Baiyang Investment Group, Inc. Class A 002696
SZSE · China · Prozessindustrie
CNY 6,58-0,01 (-0,15 %)
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 6,58 | -0,15 % | CNY 6,68 | CNY 6,85 | CNY 6,55 | 14,20M |
| 2026-09-29 | CNY 6,59 | +1,54 % | CNY 6,45 | CNY 6,65 | CNY 6,43 | 13,16M |
| 2026-09-28 | CNY 6,49 | -2,41 % | CNY 6,65 | CNY 6,74 | CNY 5,99 | 17,32M |
| 2026-09-24 | CNY 6,65 | +0,91 % | CNY 6,62 | CNY 6,85 | CNY 6,50 | 21,54M |
| 2026-09-23 | CNY 6,59 | -6,13 % | CNY 6,94 | CNY 6,98 | CNY 6,51 | 24,03M |
| 2026-09-22 | CNY 7,02 | +2,33 % | CNY 6,83 | CNY 7,11 | CNY 6,72 | 26,11M |
| 2026-09-21 | CNY 6,86 | +2,39 % | CNY 6,68 | CNY 7,04 | CNY 6,53 | 27,77M |
| 2026-09-18 | CNY 6,70 | +2,45 % | CNY 6,50 | CNY 7,07 | CNY 6,42 | 34,72M |
| 2026-09-17 | CNY 6,54 | -0,15 % | CNY 6,49 | CNY 6,61 | CNY 6,30 | 25,23M |
| 2026-09-16 | CNY 6,55 | +1,08 % | CNY 6,43 | CNY 6,67 | CNY 6,29 | 20,56M |
| 2026-09-15 | CNY 6,48 | -6,63 % | CNY 6,93 | CNY 7,14 | CNY 6,44 | 25,15M |
| 2026-09-14 | CNY 6,94 | +0,43 % | CNY 6,78 | CNY 7,07 | CNY 6,68 | 25,83M |
| 2026-09-11 | CNY 6,91 | -3,89 % | CNY 7,20 | CNY 7,25 | CNY 6,85 | 34,87M |
| 2026-09-10 | CNY 7,19 | -7,35 % | CNY 7,76 | CNY 7,80 | CNY 7,17 | 49,99M |
| 2026-09-09 | CNY 7,76 | +2,78 % | CNY 7,56 | CNY 8,14 | CNY 7,45 | 60,84M |
| 2026-09-08 | CNY 7,55 | +7,40 % | CNY 7,05 | CNY 7,73 | CNY 7,04 | 50,28M |
| 2026-09-07 | CNY 7,03 | +5,56 % | CNY 6,66 | CNY 7,12 | CNY 6,66 | 36,05M |
| 2026-09-04 | CNY 6,66 | +4,06 % | CNY 6,43 | CNY 6,84 | CNY 6,34 | 38,42M |
| 2026-09-03 | CNY 6,40 | -4,19 % | CNY 6,59 | CNY 6,73 | CNY 6,35 | 37,67M |
| 2026-09-02 | CNY 6,68 | -8,24 % | CNY 7,83 | CNY 7,83 | CNY 6,55 | 55,79M |
| 2026-09-01 | CNY 7,28 | +9,97 % | CNY 6,52 | CNY 7,28 | CNY 6,52 | 18,23M |
| 2026-08-31 | CNY 6,62 | +3,60 % | CNY 6,35 | CNY 7,03 | CNY 6,26 | 39,41M |
| 2026-08-28 | CNY 6,39 | +0,63 % | CNY 6,34 | CNY 6,54 | CNY 6,28 | 15,91M |
| 2026-08-27 | CNY 6,35 | +1,11 % | CNY 6,27 | CNY 6,39 | CNY 6,22 | 10,66M |
| 2026-08-26 | CNY 6,28 | -0,48 % | CNY 6,23 | CNY 6,40 | CNY 6,19 | 10,86M |
| 2026-08-25 | CNY 6,31 | +3,61 % | CNY 6,01 | CNY 6,35 | CNY 5,97 | 17,21M |
| 2026-08-24 | CNY 6,09 | +2,35 % | CNY 5,97 | CNY 6,15 | CNY 5,90 | 17,33M |
| 2026-08-21 | CNY 5,95 | -1,82 % | CNY 6,02 | CNY 6,05 | CNY 5,90 | 17,96M |
| 2026-08-20 | CNY 6,06 | -0,66 % | CNY 6,15 | CNY 6,25 | CNY 5,85 | 21,50M |
