Xinzhi Group Co., Ltd. Class A 002664
SZSE · China · Produzierendes Gewerbe
CNY 14,31-0,01 (-0,07 %)
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 14,31 | -0,07 % | CNY 14,55 | CNY 14,59 | CNY 14,27 | 2,80M |
| 2026-09-29 | CNY 14,32 | -0,21 % | CNY 14,53 | CNY 14,58 | CNY 14,25 | 3,20M |
| 2026-09-28 | CNY 14,35 | -2,51 % | CNY 14,66 | CNY 14,83 | CNY 14,30 | 4,20M |
| 2026-09-24 | CNY 14,72 | -1,08 % | CNY 14,93 | CNY 15,10 | CNY 14,71 |
| 2,93M |
| 2026-09-23 | CNY 14,88 | -0,40 % | CNY 15,03 | CNY 15,04 | CNY 14,84 | 2,02M |
| 2026-09-22 | CNY 14,94 | -0,40 % | CNY 15,23 | CNY 15,26 | CNY 14,87 | 2,81M |
| 2026-09-21 | CNY 15,00 | +0,94 % | CNY 14,86 | CNY 15,27 | CNY 14,86 | 3,55M |
| 2026-09-18 | CNY 14,86 | +1,85 % | CNY 14,73 | CNY 14,90 | CNY 14,65 | 3,55M |
| 2026-09-17 | CNY 14,59 | +2,03 % | CNY 14,29 | CNY 14,69 | CNY 14,18 | 4,37M |
| 2026-09-16 | CNY 14,30 | +0,92 % | CNY 14,19 | CNY 14,34 | CNY 13,99 | 3,25M |
| 2026-09-15 | CNY 14,17 | -2,14 % | CNY 14,50 | CNY 14,55 | CNY 14,15 | 2,84M |
| 2026-09-14 | CNY 14,48 | +0,21 % | CNY 14,44 | CNY 14,73 | CNY 14,38 | 2,54M |
| 2026-09-11 | CNY 14,45 | -2,89 % | CNY 14,75 | CNY 14,79 | CNY 14,31 | 4,98M |
| 2026-09-10 | CNY 14,88 | -2,30 % | CNY 15,05 | CNY 15,20 | CNY 14,85 | 3,19M |
| 2026-09-09 | CNY 15,23 | -0,65 % | CNY 15,33 | CNY 15,46 | CNY 15,18 | 2,80M |
| 2026-09-08 | CNY 15,33 | -1,73 % | CNY 15,64 | CNY 15,65 | CNY 15,31 | 4,27M |
| 2026-09-07 | CNY 15,60 | +2,63 % | CNY 15,20 | CNY 15,96 | CNY 15,16 | 5,01M |
| 2026-09-04 | CNY 15,20 | -2,19 % | CNY 15,61 | CNY 15,73 | CNY 15,15 | 3,50M |
| 2026-09-03 | CNY 15,54 | +0,97 % | CNY 15,42 | CNY 15,63 | CNY 15,41 | 2,93M |
| 2026-09-02 | CNY 15,39 | -0,84 % | CNY 15,55 | CNY 15,55 | CNY 15,21 | 3,03M |
| 2026-09-01 | CNY 15,52 | -0,06 % | CNY 15,47 | CNY 15,68 | CNY 15,45 | 3,03M |
| 2026-08-31 | CNY 15,53 | +1,04 % | CNY 15,22 | CNY 15,55 | CNY 15,13 | 3,36M |
| 2026-08-28 | CNY 15,37 | -2,47 % | CNY 15,68 | CNY 15,87 | CNY 15,36 | 5,18M |
| 2026-08-27 | CNY 15,76 | +3,75 % | CNY 15,16 | CNY 16,05 | CNY 15,10 | 6,57M |
| 2026-08-26 | CNY 15,19 | -0,72 % | CNY 15,17 | CNY 15,42 | CNY 15,08 | 2,78M |
| 2026-08-25 | CNY 15,30 | +2,55 % | CNY 14,85 | CNY 15,34 | CNY 14,76 | 4,07M |
| 2026-08-24 | CNY 14,92 | -2,16 % | CNY 15,20 | CNY 15,33 | CNY 14,75 | 3,47M |
| 2026-08-21 | CNY 15,25 | +0,13 % | CNY 15,11 | CNY 15,31 | CNY 14,96 | 3,05M |
| 2026-08-20 | CNY 15,23 | +0,86 % | CNY 15,27 | CNY 15,38 | CNY 15,03 | 4,30M |
