Chengdu Hongqi Chain Co., Ltd. Class A 002697
SZSE · China · Einzelhandel
CNY 4,73+0,06 (+1,28 %)
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 4,73 | +1,28 % | CNY 4,66 | CNY 4,77 | CNY 4,64 | 15,48M |
| 2026-09-29 | CNY 4,67 | +1,30 % | CNY 4,60 | CNY 4,68 | CNY 4,59 | 12,07M |
| 2026-09-28 | CNY 4,61 | 0,00 % | CNY 4,63 | CNY 4,66 | CNY 4,58 | 12,38M |
| 2026-09-24 | CNY 4,61 | -1,07 % | CNY 4,64 | CNY 4,69 | CNY 4,58 | 13,84M |
| 2026-09-23 | CNY 4,66 | -1,27 % | CNY 4,71 | CNY 4,73 | CNY 4,65 | 13,59M |
| 2026-09-22 | CNY 4,72 | -0,63 % | CNY 4,74 | CNY 4,77 | CNY 4,70 | 16,02M |
| 2026-09-21 | CNY 4,75 | +1,50 % | CNY 4,65 | CNY 4,77 | CNY 4,65 | 16,80M |
| 2026-09-18 | CNY 4,68 | +2,63 % | CNY 4,57 | CNY 4,73 | CNY 4,55 | 21,61M |
| 2026-09-17 | CNY 4,56 | -0,65 % | CNY 4,55 | CNY 4,59 | CNY 4,52 | 15,18M |
| 2026-09-16 | CNY 4,59 | +0,22 % | CNY 4,57 | CNY 4,62 | CNY 4,50 | 16,19M |
| 2026-09-15 | CNY 4,58 | -2,55 % | CNY 4,70 | CNY 4,70 | CNY 4,56 | 20,17M |
| 2026-09-14 | CNY 4,70 | 0,00 % | CNY 4,64 | CNY 4,78 | CNY 4,64 | 20,02M |
| 2026-09-11 | CNY 4,70 | -2,89 % | CNY 4,80 | CNY 4,86 | CNY 4,67 | 22,53M |
| 2026-09-10 | CNY 4,84 | -1,63 % | CNY 4,89 | CNY 4,96 | CNY 4,83 | 23,56M |
| 2026-09-09 | CNY 4,92 | -0,20 % | CNY 4,90 | CNY 4,95 | CNY 4,84 | 24,96M |
| 2026-09-08 | CNY 4,93 | +0,82 % | CNY 4,88 | CNY 4,96 | CNY 4,86 | 34,53M |
| 2026-09-07 | CNY 4,89 | +2,95 % | CNY 4,75 | CNY 4,90 | CNY 4,73 | 36,30M |
| 2026-09-04 | CNY 4,75 | -0,63 % | CNY 4,76 | CNY 4,81 | CNY 4,69 | 28,82M |
| 2026-09-03 | CNY 4,78 | +0,63 % | CNY 4,77 | CNY 4,87 | CNY 4,74 | 35,95M |
| 2026-09-02 | CNY 4,75 | -0,42 % | CNY 4,81 | CNY 4,91 | CNY 4,72 | 36,89M |
| 2026-09-01 | CNY 4,77 | +3,92 % | CNY 4,60 | CNY 4,79 | CNY 4,59 | 39,07M |
| 2026-08-31 | CNY 4,59 | -2,13 % | CNY 4,69 | CNY 4,69 | CNY 4,58 | 19,80M |
| 2026-08-28 | CNY 4,69 | +1,74 % | CNY 4,61 | CNY 4,71 | CNY 4,58 | 22,35M |
| 2026-08-27 | CNY 4,61 | 0,00 % | CNY 4,62 | CNY 4,63 | CNY 4,56 | 12,72M |
| 2026-08-26 | CNY 4,61 | +0,22 % | CNY 4,58 | CNY 4,66 | CNY 4,58 | 12,69M |
| 2026-08-25 | CNY 4,60 | +2,91 % | CNY 4,46 | CNY 4,61 | CNY 4,46 | 19,30M |
| 2026-08-24 | CNY 4,47 | 0,00 % | CNY 4,47 | CNY 4,50 | CNY 4,45 | 9,25M |
| 2026-08-21 | CNY 4,47 | -1,97 % | CNY 4,53 | CNY 4,54 | CNY 4,42 | 16,55M |
| 2026-08-20 | CNY 4,56 | +1,33 % | CNY 4,50 | CNY 4,58 | CNY 4,49 | 17,98M |
