Zhejiang Shibao Co. Ltd. Class A 002703
SZSE · China · Produzierendes Gewerbe
CNY 15,65+0,48 (+3,16 %)
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 15,65 | +3,16 % | CNY 15,24 | CNY 15,81 | CNY 15,10 | 38,69M |
| 2026-09-29 | CNY 15,17 | -0,59 % | CNY 14,95 | CNY 15,56 | CNY 14,71 | 26,57M |
| 2026-09-28 | CNY 15,26 | +0,53 % | CNY 14,97 | CNY 15,62 | CNY 14,71 | 30,71M |
| 2026-09-24 | CNY 15,18 | -0,13 % | CNY 15,16 | CNY 15,93 | CNY 15,00 | 26,74M |
| 2026-09-23 | CNY 15,20 | -7,49 % | CNY 16,10 | CNY 16,22 | CNY 15,06 | 55,33M |
| 2026-09-22 | CNY 16,43 | +5,32 % | CNY 15,70 | CNY 16,49 | CNY 15,57 | 69,57M |
| 2026-09-21 | CNY 15,60 | +1,23 % | CNY 15,49 | CNY 15,68 | CNY 15,40 | 27,42M |
| 2026-09-18 | CNY 15,41 | -1,09 % | CNY 15,55 | CNY 15,62 | CNY 15,28 | 29,08M |
| 2026-09-17 | CNY 15,58 | +1,04 % | CNY 15,32 | CNY 15,71 | CNY 15,30 | 35,24M |
| 2026-09-16 | CNY 15,42 | +0,13 % | CNY 15,41 | CNY 15,50 | CNY 15,13 | 18,90M |
| 2026-09-15 | CNY 15,40 | -3,33 % | CNY 15,87 | CNY 15,93 | CNY 15,37 | 25,72M |
| 2026-09-14 | CNY 15,93 | -0,13 % | CNY 15,88 | CNY 16,10 | CNY 15,79 | 26,26M |
| 2026-09-11 | CNY 15,95 | -1,48 % | CNY 16,00 | CNY 16,24 | CNY 15,50 | 32,76M |
| 2026-09-10 | CNY 16,19 | -2,00 % | CNY 16,49 | CNY 16,50 | CNY 16,09 | 25,02M |
| 2026-09-09 | CNY 16,52 | -2,42 % | CNY 16,99 | CNY 17,12 | CNY 16,41 | 44,24M |
| 2026-09-08 | CNY 16,93 | +0,42 % | CNY 16,69 | CNY 17,12 | CNY 16,58 | 51,76M |
| 2026-09-07 | CNY 16,86 | -1,46 % | CNY 17,40 | CNY 17,54 | CNY 16,59 | 69,50M |
| 2026-09-04 | CNY 17,11 | -5,78 % | CNY 18,32 | CNY 19,30 | CNY 16,96 | 101,57M |
| 2026-09-03 | CNY 18,16 | +3,06 % | CNY 17,72 | CNY 18,47 | CNY 17,54 | 97,66M |
| 2026-09-02 | CNY 17,62 | -3,40 % | CNY 17,05 | CNY 17,82 | CNY 17,04 | 79,10M |
| 2026-09-01 | CNY 18,24 | +10,01 % | CNY 16,64 | CNY 18,24 | CNY 16,44 | 77,31M |
| 2026-08-31 | CNY 16,58 | -0,36 % | CNY 16,25 | CNY 16,70 | CNY 16,05 | 52,90M |
| 2026-08-28 | CNY 16,64 | -1,71 % | CNY 16,97 | CNY 17,20 | CNY 16,54 | 65,04M |
| 2026-08-27 | CNY 16,93 | -3,04 % | CNY 17,27 | CNY 17,64 | CNY 16,79 | 118,48M |
| 2026-08-26 | CNY 17,46 | +10,02 % | CNY 16,80 | CNY 17,46 | CNY 16,25 | 73,50M |
| 2026-08-25 | CNY 15,87 | +9,98 % | CNY 14,10 | CNY 15,87 | CNY 13,92 | 75,54M |
| 2026-08-24 | CNY 14,43 | +5,71 % | CNY 14,99 | CNY 15,02 | CNY 14,40 | 64,82M |
| 2026-08-21 | CNY 13,65 | +1,56 % | CNY 13,30 | CNY 13,75 | CNY 13,19 | 20,22M |
| 2026-08-20 | CNY 13,44 | -3,66 % | CNY 13,80 | CNY 13,90 | CNY 13,30 | 29,49M |
