Ronglian Group Ltd. Class A 002642
SZSE · China · Technologiedienstleistungen
CNY 6,92-0,07 (-1,00 %)
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 6,92 | -1,00 % | CNY 7,01 | CNY 7,04 | CNY 6,85 | 7,56M |
| 2026-09-29 | CNY 6,99 | +1,60 % | CNY 6,81 | CNY 7,04 | CNY 6,78 | 11,88M |
| 2026-09-28 | CNY 6,88 | +1,03 % | CNY 6,85 | CNY 7,07 | CNY 6,76 | 13,20M |
| 2026-09-24 | CNY 6,81 | -1,16 % | CNY 6,87 | CNY 6,94 | CNY 6,80 | 6,63M |
| 2026-09-23 | CNY 6,89 | -3,77 % | CNY 7,14 | CNY 7,16 | CNY 6,88 | 14,35M |
| 2026-09-22 | CNY 7,16 | +1,85 % | CNY 7,06 | CNY 7,30 | CNY 7,03 | 18,45M |
| 2026-09-21 | CNY 7,03 | +0,57 % | CNY 6,99 | CNY 7,03 | CNY 6,95 | 7,53M |
| 2026-09-18 | CNY 6,99 | +0,87 % | CNY 6,96 | CNY 7,19 | CNY 6,94 | 9,55M |
| 2026-09-17 | CNY 6,93 | +0,14 % | CNY 6,92 | CNY 6,94 | CNY 6,81 | 6,03M |
| 2026-09-16 | CNY 6,92 | +1,02 % | CNY 6,84 | CNY 6,95 | CNY 6,79 | 7,79M |
| 2026-09-15 | CNY 6,85 | -3,25 % | CNY 7,17 | CNY 7,22 | CNY 6,85 | 14,18M |
| 2026-09-14 | CNY 7,08 | 0,00 % | CNY 7,08 | CNY 7,19 | CNY 7,06 | 9,28M |
| 2026-09-11 | CNY 7,08 | -1,39 % | CNY 7,19 | CNY 7,19 | CNY 7,00 | 13,39M |
| 2026-09-10 | CNY 7,18 | +0,28 % | CNY 7,18 | CNY 7,21 | CNY 7,09 | 7,15M |
| 2026-09-09 | CNY 7,16 | -0,56 % | CNY 7,19 | CNY 7,28 | CNY 7,13 | 7,78M |
| 2026-09-08 | CNY 7,20 | +0,28 % | CNY 7,18 | CNY 7,27 | CNY 7,12 | 6,92M |
| 2026-09-07 | CNY 7,18 | -1,24 % | CNY 7,23 | CNY 7,27 | CNY 7,15 | 9,59M |
| 2026-09-04 | CNY 7,27 | -0,41 % | CNY 7,44 | CNY 7,45 | CNY 7,22 | 10,02M |
| 2026-09-03 | CNY 7,30 | -1,22 % | CNY 7,49 | CNY 7,49 | CNY 7,28 | 8,52M |
| 2026-09-02 | CNY 7,39 | -0,14 % | CNY 7,34 | CNY 7,41 | CNY 7,27 | 8,45M |
| 2026-09-01 | CNY 7,40 | +1,65 % | CNY 7,28 | CNY 7,42 | CNY 7,25 | 12,00M |
| 2026-08-31 | CNY 7,28 | +0,97 % | CNY 7,15 | CNY 7,29 | CNY 7,13 | 8,76M |
| 2026-08-28 | CNY 7,21 | -0,14 % | CNY 7,28 | CNY 7,29 | CNY 7,16 | 10,30M |
| 2026-08-27 | CNY 7,22 | -0,82 % | CNY 7,25 | CNY 7,34 | CNY 7,19 | 8,55M |
| 2026-08-26 | CNY 7,28 | +0,28 % | CNY 7,27 | CNY 7,35 | CNY 7,20 | 9,60M |
| 2026-08-25 | CNY 7,26 | +3,71 % | CNY 7,02 | CNY 7,27 | CNY 6,98 | 13,04M |
| 2026-08-24 | CNY 7,00 | -0,71 % | CNY 7,06 | CNY 7,08 | CNY 6,92 | 7,56M |
| 2026-08-21 | CNY 7,05 | +0,28 % | CNY 7,02 | CNY 7,07 | CNY 6,87 | 9,68M |
| 2026-08-20 | CNY 7,03 | +1,30 % | CNY 6,95 | CNY 7,08 | CNY 6,94 | 7,82M |