| 2026-08-19 | CNY 4,50 | -4,05 % | CNY 4,65 | CNY 4,68 | CNY 4,47 | 23,62M |
| 2026-08-18 | CNY 4,69 | +2,40 % | CNY 4,65 | CNY 4,70 | CNY 4,61 | 30,58M |
| 2026-08-17 | CNY 4,58 | -1,29 % | CNY 4,60 | CNY 4,63 | CNY 4,39 | 29,86M |
| 2026-08-14 | CNY 4,64 | -1,07 % | CNY 4,70 | CNY 4,70 | CNY 4,62 | 14,42M |
| 2026-08-13 | CNY 4,69 | -0,42 % | CNY 4,70 | CNY 4,74 | CNY 4,66 | 14,75M |
| 2026-08-12 | CNY 4,71 | 0,00 % | CNY 4,71 | CNY 4,75 | CNY 4,66 | 14,23M |
| 2026-08-11 | CNY 4,71 | -0,63 % | CNY 4,73 | CNY 4,77 | CNY 4,66 | 14,93M |
| 2026-08-10 | CNY 4,74 | +3,72 % | CNY 4,58 | CNY 4,74 | CNY 4,57 | 23,85M |
| 2026-08-07 | CNY 4,57 | -0,87 % | CNY 4,62 | CNY 4,62 | CNY 4,53 | 12,02M |
| 2026-08-06 | CNY 4,61 | -0,65 % | CNY 4,65 | CNY 4,66 | CNY 4,55 | 14,96M |
| 2026-08-05 | CNY 4,64 | -0,64 % | CNY 4,68 | CNY 4,69 | CNY 4,61 | 15,64M |
| 2026-08-04 | CNY 4,67 | -1,27 % | CNY 4,72 | CNY 4,75 | CNY 4,65 | 14,97M |
| 2026-08-03 | CNY 4,73 | +0,64 % | CNY 4,68 | CNY 4,75 | CNY 4,68 | 17,32M |
| 2026-07-31 | CNY 4,70 | +0,64 % | CNY 4,60 | CNY 4,71 | CNY 4,60 | 18,78M |
| 2026-07-30 | CNY 4,67 | +0,86 % | CNY 4,62 | CNY 4,76 | CNY 4,62 | 25,49M |
| 2026-07-29 | CNY 4,63 | +1,76 % | CNY 4,56 | CNY 4,68 | CNY 4,56 | 21,73M |
| 2026-07-28 | CNY 4,55 | +0,66 % | CNY 4,50 | CNY 4,59 | CNY 4,50 | 14,36M |
| 2026-07-27 | CNY 4,52 | +2,26 % | CNY 4,39 | CNY 4,56 | CNY 4,38 | 15,31M |
| 2026-07-24 | CNY 4,42 | -2,43 % | CNY 4,51 | CNY 4,54 | CNY 4,41 | 12,12M |
| 2026-07-23 | CNY 4,53 | +0,22 % | CNY 4,50 | CNY 4,55 | CNY 4,45 | 13,17M |
| 2026-07-22 | CNY 4,52 | -1,09 % | CNY 4,57 | CNY 4,57 | CNY 4,45 | 18,12M |
| 2026-07-21 | CNY 4,57 | -0,65 % | CNY 4,60 | CNY 4,65 | CNY 4,53 | 21,41M |
| 2026-07-20 | CNY 4,60 | -0,43 % | CNY 4,61 | CNY 4,69 | CNY 4,57 | 19,65M |
| 2026-07-17 | CNY 4,62 | -1,49 % | CNY 4,67 | CNY 4,78 | CNY 4,60 | 19,14M |
| 2026-07-16 | CNY 4,69 | +0,64 % | CNY 4,63 | CNY 4,71 | CNY 4,61 | 18,15M |
| 2026-07-15 | CNY 4,66 | +1,97 % | CNY 4,52 | CNY 4,69 | CNY 4,48 | 23,24M |
| 2026-07-14 | CNY 4,57 | +3,86 % | CNY 4,43 | CNY 4,57 | CNY 4,40 | 24,23M |
| 2026-07-13 | CNY 4,40 | -0,45 % | CNY 4,41 | CNY 4,42 | CNY 4,36 | 13,91M |
| 2026-07-10 | CNY 4,42 | +1,61 % | CNY 4,35 | CNY 4,44 | CNY 4,30 | 14,14M |
| 2026-07-09 | CNY 4,35 | -0,23 % | CNY 4,37 | CNY 4,40 | CNY 4,30 | 9,60M |