| 2026-08-19 | CNY 13,95 | -10,00 % | CNY 15,02 | CNY 15,02 | CNY 13,95 | 47,33M |
| 2026-08-18 | CNY 15,50 | +5,30 % | CNY 14,81 | CNY 15,53 | CNY 14,75 | 67,27M |
| 2026-08-17 | CNY 14,72 | +0,68 % | CNY 14,60 | CNY 14,74 | CNY 14,05 | 34,44M |
| 2026-08-14 | CNY 14,62 | +0,83 % | CNY 14,44 | CNY 14,99 | CNY 14,28 | 37,65M |
| 2026-08-13 | CNY 14,50 | -4,61 % | CNY 15,00 | CNY 15,14 | CNY 14,50 | 45,37M |
| 2026-08-12 | CNY 15,20 | -2,50 % | CNY 15,13 | CNY 15,51 | CNY 14,80 | 57,79M |
| 2026-08-11 | CNY 15,59 | +4,84 % | CNY 14,87 | CNY 15,73 | CNY 14,55 | 77,72M |
| 2026-08-10 | CNY 14,87 | -1,46 % | CNY 15,22 | CNY 15,33 | CNY 14,48 | 57,95M |
| 2026-08-07 | CNY 15,09 | -7,71 % | CNY 16,00 | CNY 16,10 | CNY 14,93 | 84,37M |
| 2026-08-06 | CNY 16,35 | +0,43 % | CNY 17,59 | CNY 17,59 | CNY 15,90 | 120,36M |
| 2026-08-05 | CNY 16,28 | +10,00 % | CNY 16,28 | CNY 16,28 | CNY 16,28 | 12,72M |
| 2026-08-04 | CNY 14,80 | +0,41 % | CNY 14,52 | CNY 14,91 | CNY 14,34 | 54,48M |
| 2026-08-03 | CNY 14,74 | +1,17 % | CNY 14,10 | CNY 14,91 | CNY 13,95 | 61,19M |
| 2026-07-31 | CNY 14,57 | -0,27 % | CNY 13,99 | CNY 15,14 | CNY 13,99 | 82,68M |
| 2026-07-30 | CNY 14,61 | +10,02 % | CNY 13,28 | CNY 14,61 | CNY 13,18 | 49,03M |
| 2026-07-29 | CNY 13,28 | +3,51 % | CNY 12,88 | CNY 13,48 | CNY 12,78 | 30,88M |
| 2026-07-28 | CNY 12,83 | +1,99 % | CNY 12,70 | CNY 13,13 | CNY 12,60 | 23,81M |
| 2026-07-27 | CNY 12,58 | +2,95 % | CNY 12,17 | CNY 12,59 | CNY 12,12 | 16,36M |
| 2026-07-24 | CNY 12,22 | -1,29 % | CNY 12,14 | CNY 12,57 | CNY 11,93 | 18,61M |
| 2026-07-23 | CNY 12,38 | +4,74 % | CNY 11,80 | CNY 12,46 | CNY 11,75 | 25,67M |
| 2026-07-22 | CNY 11,82 | -2,15 % | CNY 11,99 | CNY 12,08 | CNY 11,71 | 17,31M |
| 2026-07-21 | CNY 12,08 | +2,03 % | CNY 11,95 | CNY 12,08 | CNY 11,31 | 26,91M |
| 2026-07-20 | CNY 11,84 | -3,27 % | CNY 12,23 | CNY 12,56 | CNY 11,62 | 33,96M |
| 2026-07-17 | CNY 12,24 | -6,99 % | CNY 13,39 | CNY 13,62 | CNY 12,15 | 45,51M |
| 2026-07-16 | CNY 13,16 | +3,95 % | CNY 12,76 | CNY 13,58 | CNY 12,43 | 40,29M |
| 2026-07-15 | CNY 12,66 | +0,64 % | CNY 12,66 | CNY 12,79 | CNY 12,41 | 15,45M |
| 2026-07-14 | CNY 12,58 | +1,04 % | CNY 12,44 | CNY 12,60 | CNY 12,13 | 16,72M |
| 2026-07-13 | CNY 12,45 | -7,57 % | CNY 13,25 | CNY 13,27 | CNY 12,36 | 21,53M |
| 2026-07-10 | CNY 13,47 | +1,13 % | CNY 13,32 | CNY 13,79 | CNY 13,25 | 22,06M |
| 2026-07-09 | CNY 13,32 | +1,14 % | CNY 13,08 | CNY 13,38 | CNY 12,83 | 20,02M |
