BYD Company Limited Class A 002594
SZSE · China · Produzierendes Gewerbe
CNY 83,31+1,29 (+1,57 %)
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 83,31 | +1,57 % | CNY 82,10 | CNY 83,47 | CNY 81,70 | 21,67M |
| 2026-09-29 | CNY 82,02 | -1,60 % | CNY 83,20 | CNY 83,42 | CNY 81,70 | 21,61M |
| 2026-09-28 | CNY 83,35 | -1,17 % | CNY 83,61 | CNY 84,28 | CNY 83,18 | 18,24M |
| 2026-09-24 | CNY 84,34 | -1,76 % | CNY 85,70 | CNY 86,02 | CNY 84,23 |
| 18,22M |
| 2026-09-23 | CNY 85,85 | -0,84 % | CNY 86,00 | CNY 86,55 | CNY 85,66 | 17,32M |
| 2026-09-22 | CNY 86,58 | +1,60 % | CNY 85,59 | CNY 87,20 | CNY 85,46 | 33,68M |
| 2026-09-21 | CNY 85,22 | +1,09 % | CNY 84,27 | CNY 85,29 | CNY 84,11 | 24,83M |
| 2026-09-18 | CNY 84,30 | -0,79 % | CNY 84,00 | CNY 84,67 | CNY 83,27 | 29,99M |
| 2026-09-17 | CNY 84,97 | +1,20 % | CNY 83,80 | CNY 85,56 | CNY 83,11 | 26,15M |
| 2026-09-16 | CNY 83,96 | -0,40 % | CNY 84,11 | CNY 84,55 | CNY 83,45 | 17,64M |
| 2026-09-15 | CNY 84,30 | -1,32 % | CNY 85,75 | CNY 85,99 | CNY 84,20 | 19,36M |
| 2026-09-14 | CNY 85,43 | +1,70 % | CNY 84,01 | CNY 85,95 | CNY 83,75 | 28,96M |
| 2026-09-11 | CNY 84,00 | +0,57 % | CNY 83,17 | CNY 84,48 | CNY 82,66 | 27,29M |
| 2026-09-10 | CNY 83,52 | -2,75 % | CNY 85,11 | CNY 85,19 | CNY 83,48 | 33,07M |
| 2026-09-09 | CNY 85,88 | -0,80 % | CNY 86,57 | CNY 86,58 | CNY 85,50 | 18,19M |
| 2026-09-08 | CNY 86,57 | +0,07 % | CNY 86,39 | CNY 86,70 | CNY 85,43 | 19,73M |
| 2026-09-07 | CNY 86,51 | -1,02 % | CNY 86,89 | CNY 87,34 | CNY 86,20 | 21,93M |
| 2026-09-04 | CNY 87,40 | +0,10 % | CNY 87,38 | CNY 88,55 | CNY 87,26 | 20,34M |
| 2026-09-03 | CNY 87,31 | +0,59 % | CNY 86,96 | CNY 87,86 | CNY 86,96 | 20,37M |
| 2026-09-02 | CNY 86,80 | -2,15 % | CNY 88,48 | CNY 89,00 | CNY 86,60 | 34,68M |
| 2026-09-01 | CNY 88,71 | +0,58 % | CNY 88,40 | CNY 89,86 | CNY 88,25 | 28,86M |
| 2026-08-31 | CNY 88,20 | -4,46 % | CNY 91,56 | CNY 92,54 | CNY 88,10 | 64,04M |
| 2026-08-28 | CNY 92,32 | +0,91 % | CNY 91,38 | CNY 92,48 | CNY 90,90 | 25,03M |
| 2026-08-27 | CNY 91,49 | -0,65 % | CNY 91,70 | CNY 92,18 | CNY 91,17 | 17,70M |
| 2026-08-26 | CNY 92,09 | +0,80 % | CNY 91,20 | CNY 93,23 | CNY 91,06 | 28,28M |
| 2026-08-25 | CNY 91,36 | +0,77 % | CNY 90,49 | CNY 91,50 | CNY 89,91 | 27,45M |
| 2026-08-24 | CNY 90,66 | +0,21 % | CNY 90,01 | CNY 91,49 | CNY 89,40 | 27,36M |
| 2026-08-21 | CNY 90,47 | -0,01 % | CNY 90,35 | CNY 91,08 | CNY 89,72 | 17,89M |
| 2026-08-20 | CNY 90,48 | +2,05 % | CNY 89,05 | CNY 91,00 | CNY 88,89 | 35,81M |