| 2026-08-19 | CNY 6,94 | -4,14 % | CNY 7,14 | CNY 7,17 | CNY 6,93 | 14,24M |
| 2026-08-18 | CNY 7,24 | -2,69 % | CNY 7,43 | CNY 7,43 | CNY 7,16 | 13,60M |
| 2026-08-17 | CNY 7,44 | +0,13 % | CNY 7,43 | CNY 7,44 | CNY 7,27 | 11,02M |
| 2026-08-14 | CNY 7,43 | +0,54 % | CNY 7,38 | CNY 7,47 | CNY 7,27 | 14,59M |
| 2026-08-13 | CNY 7,39 | -1,07 % | CNY 7,49 | CNY 7,66 | CNY 7,35 | 18,10M |
| 2026-08-12 | CNY 7,47 | +0,13 % | CNY 7,44 | CNY 7,55 | CNY 7,41 | 13,11M |
| 2026-08-11 | CNY 7,46 | -0,53 % | CNY 7,56 | CNY 7,56 | CNY 7,39 | 13,04M |
| 2026-08-10 | CNY 7,50 | +2,60 % | CNY 7,35 | CNY 7,50 | CNY 7,22 | 18,25M |
| 2026-08-07 | CNY 7,31 | -1,88 % | CNY 7,44 | CNY 7,44 | CNY 7,15 | 19,90M |
| 2026-08-06 | CNY 7,45 | -0,67 % | CNY 7,50 | CNY 7,56 | CNY 7,35 | 20,10M |
| 2026-08-05 | CNY 7,50 | -0,27 % | CNY 7,48 | CNY 7,56 | CNY 7,45 | 23,72M |
| 2026-08-04 | CNY 7,52 | +1,35 % | CNY 7,49 | CNY 7,53 | CNY 7,40 | 23,34M |
| 2026-08-03 | CNY 7,42 | +0,41 % | CNY 7,39 | CNY 7,48 | CNY 7,30 | 21,18M |
| 2026-07-31 | CNY 7,39 | +1,23 % | CNY 7,28 | CNY 7,49 | CNY 7,26 | 31,35M |
| 2026-07-30 | CNY 7,30 | +0,69 % | CNY 7,19 | CNY 7,47 | CNY 7,15 | 38,86M |
| 2026-07-29 | CNY 7,25 | -0,14 % | CNY 7,74 | CNY 7,75 | CNY 7,20 | 52,49M |
| 2026-07-28 | CNY 7,26 | +10,00 % | CNY 6,65 | CNY 7,26 | CNY 6,60 | 19,65M |
| 2026-07-27 | CNY 6,60 | +2,96 % | CNY 6,40 | CNY 6,61 | CNY 6,31 | 16,83M |
| 2026-07-24 | CNY 6,41 | -7,50 % | CNY 6,83 | CNY 6,96 | CNY 6,41 | 29,81M |
| 2026-07-23 | CNY 6,93 | 0,00 % | CNY 6,82 | CNY 6,95 | CNY 6,75 | 20,07M |
| 2026-07-22 | CNY 6,93 | -5,33 % | CNY 7,25 | CNY 7,25 | CNY 6,83 | 34,45M |
| 2026-07-21 | CNY 7,32 | -3,05 % | CNY 7,39 | CNY 7,52 | CNY 7,05 | 35,54M |
| 2026-07-20 | CNY 7,55 | +2,72 % | CNY 7,23 | CNY 7,62 | CNY 7,23 | 44,95M |
| 2026-07-17 | CNY 7,35 | +5,60 % | CNY 6,91 | CNY 7,60 | CNY 6,91 | 50,43M |
| 2026-07-16 | CNY 6,96 | -0,57 % | CNY 6,91 | CNY 7,05 | CNY 6,84 | 17,14M |
| 2026-07-15 | CNY 7,00 | +0,72 % | CNY 6,91 | CNY 7,10 | CNY 6,80 | 22,36M |
| 2026-07-14 | CNY 6,95 | -2,11 % | CNY 6,96 | CNY 6,98 | CNY 6,66 | 24,70M |
| 2026-07-13 | CNY 7,10 | +3,80 % | CNY 6,90 | CNY 7,23 | CNY 6,80 | 35,84M |
| 2026-07-10 | CNY 6,84 | -4,07 % | CNY 6,99 | CNY 7,00 | CNY 6,76 | 35,00M |
| 2026-07-09 | CNY 7,13 | +6,42 % | CNY 6,69 | CNY 7,23 | CNY 6,52 | 56,42M |