| 2026-07-08 | CNY 4,36 | 0,00 % | CNY 4,36 | CNY 4,39 | CNY 4,31 | 9,48M |
| 2026-07-07 | CNY 4,36 | -1,58 % | CNY 4,42 | CNY 4,42 | CNY 4,33 | 10,64M |
| 2026-07-06 | CNY 4,43 | +1,14 % | CNY 4,38 | CNY 4,44 | CNY 4,33 | 14,36M |
| 2026-07-03 | CNY 4,38 | +0,92 % | CNY 4,34 | CNY 4,39 | CNY 4,33 | 11,91M |
| 2026-07-02 | CNY 4,34 | +1,17 % | CNY 4,25 | CNY 4,36 | CNY 4,25 | 14,58M |
| 2026-07-01 | CNY 4,29 | +3,13 % | CNY 4,15 | CNY 4,29 | CNY 4,15 | 17,49M |
| 2026-06-30 | CNY 4,16 | -0,72 % | CNY 4,18 | CNY 4,19 | CNY 4,11 | 9,87M |
| 2026-06-29 | CNY 4,19 | +0,96 % | CNY 4,11 | CNY 4,23 | CNY 4,05 | 16,09M |
| 2026-06-26 | CNY 4,15 | -2,58 % | CNY 4,24 | CNY 4,26 | CNY 4,14 | 14,12M |
| 2026-06-25 | CNY 4,26 | -0,93 % | CNY 4,29 | CNY 4,33 | CNY 4,22 | 12,68M |
| 2026-06-24 | CNY 4,30 | -2,27 % | CNY 4,40 | CNY 4,40 | CNY 4,29 | 12,24M |
| 2026-06-23 | CNY 4,40 | 0,00 % | CNY 4,40 | CNY 4,51 | CNY 4,38 | 14,01M |
| 2026-06-22 | CNY 4,40 | 0,00 % | CNY 4,37 | CNY 4,41 | CNY 4,29 | 14,34M |
| 2026-06-18 | CNY 4,40 | -0,45 % | CNY 4,40 | CNY 4,42 | CNY 4,33 | 12,85M |
| 2026-06-17 | CNY 4,42 | -2,64 % | CNY 4,54 | CNY 4,55 | CNY 4,41 | 15,34M |
| 2026-06-16 | CNY 4,54 | -1,09 % | CNY 4,59 | CNY 4,60 | CNY 4,53 | 13,61M |
| 2026-06-15 | CNY 4,59 | +1,32 % | CNY 4,55 | CNY 4,61 | CNY 4,53 | 14,02M |
| 2026-06-12 | CNY 4,53 | +1,57 % | CNY 4,48 | CNY 4,58 | CNY 4,45 | 18,58M |
| 2026-06-11 | CNY 4,46 | -1,98 % | CNY 4,52 | CNY 4,56 | CNY 4,45 | 11,33M |
| 2026-06-10 | CNY 4,55 | -0,87 % | CNY 4,57 | CNY 4,57 | CNY 4,48 | 14,83M |
| 2026-06-09 | CNY 4,59 | -1,50 % | CNY 4,65 | CNY 4,68 | CNY 4,55 | 16,46M |
| 2026-06-08 | CNY 4,66 | -1,48 % | CNY 4,70 | CNY 4,77 | CNY 4,62 | 19,11M |
| 2026-06-05 | CNY 4,73 | +2,16 % | CNY 4,63 | CNY 4,78 | CNY 4,61 | 21,81M |
| 2026-06-04 | CNY 4,63 | -2,11 % | CNY 4,70 | CNY 4,76 | CNY 4,59 | 20,52M |
| 2026-06-03 | CNY 4,73 | -2,47 % | CNY 4,82 | CNY 4,82 | CNY 4,67 | 30,66M |
| 2026-06-02 | CNY 4,85 | -2,41 % | CNY 4,93 | CNY 5,02 | CNY 4,82 | 32,24M |
| 2026-06-01 | CNY 4,97 | 0,00 % | CNY 4,89 | CNY 4,97 | CNY 4,85 | 32,86M |
| 2026-05-29 | CNY 4,97 | +2,69 % | CNY 4,76 | CNY 5,04 | CNY 4,73 | 52,62M |
| 2026-05-28 | CNY 4,84 | -2,22 % | CNY 4,90 | CNY 4,90 | CNY 4,83 | 22,75M |
| 2026-05-27 | CNY 4,95 | +2,91 % | CNY 4,77 | CNY 4,98 | CNY 4,73 | 37,58M |
| 2026-05-26 | CNY 4,81 | +1,26 % | CNY 4,74 | CNY 4,89 | CNY 4,73 | 16,87M |