| 2026-08-19 | CNY 6,10 | -1,93 % | CNY 6,13 | CNY 6,49 | CNY 6,10 | 32,95M |
| 2026-08-18 | CNY 6,22 | -0,80 % | CNY 6,27 | CNY 6,59 | CNY 6,15 | 31,63M |
| 2026-08-17 | CNY 6,27 | +0,16 % | CNY 6,27 | CNY 6,32 | CNY 5,96 | 22,95M |
| 2026-08-14 | CNY 6,26 | +1,62 % | CNY 6,16 | CNY 6,46 | CNY 6,14 | 25,30M |
| 2026-08-13 | CNY 6,16 | +0,65 % | CNY 6,11 | CNY 6,32 | CNY 6,00 | 17,65M |
| 2026-08-12 | CNY 6,12 | +3,73 % | CNY 5,88 | CNY 6,17 | CNY 5,82 | 19,54M |
| 2026-08-11 | CNY 5,90 | -2,16 % | CNY 5,87 | CNY 6,14 | CNY 5,78 | 34,74M |
| 2026-08-10 | CNY 6,03 | +10,04 % | CNY 5,50 | CNY 6,03 | CNY 5,50 | 28,71M |
| 2026-08-07 | CNY 5,48 | -0,54 % | CNY 5,50 | CNY 5,51 | CNY 5,38 | 5,12M |
| 2026-08-06 | CNY 5,51 | +1,47 % | CNY 5,47 | CNY 5,52 | CNY 5,39 | 5,57M |
| 2026-08-05 | CNY 5,43 | -0,18 % | CNY 5,44 | CNY 5,49 | CNY 5,38 | 5,16M |
| 2026-08-04 | CNY 5,44 | +0,18 % | CNY 5,44 | CNY 5,48 | CNY 5,38 | 6,59M |
| 2026-08-03 | CNY 5,43 | +4,22 % | CNY 5,22 | CNY 5,45 | CNY 5,21 | 8,77M |
| 2026-07-31 | CNY 5,21 | +2,56 % | CNY 5,05 | CNY 5,27 | CNY 5,05 | 7,89M |
| 2026-07-30 | CNY 5,08 | -1,74 % | CNY 5,18 | CNY 5,27 | CNY 5,02 | 8,46M |
| 2026-07-29 | CNY 5,17 | +2,99 % | CNY 5,02 | CNY 5,24 | CNY 5,00 | 9,51M |
| 2026-07-28 | CNY 5,02 | +1,21 % | CNY 4,92 | CNY 5,13 | CNY 4,92 | 8,18M |
| 2026-07-27 | CNY 4,96 | +5,08 % | CNY 4,73 | CNY 5,02 | CNY 4,71 | 13,13M |
| 2026-07-24 | CNY 4,72 | -3,28 % | CNY 4,85 | CNY 4,88 | CNY 4,68 | 6,84M |
| 2026-07-23 | CNY 4,88 | +4,05 % | CNY 4,66 | CNY 4,91 | CNY 4,65 | 8,02M |
| 2026-07-22 | CNY 4,69 | -2,09 % | CNY 4,74 | CNY 4,86 | CNY 4,66 | 9,23M |
| 2026-07-21 | CNY 4,79 | -2,84 % | CNY 4,93 | CNY 4,98 | CNY 4,61 | 14,43M |
| 2026-07-20 | CNY 4,93 | -5,56 % | CNY 5,21 | CNY 5,30 | CNY 4,86 | 11,55M |
| 2026-07-17 | CNY 5,22 | -4,22 % | CNY 5,44 | CNY 5,55 | CNY 5,16 | 9,90M |
| 2026-07-16 | CNY 5,45 | +1,30 % | CNY 5,32 | CNY 5,52 | CNY 5,32 | 8,78M |
| 2026-07-15 | CNY 5,38 | +2,48 % | CNY 5,22 | CNY 5,45 | CNY 5,20 | 8,56M |
| 2026-07-14 | CNY 5,25 | +1,16 % | CNY 5,10 | CNY 5,28 | CNY 5,00 | 11,09M |
| 2026-07-13 | CNY 5,19 | -3,53 % | CNY 5,35 | CNY 5,37 | CNY 5,18 | 9,84M |
| 2026-07-10 | CNY 5,38 | +3,66 % | CNY 5,17 | CNY 5,47 | CNY 5,08 | 14,16M |
| 2026-07-09 | CNY 5,19 | 0,00 % | CNY 5,18 | CNY 5,33 | CNY 5,09 | 11,15M |