| 2026-07-08 | CNY 6,70 | +10,02 % | CNY 6,07 | CNY 6,70 | CNY 6,04 | 30,37M |
| 2026-07-07 | CNY 6,09 | -1,77 % | CNY 6,16 | CNY 6,25 | CNY 6,06 | 9,19M |
| 2026-07-06 | CNY 6,20 | -1,59 % | CNY 6,40 | CNY 6,42 | CNY 6,16 | 12,75M |
| 2026-07-03 | CNY 6,30 | +2,27 % | CNY 6,16 | CNY 6,34 | CNY 6,15 | 13,79M |
| 2026-07-02 | CNY 6,16 | -1,12 % | CNY 6,20 | CNY 6,36 | CNY 6,13 | 13,77M |
| 2026-07-01 | CNY 6,23 | +1,14 % | CNY 6,15 | CNY 6,33 | CNY 6,10 | 13,85M |
| 2026-06-30 | CNY 6,16 | +1,48 % | CNY 6,06 | CNY 6,23 | CNY 5,99 | 13,57M |
| 2026-06-29 | CNY 6,07 | -1,30 % | CNY 6,12 | CNY 6,19 | CNY 5,94 | 15,43M |
| 2026-06-26 | CNY 6,15 | -3,15 % | CNY 6,30 | CNY 6,32 | CNY 6,11 | 16,46M |
| 2026-06-25 | CNY 6,35 | -2,76 % | CNY 6,54 | CNY 6,54 | CNY 6,26 | 17,75M |
| 2026-06-24 | CNY 6,53 | -3,83 % | CNY 6,76 | CNY 6,79 | CNY 6,44 | 17,01M |
| 2026-06-23 | CNY 6,79 | +0,30 % | CNY 6,70 | CNY 6,90 | CNY 6,70 | 14,43M |
| 2026-06-22 | CNY 6,77 | -3,01 % | CNY 6,92 | CNY 6,97 | CNY 6,54 | 22,87M |
| 2026-06-18 | CNY 6,98 | -0,43 % | CNY 7,01 | CNY 7,14 | CNY 6,82 | 15,94M |
| 2026-06-17 | CNY 7,01 | -0,99 % | CNY 6,99 | CNY 7,16 | CNY 6,93 | 15,19M |
| 2026-06-16 | CNY 7,08 | +1,87 % | CNY 6,93 | CNY 7,11 | CNY 6,69 | 22,52M |
| 2026-06-15 | CNY 6,95 | +0,58 % | CNY 6,94 | CNY 7,07 | CNY 6,89 | 13,59M |
| 2026-06-12 | CNY 6,91 | +0,44 % | CNY 7,01 | CNY 7,04 | CNY 6,89 | 12,08M |
| 2026-06-11 | CNY 6,88 | -3,64 % | CNY 7,05 | CNY 7,08 | CNY 6,79 | 16,46M |
| 2026-06-10 | CNY 7,14 | -2,86 % | CNY 7,25 | CNY 7,38 | CNY 7,08 | 13,47M |
| 2026-06-09 | CNY 7,35 | +2,08 % | CNY 7,29 | CNY 7,38 | CNY 7,18 | 12,71M |
| 2026-06-08 | CNY 7,20 | -5,39 % | CNY 7,42 | CNY 7,49 | CNY 7,15 | 20,58M |
| 2026-06-05 | CNY 7,61 | +0,26 % | CNY 7,54 | CNY 7,75 | CNY 7,36 | 18,90M |
| 2026-06-04 | CNY 7,59 | -4,17 % | CNY 7,80 | CNY 7,90 | CNY 7,47 | 22,88M |
| 2026-06-03 | CNY 7,92 | -4,12 % | CNY 8,26 | CNY 8,30 | CNY 7,91 | 27,71M |
| 2026-06-02 | CNY 8,26 | -4,62 % | CNY 8,72 | CNY 8,78 | CNY 8,25 | 26,37M |
| 2026-06-01 | CNY 8,66 | -0,92 % | CNY 8,58 | CNY 8,83 | CNY 8,52 | 19,55M |
| 2026-05-29 | CNY 8,74 | -3,64 % | CNY 9,19 | CNY 9,20 | CNY 8,60 | 29,64M |
| 2026-05-28 | CNY 9,07 | +1,34 % | CNY 9,00 | CNY 9,15 | CNY 8,91 | 35,45M |
| 2026-05-27 | CNY 8,95 | +1,13 % | CNY 8,71 | CNY 8,95 | CNY 8,68 | 29,78M |
| 2026-05-26 | CNY 8,85 | -0,23 % | CNY 8,89 | CNY 8,89 | CNY 8,38 | 37,56M |