UTour Group Co., Ltd. Class A 002707
SZSE · China · Verbraucherdienstleistungen
CNY 5,03+0,01 (+0,20 %)
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 5,03 | +0,20 % | CNY 5,04 | CNY 5,06 | CNY 4,98 | 10,67M |
| 2026-09-29 | CNY 5,02 | 0,00 % | CNY 5,03 | CNY 5,09 | CNY 5,01 | 11,99M |
| 2026-09-28 | CNY 5,02 | -1,38 % | CNY 5,09 | CNY 5,13 | CNY 4,99 | 14,75M |
| 2026-09-24 | CNY 5,09 | -1,36 % | CNY 5,13 | CNY 5,17 | CNY 5,06 | 14,32M |
| 2026-09-23 | CNY 5,16 | -0,39 % | CNY 5,21 | CNY 5,25 | CNY 5,13 | 14,63M |
| 2026-09-22 | CNY 5,18 | -1,15 % | CNY 5,25 | CNY 5,28 | CNY 5,14 | 17,28M |
| 2026-09-21 | CNY 5,24 | +2,54 % | CNY 5,09 | CNY 5,26 | CNY 5,06 | 17,96M |
| 2026-09-18 | CNY 5,11 | +2,20 % | CNY 5,00 | CNY 5,25 | CNY 4,97 | 21,56M |
| 2026-09-17 | CNY 5,00 | +0,60 % | CNY 4,96 | CNY 5,05 | CNY 4,88 | 15,54M |
| 2026-09-16 | CNY 4,97 | -1,19 % | CNY 4,98 | CNY 5,00 | CNY 4,86 | 18,58M |
| 2026-09-15 | CNY 5,03 | -6,33 % | CNY 5,38 | CNY 5,39 | CNY 5,02 | 27,13M |
| 2026-09-14 | CNY 5,37 | -1,65 % | CNY 5,50 | CNY 5,60 | CNY 5,32 | 23,03M |
| 2026-09-11 | CNY 5,46 | -4,04 % | CNY 5,60 | CNY 5,64 | CNY 5,40 | 24,10M |
| 2026-09-10 | CNY 5,69 | -0,35 % | CNY 5,78 | CNY 5,79 | CNY 5,57 | 22,66M |
| 2026-09-09 | CNY 5,71 | -0,52 % | CNY 5,72 | CNY 5,74 | CNY 5,55 | 23,13M |
| 2026-09-08 | CNY 5,74 | +1,06 % | CNY 5,68 | CNY 5,76 | CNY 5,66 | 24,43M |
| 2026-09-07 | CNY 5,68 | +2,34 % | CNY 5,54 | CNY 5,70 | CNY 5,52 | 23,84M |
| 2026-09-04 | CNY 5,55 | +1,09 % | CNY 5,49 | CNY 5,64 | CNY 5,43 | 25,86M |
| 2026-09-03 | CNY 5,49 | -3,00 % | CNY 5,74 | CNY 5,80 | CNY 5,49 | 34,62M |
| 2026-09-02 | CNY 5,66 | -0,70 % | CNY 5,66 | CNY 5,73 | CNY 5,58 | 26,96M |
| 2026-09-01 | CNY 5,70 | +3,07 % | CNY 5,51 | CNY 5,74 | CNY 5,47 | 26,98M |
| 2026-08-31 | CNY 5,53 | -1,07 % | CNY 5,59 | CNY 5,67 | CNY 5,50 | 21,42M |
| 2026-08-28 | CNY 5,59 | +3,71 % | CNY 5,37 | CNY 5,64 | CNY 5,36 | 37,54M |
| 2026-08-27 | CNY 5,39 | -0,19 % | CNY 5,37 | CNY 5,45 | CNY 5,32 | 22,22M |
| 2026-08-26 | CNY 5,40 | +0,19 % | CNY 5,35 | CNY 5,48 | CNY 5,33 | 26,41M |
| 2026-08-25 | CNY 5,39 | +2,08 % | CNY 5,26 | CNY 5,41 | CNY 5,24 | 29,92M |
| 2026-08-24 | CNY 5,28 | +0,76 % | CNY 5,21 | CNY 5,36 | CNY 5,20 | 23,79M |
| 2026-08-21 | CNY 5,24 | -1,13 % | CNY 5,27 | CNY 5,30 | CNY 5,13 | 21,11M |
| 2026-08-20 | CNY 5,30 | +4,95 % | CNY 5,05 | CNY 5,31 | CNY 5,05 | 32,52M |