| 2026-08-19 | CNY 15,10 | -6,56 % | CNY 16,02 | CNY 16,06 | CNY 15,08 | 7,69M |
| 2026-08-18 | CNY 16,16 | -2,71 % | CNY 16,35 | CNY 16,60 | CNY 15,82 | 9,82M |
| 2026-08-17 | CNY 16,61 | +1,78 % | CNY 16,45 | CNY 16,65 | CNY 16,18 | 4,43M |
| 2026-08-14 | CNY 16,32 | -0,61 % | CNY 16,55 | CNY 16,60 | CNY 16,19 | 3,13M |
| 2026-08-13 | CNY 16,42 | -1,14 % | CNY 16,61 | CNY 16,95 | CNY 16,42 | 4,48M |
| 2026-08-12 | CNY 16,61 | +1,90 % | CNY 16,30 | CNY 16,72 | CNY 16,14 | 4,60M |
| 2026-08-11 | CNY 16,30 | -0,49 % | CNY 16,36 | CNY 16,62 | CNY 16,00 | 6,38M |
| 2026-08-10 | CNY 16,38 | -1,62 % | CNY 16,32 | CNY 16,64 | CNY 16,07 | 8,66M |
| 2026-08-07 | CNY 16,65 | +4,32 % | CNY 16,31 | CNY 17,36 | CNY 16,27 | 15,43M |
| 2026-08-06 | CNY 15,96 | -2,44 % | CNY 16,32 | CNY 16,32 | CNY 15,74 | 7,79M |
| 2026-08-05 | CNY 16,36 | +1,24 % | CNY 16,18 | CNY 16,43 | CNY 16,10 | 5,91M |
| 2026-08-04 | CNY 16,16 | -0,06 % | CNY 16,20 | CNY 16,30 | CNY 15,92 | 4,78M |
| 2026-08-03 | CNY 16,17 | +2,15 % | CNY 15,79 | CNY 16,22 | CNY 15,69 | 4,18M |
| 2026-07-31 | CNY 15,83 | +2,93 % | CNY 15,60 | CNY 15,97 | CNY 15,59 | 5,66M |
| 2026-07-30 | CNY 15,38 | -1,35 % | CNY 15,50 | CNY 15,69 | CNY 15,21 | 4,14M |
| 2026-07-29 | CNY 15,59 | +3,73 % | CNY 14,96 | CNY 15,89 | CNY 14,96 | 6,26M |
| 2026-07-28 | CNY 15,03 | +1,28 % | CNY 14,80 | CNY 15,22 | CNY 14,65 | 4,07M |
| 2026-07-27 | CNY 14,84 | +3,20 % | CNY 14,47 | CNY 14,98 | CNY 14,38 | 4,07M |
| 2026-07-24 | CNY 14,38 | -2,90 % | CNY 14,60 | CNY 14,80 | CNY 14,37 | 4,04M |
| 2026-07-23 | CNY 14,81 | +1,93 % | CNY 14,42 | CNY 14,81 | CNY 14,33 | 4,55M |
| 2026-07-22 | CNY 14,53 | -3,97 % | CNY 15,05 | CNY 15,05 | CNY 14,34 | 7,07M |
| 2026-07-21 | CNY 15,13 | +1,34 % | CNY 14,96 | CNY 15,29 | CNY 14,50 | 7,54M |
| 2026-07-20 | CNY 14,93 | -2,74 % | CNY 15,55 | CNY 15,68 | CNY 14,72 | 6,09M |
| 2026-07-17 | CNY 15,35 | -5,54 % | CNY 16,25 | CNY 16,36 | CNY 15,23 | 6,24M |
| 2026-07-16 | CNY 16,25 | +0,31 % | CNY 16,05 | CNY 16,55 | CNY 15,98 | 4,42M |
| 2026-07-15 | CNY 16,20 | -0,98 % | CNY 16,22 | CNY 16,50 | CNY 15,98 | 5,06M |
| 2026-07-14 | CNY 16,36 | +0,99 % | CNY 16,22 | CNY 16,36 | CNY 15,71 | 5,63M |
| 2026-07-13 | CNY 16,20 | -8,53 % | CNY 17,46 | CNY 17,46 | CNY 16,20 | 9,88M |
| 2026-07-10 | CNY 17,71 | +1,78 % | CNY 17,39 | CNY 18,19 | CNY 17,30 | 7,58M |
| 2026-07-09 | CNY 17,40 | -0,23 % | CNY 17,41 | CNY 17,53 | CNY 16,71 | 7,02M |
| 2026-07-08 | CNY 17,44 | -6,49 % | CNY 18,83 | CNY 18,96 | CNY 17,37 | 10,08M |