| 2026-07-08 | CNY 5,19 | -1,14 % | CNY 5,30 | CNY 5,33 | CNY 5,14 | 9,54M |
| 2026-07-07 | CNY 5,25 | -1,69 % | CNY 5,38 | CNY 5,45 | CNY 5,21 | 16,39M |
| 2026-07-06 | CNY 5,34 | -0,37 % | CNY 5,45 | CNY 5,58 | CNY 5,32 | 16,55M |
| 2026-07-03 | CNY 5,36 | -4,96 % | CNY 5,57 | CNY 5,78 | CNY 5,33 | 34,75M |
| 2026-07-02 | CNY 5,64 | +9,94 % | CNY 5,14 | CNY 5,64 | CNY 5,12 | 33,74M |
| 2026-07-01 | CNY 5,13 | +3,22 % | CNY 4,95 | CNY 5,20 | CNY 4,95 | 10,44M |
| 2026-06-30 | CNY 4,97 | -0,80 % | CNY 5,01 | CNY 5,11 | CNY 4,92 | 7,70M |
| 2026-06-29 | CNY 5,01 | -0,40 % | CNY 5,01 | CNY 5,07 | CNY 4,83 | 7,81M |
| 2026-06-26 | CNY 5,03 | -0,79 % | CNY 5,06 | CNY 5,14 | CNY 4,94 | 6,87M |
| 2026-06-25 | CNY 5,07 | -1,93 % | CNY 5,12 | CNY 5,17 | CNY 4,98 | 9,49M |
| 2026-06-24 | CNY 5,17 | -5,83 % | CNY 5,50 | CNY 5,51 | CNY 5,12 | 13,88M |
| 2026-06-23 | CNY 5,49 | +2,23 % | CNY 5,37 | CNY 5,60 | CNY 5,29 | 10,71M |
| 2026-06-22 | CNY 5,37 | +0,75 % | CNY 5,28 | CNY 5,40 | CNY 5,13 | 10,43M |
| 2026-06-18 | CNY 5,33 | -3,27 % | CNY 5,48 | CNY 5,50 | CNY 5,23 | 14,38M |
| 2026-06-17 | CNY 5,51 | -5,00 % | CNY 5,70 | CNY 5,87 | CNY 5,36 | 25,10M |
| 2026-06-16 | CNY 5,80 | +7,41 % | CNY 5,37 | CNY 5,94 | CNY 5,23 | 29,12M |
| 2026-06-15 | CNY 5,40 | -2,17 % | CNY 5,52 | CNY 5,73 | CNY 5,36 | 11,34M |
| 2026-06-12 | CNY 5,52 | +2,03 % | CNY 5,47 | CNY 5,52 | CNY 5,33 | 9,12M |
| 2026-06-11 | CNY 5,41 | -1,81 % | CNY 5,49 | CNY 5,55 | CNY 5,34 | 8,59M |
| 2026-06-10 | CNY 5,51 | -0,36 % | CNY 5,47 | CNY 5,58 | CNY 5,42 | 10,04M |
| 2026-06-09 | CNY 5,53 | -0,90 % | CNY 5,63 | CNY 5,65 | CNY 5,47 | 11,04M |
| 2026-06-08 | CNY 5,58 | -3,79 % | CNY 5,80 | CNY 5,91 | CNY 5,48 | 17,65M |
| 2026-06-05 | CNY 5,80 | -2,52 % | CNY 5,84 | CNY 5,94 | CNY 5,60 | 34,43M |
| 2026-06-04 | CNY 5,95 | +4,02 % | CNY 6,10 | CNY 6,29 | CNY 5,81 | 39,64M |
| 2026-06-03 | CNY 5,72 | -2,39 % | CNY 5,85 | CNY 5,92 | CNY 5,67 | 7,63M |
| 2026-06-02 | CNY 5,86 | -4,40 % | CNY 6,12 | CNY 6,17 | CNY 5,83 | 9,04M |
| 2026-06-01 | CNY 6,13 | +4,25 % | CNY 5,85 | CNY 6,15 | CNY 5,81 | 7,31M |
| 2026-05-29 | CNY 5,88 | -2,49 % | CNY 6,00 | CNY 6,09 | CNY 5,86 | 5,76M |
| 2026-05-28 | CNY 6,03 | +0,33 % | CNY 6,00 | CNY 6,10 | CNY 5,84 | 6,14M |
| 2026-05-27 | CNY 6,01 | -1,96 % | CNY 6,15 | CNY 6,15 | CNY 5,87 | 9,18M |
| 2026-05-26 | CNY 6,13 | -3,01 % | CNY 6,32 | CNY 6,35 | CNY 6,09 | 8,46M |