| 2026-08-19 | CNY 5,05 | -2,51 % | CNY 5,15 | CNY 5,17 | CNY 5,04 | 12,87M |
| 2026-08-18 | CNY 5,18 | +0,19 % | CNY 5,17 | CNY 5,25 | CNY 5,14 | 10,70M |
| 2026-08-17 | CNY 5,17 | +0,98 % | CNY 5,12 | CNY 5,18 | CNY 5,04 | 12,34M |
| 2026-08-14 | CNY 5,12 | -0,97 % | CNY 5,17 | CNY 5,19 | CNY 5,07 | 13,79M |
| 2026-08-13 | CNY 5,17 | -2,27 % | CNY 5,29 | CNY 5,31 | CNY 5,17 | 18,07M |
| 2026-08-12 | CNY 5,29 | +1,34 % | CNY 5,22 | CNY 5,32 | CNY 5,19 | 20,48M |
| 2026-08-11 | CNY 5,22 | +0,38 % | CNY 5,21 | CNY 5,25 | CNY 5,13 | 14,37M |
| 2026-08-10 | CNY 5,20 | +1,96 % | CNY 5,10 | CNY 5,20 | CNY 5,06 | 13,61M |
| 2026-08-07 | CNY 5,10 | -0,78 % | CNY 5,13 | CNY 5,13 | CNY 5,00 | 13,46M |
| 2026-08-06 | CNY 5,14 | -0,77 % | CNY 5,18 | CNY 5,21 | CNY 5,07 | 12,76M |
| 2026-08-05 | CNY 5,18 | -0,58 % | CNY 5,22 | CNY 5,25 | CNY 5,13 | 13,76M |
| 2026-08-04 | CNY 5,21 | -0,76 % | CNY 5,25 | CNY 5,30 | CNY 5,17 | 16,53M |
| 2026-08-03 | CNY 5,25 | +1,35 % | CNY 5,17 | CNY 5,26 | CNY 5,14 | 13,86M |
| 2026-07-31 | CNY 5,18 | +2,57 % | CNY 5,02 | CNY 5,19 | CNY 5,00 | 16,84M |
| 2026-07-30 | CNY 5,05 | -0,59 % | CNY 5,10 | CNY 5,23 | CNY 5,04 | 21,56M |
| 2026-07-29 | CNY 5,08 | +0,79 % | CNY 5,05 | CNY 5,15 | CNY 5,04 | 20,33M |
| 2026-07-28 | CNY 5,04 | +1,61 % | CNY 4,90 | CNY 5,07 | CNY 4,88 | 30,93M |
| 2026-07-27 | CNY 4,96 | +5,98 % | CNY 4,86 | CNY 5,02 | CNY 4,78 | 35,32M |
| 2026-07-24 | CNY 4,68 | -4,29 % | CNY 4,86 | CNY 4,89 | CNY 4,68 | 15,49M |
| 2026-07-23 | CNY 4,89 | +1,66 % | CNY 4,75 | CNY 4,90 | CNY 4,73 | 13,33M |
| 2026-07-22 | CNY 4,81 | -0,21 % | CNY 4,80 | CNY 4,83 | CNY 4,74 | 11,51M |
| 2026-07-21 | CNY 4,82 | -0,62 % | CNY 4,82 | CNY 4,88 | CNY 4,78 | 19,59M |
| 2026-07-20 | CNY 4,85 | +0,83 % | CNY 4,78 | CNY 4,91 | CNY 4,76 | 17,58M |
| 2026-07-17 | CNY 4,81 | -3,02 % | CNY 4,93 | CNY 5,04 | CNY 4,78 | 20,64M |
| 2026-07-16 | CNY 4,96 | +2,90 % | CNY 4,80 | CNY 5,02 | CNY 4,79 | 21,21M |
| 2026-07-15 | CNY 4,82 | +1,47 % | CNY 4,73 | CNY 4,93 | CNY 4,70 | 24,57M |
| 2026-07-14 | CNY 4,75 | +1,93 % | CNY 4,64 | CNY 4,76 | CNY 4,60 | 14,87M |
| 2026-07-13 | CNY 4,66 | -3,92 % | CNY 4,82 | CNY 4,85 | CNY 4,65 | 17,01M |
| 2026-07-10 | CNY 4,85 | +2,32 % | CNY 4,70 | CNY 4,95 | CNY 4,65 | 23,03M |
| 2026-07-09 | CNY 4,74 | -0,84 % | CNY 4,76 | CNY 4,82 | CNY 4,62 | 19,37M |