| 2026-07-07 | CNY 18,65 | -2,46 % | CNY 19,30 | CNY 19,79 | CNY 18,54 | 8,33M |
| 2026-07-06 | CNY 19,12 | -3,82 % | CNY 19,97 | CNY 20,00 | CNY 19,12 | 13,36M |
| 2026-07-03 | CNY 19,88 | +10,02 % | CNY 17,98 | CNY 19,88 | CNY 17,98 | 12,29M |
| 2026-07-02 | CNY 18,07 | +0,78 % | CNY 18,15 | CNY 19,14 | CNY 17,95 | 9,11M |
| 2026-07-01 | CNY 17,93 | +3,70 % | CNY 17,29 | CNY 18,33 | CNY 17,29 | 7,89M |
| 2026-06-30 | CNY 17,29 | +2,67 % | CNY 16,79 | CNY 17,45 | CNY 16,79 | 5,67M |
| 2026-06-29 | CNY 16,84 | -1,17 % | CNY 17,02 | CNY 17,20 | CNY 16,46 | 5,90M |
| 2026-06-26 | CNY 17,04 | -4,16 % | CNY 17,58 | CNY 18,01 | CNY 17,01 | 6,85M |
| 2026-06-25 | CNY 17,78 | -3,63 % | CNY 18,40 | CNY 18,48 | CNY 17,71 | 6,83M |
| 2026-06-24 | CNY 18,45 | -1,86 % | CNY 18,59 | CNY 18,78 | CNY 18,17 | 5,66M |
| 2026-06-23 | CNY 18,80 | +0,37 % | CNY 18,80 | CNY 19,19 | CNY 18,47 | 6,80M |
| 2026-06-22 | CNY 18,73 | -4,49 % | CNY 19,62 | CNY 19,70 | CNY 18,14 | 9,96M |
| 2026-06-18 | CNY 19,61 | +1,19 % | CNY 19,39 | CNY 19,77 | CNY 19,25 | 7,04M |
| 2026-06-17 | CNY 19,38 | -0,92 % | CNY 19,56 | CNY 19,78 | CNY 19,23 | 7,26M |
| 2026-06-16 | CNY 19,56 | +0,15 % | CNY 19,43 | CNY 20,12 | CNY 19,21 | 11,06M |
| 2026-06-15 | CNY 19,53 | +10,03 % | CNY 18,00 | CNY 19,53 | CNY 17,76 | 10,12M |
| 2026-06-12 | CNY 17,75 | +2,01 % | CNY 17,72 | CNY 18,23 | CNY 17,52 | 5,49M |
| 2026-06-11 | CNY 17,40 | -1,92 % | CNY 17,50 | CNY 17,79 | CNY 17,14 | 5,94M |
| 2026-06-10 | CNY 17,74 | -5,08 % | CNY 18,57 | CNY 18,65 | CNY 17,65 | 6,92M |
| 2026-06-09 | CNY 18,69 | -1,32 % | CNY 18,99 | CNY 19,05 | CNY 18,44 | 7,50M |
| 2026-06-08 | CNY 18,94 | +0,69 % | CNY 18,30 | CNY 19,26 | CNY 18,20 | 10,14M |
| 2026-06-05 | CNY 18,81 | +3,47 % | CNY 18,00 | CNY 19,43 | CNY 17,51 | 14,11M |
| 2026-06-04 | CNY 18,18 | +0,22 % | CNY 17,95 | CNY 18,60 | CNY 17,89 | 6,67M |
| 2026-06-03 | CNY 18,14 | -2,32 % | CNY 18,43 | CNY 18,75 | CNY 17,91 | 8,51M |
| 2026-06-02 | CNY 18,57 | +0,87 % | CNY 18,45 | CNY 18,82 | CNY 17,90 | 8,28M |
| 2026-06-01 | CNY 18,41 | -4,11 % | CNY 19,00 | CNY 19,14 | CNY 18,40 | 10,23M |
| 2026-05-29 | CNY 19,20 | -5,33 % | CNY 20,25 | CNY 20,59 | CNY 18,97 | 11,32M |
| 2026-05-28 | CNY 20,28 | -1,70 % | CNY 20,75 | CNY 20,79 | CNY 19,92 | 11,36M |
| 2026-05-27 | CNY 20,63 | -8,72 % | CNY 22,30 | CNY 22,53 | CNY 20,50 | 18,28M |
| 2026-05-26 | CNY 22,60 | -2,33 % | CNY 23,46 | CNY 23,50 | CNY 22,14 | 15,15M |