| 2026-07-08 | CNY 13,17 | -2,66 % | CNY 13,48 | CNY 13,55 | CNY 12,99 | 20,80M |
| 2026-07-07 | CNY 13,53 | -3,70 % | CNY 14,06 | CNY 14,59 | CNY 13,49 | 24,78M |
| 2026-07-06 | CNY 14,05 | -6,83 % | CNY 14,90 | CNY 14,96 | CNY 14,05 | 31,55M |
| 2026-07-03 | CNY 15,08 | +4,14 % | CNY 14,55 | CNY 15,40 | CNY 14,40 | 44,72M |
| 2026-07-02 | CNY 14,48 | +0,35 % | CNY 14,53 | CNY 15,33 | CNY 14,37 | 38,19M |
| 2026-07-01 | CNY 14,43 | +1,41 % | CNY 14,22 | CNY 14,53 | CNY 14,11 | 24,10M |
| 2026-06-30 | CNY 14,23 | +1,57 % | CNY 14,07 | CNY 14,27 | CNY 14,02 | 18,22M |
| 2026-06-29 | CNY 14,01 | -1,06 % | CNY 14,07 | CNY 14,27 | CNY 13,80 | 22,01M |
| 2026-06-26 | CNY 14,16 | -4,45 % | CNY 14,76 | CNY 14,79 | CNY 14,15 | 25,03M |
| 2026-06-25 | CNY 14,82 | -3,26 % | CNY 15,17 | CNY 15,24 | CNY 14,67 | 37,50M |
| 2026-06-24 | CNY 15,32 | -2,11 % | CNY 15,97 | CNY 16,11 | CNY 15,21 | 32,54M |
| 2026-06-23 | CNY 15,65 | +1,29 % | CNY 15,71 | CNY 16,48 | CNY 15,53 | 45,46M |
| 2026-06-22 | CNY 15,45 | -1,21 % | CNY 15,64 | CNY 15,88 | CNY 14,86 | 37,22M |
| 2026-06-18 | CNY 15,64 | -2,31 % | CNY 15,84 | CNY 15,97 | CNY 15,50 | 31,46M |
| 2026-06-17 | CNY 16,01 | +0,82 % | CNY 15,89 | CNY 16,62 | CNY 15,71 | 42,90M |
| 2026-06-16 | CNY 15,88 | -0,25 % | CNY 15,92 | CNY 16,11 | CNY 15,51 | 21,80M |
| 2026-06-15 | CNY 15,92 | +3,11 % | CNY 15,60 | CNY 16,05 | CNY 15,55 | 21,92M |
| 2026-06-12 | CNY 15,44 | +0,78 % | CNY 15,57 | CNY 15,74 | CNY 15,31 | 23,15M |
| 2026-06-11 | CNY 15,32 | -1,16 % | CNY 15,51 | CNY 15,74 | CNY 15,21 | 22,39M |
| 2026-06-10 | CNY 15,50 | -5,83 % | CNY 16,21 | CNY 16,39 | CNY 15,35 | 34,30M |
| 2026-06-09 | CNY 16,46 | +0,30 % | CNY 16,75 | CNY 16,88 | CNY 16,05 | 35,30M |
| 2026-06-08 | CNY 16,41 | -2,09 % | CNY 16,01 | CNY 16,95 | CNY 15,99 | 30,80M |
| 2026-06-05 | CNY 16,76 | -3,18 % | CNY 17,22 | CNY 17,38 | CNY 16,20 | 45,57M |
| 2026-06-04 | CNY 17,31 | -1,76 % | CNY 17,36 | CNY 17,72 | CNY 17,10 | 26,37M |
| 2026-06-03 | CNY 17,62 | -2,11 % | CNY 17,80 | CNY 18,11 | CNY 17,37 | 32,55M |
| 2026-06-02 | CNY 18,00 | -4,51 % | CNY 18,81 | CNY 18,87 | CNY 17,71 | 43,11M |
| 2026-06-01 | CNY 18,85 | +0,05 % | CNY 18,52 | CNY 19,58 | CNY 18,37 | 40,28M |
| 2026-05-29 | CNY 18,84 | -5,80 % | CNY 20,36 | CNY 21,40 | CNY 18,63 | 63,39M |
| 2026-05-28 | CNY 20,00 | -3,10 % | CNY 20,67 | CNY 21,00 | CNY 19,55 | 53,62M |
| 2026-05-27 | CNY 20,64 | -4,00 % | CNY 21,36 | CNY 22,00 | CNY 20,52 | 62,31M |
| 2026-05-26 | CNY 21,50 | -2,23 % | CNY 21,30 | CNY 22,58 | CNY 21,01 | 80,13M |