| 2026-07-08 | CNY 4,78 | +1,70 % | CNY 4,89 | CNY 4,98 | CNY 4,71 | 23,08M |
| 2026-07-07 | CNY 4,70 | -3,49 % | CNY 4,87 | CNY 4,88 | CNY 4,70 | 11,63M |
| 2026-07-06 | CNY 4,87 | -1,62 % | CNY 4,95 | CNY 5,02 | CNY 4,87 | 12,22M |
| 2026-07-03 | CNY 4,95 | +1,23 % | CNY 4,92 | CNY 5,01 | CNY 4,89 | 12,54M |
| 2026-07-02 | CNY 4,89 | -0,20 % | CNY 4,89 | CNY 5,01 | CNY 4,85 | 13,54M |
| 2026-07-01 | CNY 4,90 | +2,08 % | CNY 4,81 | CNY 4,94 | CNY 4,75 | 15,68M |
| 2026-06-30 | CNY 4,80 | -0,62 % | CNY 4,85 | CNY 4,87 | CNY 4,74 | 11,43M |
| 2026-06-29 | CNY 4,83 | 0,00 % | CNY 4,79 | CNY 4,90 | CNY 4,65 | 16,27M |
| 2026-06-26 | CNY 4,83 | -3,78 % | CNY 4,99 | CNY 5,02 | CNY 4,83 | 17,52M |
| 2026-06-25 | CNY 5,02 | -0,79 % | CNY 5,06 | CNY 5,12 | CNY 4,96 | 15,08M |
| 2026-06-24 | CNY 5,06 | -3,25 % | CNY 5,19 | CNY 5,22 | CNY 5,03 | 12,90M |
| 2026-06-23 | CNY 5,23 | +0,38 % | CNY 5,18 | CNY 5,33 | CNY 5,17 | 13,89M |
| 2026-06-22 | CNY 5,21 | -0,38 % | CNY 5,18 | CNY 5,21 | CNY 5,02 | 15,48M |
| 2026-06-18 | CNY 5,23 | -0,95 % | CNY 5,25 | CNY 5,29 | CNY 5,17 | 10,88M |
| 2026-06-17 | CNY 5,28 | -2,58 % | CNY 5,43 | CNY 5,45 | CNY 5,21 | 18,10M |
| 2026-06-16 | CNY 5,42 | -1,45 % | CNY 5,49 | CNY 5,53 | CNY 5,40 | 10,04M |
| 2026-06-15 | CNY 5,50 | +0,18 % | CNY 5,53 | CNY 5,60 | CNY 5,46 | 14,91M |
| 2026-06-12 | CNY 5,49 | +3,78 % | CNY 5,37 | CNY 5,59 | CNY 5,29 | 22,34M |
| 2026-06-11 | CNY 5,29 | -2,94 % | CNY 5,40 | CNY 5,48 | CNY 5,25 | 19,88M |
| 2026-06-10 | CNY 5,45 | +1,68 % | CNY 5,33 | CNY 5,61 | CNY 5,32 | 24,46M |
| 2026-06-09 | CNY 5,36 | -0,92 % | CNY 5,41 | CNY 5,46 | CNY 5,32 | 13,20M |
| 2026-06-08 | CNY 5,41 | -2,17 % | CNY 5,41 | CNY 5,60 | CNY 5,33 | 15,43M |
| 2026-06-05 | CNY 5,53 | +0,36 % | CNY 5,51 | CNY 5,65 | CNY 5,51 | 14,45M |
| 2026-06-04 | CNY 5,51 | -1,61 % | CNY 5,57 | CNY 5,64 | CNY 5,44 | 16,02M |
| 2026-06-03 | CNY 5,60 | -1,23 % | CNY 5,65 | CNY 5,71 | CNY 5,55 | 13,68M |
| 2026-06-02 | CNY 5,67 | -2,74 % | CNY 5,81 | CNY 5,82 | CNY 5,62 | 17,64M |
| 2026-06-01 | CNY 5,83 | +1,57 % | CNY 5,77 | CNY 5,86 | CNY 5,66 | 16,52M |
| 2026-05-29 | CNY 5,74 | +0,70 % | CNY 5,68 | CNY 5,82 | CNY 5,67 | 19,41M |
| 2026-05-28 | CNY 5,70 | 0,00 % | CNY 5,69 | CNY 5,72 | CNY 5,55 | 13,19M |
| 2026-05-27 | CNY 5,70 | -1,21 % | CNY 5,76 | CNY 5,81 | CNY 5,66 | 10,70M |
| 2026-05-26 | CNY 5,77 | +0,70 % | CNY 5,70 | CNY 5,83 | CNY 5,66 | 14,70M |