| 2026-08-19 | CNY 88,66 | -0,97 % | CNY 89,53 | CNY 89,53 | CNY 88,44 | 21,96M |
| 2026-08-18 | CNY 89,53 | -0,39 % | CNY 89,88 | CNY 90,38 | CNY 89,23 | 20,64M |
| 2026-08-17 | CNY 89,88 | +1,10 % | CNY 88,90 | CNY 90,44 | CNY 88,61 | 24,63M |
| 2026-08-14 | CNY 88,90 | -0,90 % | CNY 89,30 | CNY 89,68 | CNY 88,69 | 20,59M |
| 2026-08-13 | CNY 89,71 | -0,77 % | CNY 90,37 | CNY 90,70 | CNY 89,70 | 22,67M |
| 2026-08-12 | CNY 90,41 | +0,32 % | CNY 90,00 | CNY 91,14 | CNY 89,40 | 20,82M |
| 2026-08-11 | CNY 90,12 | -1,13 % | CNY 91,18 | CNY 91,66 | CNY 89,93 | 24,22M |
| 2026-08-10 | CNY 91,15 | +1,23 % | CNY 90,04 | CNY 91,80 | CNY 89,40 | 38,57M |
| 2026-08-07 | CNY 90,04 | +0,66 % | CNY 89,77 | CNY 90,28 | CNY 88,55 | 40,70M |
| 2026-08-06 | CNY 89,45 | -1,51 % | CNY 90,50 | CNY 91,15 | CNY 89,23 | 36,74M |
| 2026-08-05 | CNY 90,82 | -0,36 % | CNY 91,08 | CNY 91,18 | CNY 89,15 | 51,56M |
| 2026-08-04 | CNY 91,15 | -3,49 % | CNY 94,45 | CNY 94,49 | CNY 90,80 | 66,77M |
| 2026-08-03 | CNY 94,45 | -1,38 % | CNY 96,03 | CNY 96,59 | CNY 94,10 | 36,39M |
| 2026-07-31 | CNY 95,77 | -0,45 % | CNY 93,72 | CNY 95,86 | CNY 93,13 | 43,61M |
| 2026-07-30 | CNY 96,20 | +1,42 % | CNY 94,92 | CNY 96,66 | CNY 94,75 | 48,04M |
| 2026-07-29 | CNY 94,85 | +1,61 % | CNY 93,55 | CNY 96,27 | CNY 93,10 | 51,45M |
| 2026-07-28 | CNY 93,35 | +1,03 % | CNY 92,02 | CNY 94,61 | CNY 92,02 | 36,40M |
| 2026-07-27 | CNY 92,40 | +0,56 % | CNY 92,32 | CNY 93,20 | CNY 91,53 | 26,53M |
| 2026-07-24 | CNY 91,89 | -0,82 % | CNY 91,53 | CNY 93,08 | CNY 91,31 | 24,30M |
| 2026-07-23 | CNY 92,65 | +1,18 % | CNY 90,77 | CNY 92,87 | CNY 90,01 | 33,80M |
| 2026-07-22 | CNY 91,57 | -2,90 % | CNY 92,63 | CNY 93,00 | CNY 90,51 | 60,35M |
| 2026-07-21 | CNY 94,30 | +0,40 % | CNY 93,93 | CNY 96,80 | CNY 93,35 | 67,16M |
| 2026-07-20 | CNY 93,92 | +0,48 % | CNY 93,49 | CNY 95,28 | CNY 92,77 | 43,99M |
| 2026-07-17 | CNY 93,47 | -0,71 % | CNY 94,14 | CNY 95,95 | CNY 91,90 | 68,73M |
| 2026-07-16 | CNY 94,14 | +2,59 % | CNY 91,74 | CNY 94,76 | CNY 91,15 | 60,72M |
| 2026-07-15 | CNY 91,76 | +1,75 % | CNY 89,65 | CNY 93,48 | CNY 89,45 | 51,42M |
| 2026-07-14 | CNY 90,18 | +3,68 % | CNY 86,89 | CNY 90,68 | CNY 86,50 | 54,71M |
| 2026-07-13 | CNY 86,98 | -3,36 % | CNY 89,00 | CNY 89,00 | CNY 86,78 | 42,46M |
| 2026-07-10 | CNY 90,00 | +3,60 % | CNY 86,84 | CNY 90,83 | CNY 84,88 | 70,93M |
| 2026-07-09 | CNY 86,87 | -1,06 % | CNY 86,50 | CNY 87,77 | CNY 85,80 | 37,74M |
