,83 | CNY 4,37 | 30,34M |
| 2026-06-17 | CNY 4,46 | -1,76 % | CNY 4,53 | CNY 4,54 | CNY 4,44 | 12,60M |
| 2026-06-16 | CNY 4,54 | -2,16 % | CNY 4,64 | CNY 4,65 | CNY 4,49 | 14,11M |
| 2026-06-15 | CNY 4,64 | -0,22 % | CNY 4,63 | CNY 4,70 | CNY 4,59 | 10,12M |
| 2026-06-12 | CNY 4,65 | +2,42 % | CNY 4,56 | CNY 4,65 | CNY 4,53 | 8,70M |
| 2026-06-11 | CNY 4,54 | -1,52 % | CNY 4,60 | CNY 4,62 | CNY 4,50 | 8,07M |
| 2026-06-10 | CNY 4,61 | +0,44 % | CNY 4,56 | CNY 4,63 | CNY 4,50 | 9,84M |
| 2026-06-09 | CNY 4,59 | -1,29 % | CNY 4,68 | CNY 4,69 | CNY 4,55 | 9,52M |
| 2026-06-08 | CNY 4,65 | -2,92 % | CNY 4,76 | CNY 4,84 | CNY 4,60 | 13,48M |
| 2026-06-05 | CNY 4,79 | +2,13 % | CNY 4,69 | CNY 4,85 | CNY 4,69 | 12,50M |
| 2026-06-04 | CNY 4,69 | -2,70 % | CNY 4,80 | CNY 4,86 | CNY 4,66 | 13,71M |
| 2026-06-03 | CNY 4,82 | -2,43 % | CNY 4,94 | CNY 4,94 | CNY 4,80 | 12,96M |
| 2026-06-02 | CNY 4,94 | -1,20 % | CNY 4,98 | CNY 4,99 | CNY 4,90 | 12,43M |
| 2026-06-01 | CNY 5,00 | +2,04 % | CNY 4,91 | CNY 5,01 | CNY 4,80 | 15,43M |
| 2026-05-29 | CNY 4,90 | +1,24 % | CNY 4,84 | CNY 5,00 | CNY 4,82 | 19,12M |
| 2026-05-28 | CNY 4,84 | -0,21 % | CNY 4,80 | CNY 4,91 | CNY 4,73 | 13,21M |
| 2026-05-27 | CNY 4,85 | 0,00 % | CNY 4,83 | CNY 4,89 | CNY 4,71 | 15,68M |
| 2026-05-26 | CNY 4,85 | -2,02 % | CNY 4,93 | CNY 4,94 | CNY 4,82 | 11,08M |