| 2026-07-08 | CNY 87,80 | +1,79 % | CNY 86,01 | CNY 88,34 | CNY 85,28 | 40,38M |
| 2026-07-07 | CNY 86,26 | -1,46 % | CNY 87,66 | CNY 88,81 | CNY 85,87 | 38,95M |
| 2026-07-06 | CNY 87,54 | -1,05 % | CNY 88,52 | CNY 88,95 | CNY 86,61 | 48,58M |
| 2026-07-03 | CNY 88,47 | +5,86 % | CNY 83,73 | CNY 88,88 | CNY 83,60 | 83,90M |
| 2026-07-02 | CNY 83,57 | +3,61 % | CNY 81,90 | CNY 85,67 | CNY 81,90 | 82,50M |
| 2026-07-01 | CNY 80,66 | +1,20 % | CNY 79,90 | CNY 81,65 | CNY 78,55 | 50,32M |
| 2026-06-30 | CNY 79,70 | +0,08 % | CNY 79,58 | CNY 80,55 | CNY 78,58 | 38,20M |
| 2026-06-29 | CNY 79,64 | +1,84 % | CNY 78,20 | CNY 80,95 | CNY 77,60 | 52,37M |
| 2026-06-26 | CNY 78,20 | -4,87 % | CNY 81,51 | CNY 81,80 | CNY 78,20 | 66,32M |
| 2026-06-25 | CNY 82,20 | -1,32 % | CNY 82,80 | CNY 83,81 | CNY 81,34 | 55,64M |
| 2026-06-24 | CNY 83,30 | -2,00 % | CNY 84,50 | CNY 84,70 | CNY 82,78 | 45,57M |
| 2026-06-23 | CNY 85,00 | -2,96 % | CNY 86,91 | CNY 88,32 | CNY 84,75 | 46,62M |
| 2026-06-22 | CNY 87,59 | -0,61 % | CNY 87,00 | CNY 87,90 | CNY 84,60 | 63,72M |
| 2026-06-18 | CNY 88,13 | +0,75 % | CNY 87,00 | CNY 89,33 | CNY 86,08 | 43,58M |
| 2026-06-17 | CNY 87,47 | -2,42 % | CNY 89,00 | CNY 89,30 | CNY 87,00 | 49,53M |
| 2026-06-16 | CNY 89,64 | -1,30 % | CNY 90,35 | CNY 90,50 | CNY 89,50 | 33,60M |
| 2026-06-15 | CNY 90,82 | -0,85 % | CNY 91,61 | CNY 91,90 | CNY 90,40 | 31,30M |
| 2026-06-12 | CNY 91,60 | +2,00 % | CNY 89,90 | CNY 91,78 | CNY 89,25 | 38,54M |
| 2026-06-11 | CNY 89,80 | -0,56 % | CNY 90,10 | CNY 90,80 | CNY 88,88 | 31,51M |
| 2026-06-10 | CNY 90,31 | -1,72 % | CNY 91,00 | CNY 91,00 | CNY 90,10 | 24,13M |
| 2026-06-09 | CNY 91,89 | +0,77 % | CNY 91,22 | CNY 91,92 | CNY 90,03 | 28,19M |
| 2026-06-08 | CNY 91,19 | -1,96 % | CNY 91,00 | CNY 92,02 | CNY 90,30 | 31,68M |
| 2026-06-05 | CNY 93,01 | -0,46 % | CNY 93,52 | CNY 94,00 | CNY 92,30 | 34,00M |
| 2026-06-04 | CNY 93,44 | -1,46 % | CNY 93,60 | CNY 94,39 | CNY 93,10 | 31,87M |
| 2026-06-03 | CNY 94,82 | -2,00 % | CNY 96,00 | CNY 96,00 | CNY 94,50 | 37,04M |
| 2026-06-02 | CNY 96,76 | +3,32 % | CNY 96,00 | CNY 96,88 | CNY 94,31 | 55,50M |
| 2026-06-01 | CNY 93,65 | -2,63 % | CNY 96,18 | CNY 96,22 | CNY 93,60 | 44,60M |
| 2026-05-29 | CNY 96,18 | +0,31 % | CNY 98,90 | CNY 99,50 | CNY 96,13 | 60,63M |
| 2026-05-28 | CNY 95,88 | +0,69 % | CNY 95,22 | CNY 95,99 | CNY 94,03 | 31,46M |
| 2026-05-27 | CNY 95,22 | -1,38 % | CNY 96,00 | CNY 97,27 | CNY 94,66 | 36,24M |
| 2026-05-26 | CNY 96,55 | +0,61 % | CNY 95,80 | CNY 96,92 | CNY 94,51 | 38,65M |