Changzhou Nrb Corporation Class A 002708
SZSE · China · Produzierendes Gewerbe
CNY 17,43+0,39 (+2,29 %)
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 17,43 | +2,29 % | CNY 17,32 | CNY 17,90 | CNY 17,04 | 35,28M |
| 2026-09-29 | CNY 17,04 | +0,18 % | CNY 16,97 | CNY 17,66 | CNY 16,61 | 37,21M |
| 2026-09-28 | CNY 17,01 | +3,40 % | CNY 16,11 | CNY 17,51 | CNY 16,11 | 53,73M |
| 2026-09-24 | CNY 16,45 | -4,42 % | CNY 17,64 | CNY 17,77 | CNY 16,37 |
| 38,85M |
| 2026-09-23 | CNY 17,21 | +1,77 % | CNY 16,82 | CNY 17,36 | CNY 16,80 | 21,98M |
| 2026-09-22 | CNY 16,91 | -1,97 % | CNY 17,29 | CNY 17,55 | CNY 16,85 | 27,27M |
| 2026-09-21 | CNY 17,25 | +1,29 % | CNY 16,88 | CNY 17,43 | CNY 16,70 | 30,41M |
| 2026-09-18 | CNY 17,03 | -1,33 % | CNY 17,30 | CNY 17,37 | CNY 16,65 | 39,33M |
| 2026-09-17 | CNY 17,26 | +3,60 % | CNY 16,53 | CNY 17,57 | CNY 16,45 | 48,83M |
| 2026-09-16 | CNY 16,66 | +1,83 % | CNY 16,30 | CNY 16,88 | CNY 16,28 | 26,94M |
| 2026-09-15 | CNY 16,36 | -3,14 % | CNY 16,81 | CNY 16,88 | CNY 16,23 | 26,86M |
| 2026-09-14 | CNY 16,89 | +2,93 % | CNY 16,71 | CNY 17,13 | CNY 16,19 | 37,93M |
| 2026-09-11 | CNY 16,41 | 0,00 % | CNY 16,33 | CNY 16,76 | CNY 15,88 | 37,16M |
| 2026-09-10 | CNY 16,41 | -0,42 % | CNY 16,27 | CNY 16,75 | CNY 16,27 | 40,11M |
| 2026-09-09 | CNY 16,48 | +1,42 % | CNY 16,25 | CNY 16,89 | CNY 16,07 | 52,62M |
| 2026-09-08 | CNY 16,25 | -3,27 % | CNY 17,00 | CNY 17,08 | CNY 15,65 | 69,75M |
| 2026-09-07 | CNY 16,80 | +10,02 % | CNY 14,99 | CNY 16,80 | CNY 14,97 | 56,90M |
| 2026-09-04 | CNY 15,27 | -1,99 % | CNY 15,43 | CNY 16,00 | CNY 14,89 | 100,41M |
| 2026-09-03 | CNY 15,58 | +10,03 % | CNY 14,16 | CNY 15,58 | CNY 14,15 | 94,31M |
| 2026-09-02 | CNY 14,16 | +10,02 % | CNY 12,92 | CNY 14,16 | CNY 12,71 | 62,33M |
| 2026-09-01 | CNY 12,87 | +1,26 % | CNY 12,63 | CNY 12,93 | CNY 12,61 | 19,45M |
| 2026-08-31 | CNY 12,71 | +3,59 % | CNY 12,10 | CNY 12,80 | CNY 12,06 | 24,38M |
| 2026-08-28 | CNY 12,27 | -1,45 % | CNY 12,37 | CNY 12,40 | CNY 12,09 | 18,87M |
| 2026-08-27 | CNY 12,45 | +6,78 % | CNY 11,67 | CNY 12,53 | CNY 11,56 | 26,88M |
| 2026-08-26 | CNY 11,66 | -1,52 % | CNY 11,80 | CNY 11,92 | CNY 11,49 | 15,33M |
| 2026-08-25 | CNY 11,84 | +2,96 % | CNY 11,27 | CNY 11,89 | CNY 11,27 | 16,93M |
| 2026-08-24 | CNY 11,50 | +3,32 % | CNY 11,05 | CNY 11,68 | CNY 10,93 | 24,12M |
| 2026-08-21 | CNY 11,13 | +2,39 % | CNY 10,75 | CNY 11,25 | CNY 10,53 | 15,25M |
| 2026-08-20 | CNY 10,87 | +1,30 % | CNY 10,94 | CNY 11,03 | CNY 10,70 | 13,09M |
| 2026-08-19 | CNY 10,73 | -9,60 % | CNY 11,56 | CNY 11,56 | CNY 10,70 | 23,05M |
| 2026-08-18 | CNY 11,87 | -2,14 % | CNY 12,02 | CNY 12,08 | CNY 11,48 | 30,55M |
| 2026-08-17 | CNY 12,13 | +2,62 % | CNY 11,90 | CNY 12,50 | CNY 11,47 | 38,01M |
| 2026-08-14 | CNY 11,82 | +4,60 % | CNY 11,32 | CNY 11,84 | CNY 11,21 | 25,87M |
| 2026-08-13 | CNY 11,30 | -0,26 % | CNY 11,27 | CNY 11,63 | CNY 11,24 | 22,37M |
| 2026-08-12 | CNY 11,33 | +6,29 % | CNY 10,60 | CNY 11,53 | CNY 10,60 | 29,00M |
| 2026-08-11 | CNY 10,66 | -0,74 % | CNY 10,65 | CNY 10,83 | CNY 10,58 | 12,98M |
| 2026-08-10 | CNY 10,74 | +2,09 % | CNY 10,70 | CNY 10,77 | CNY 10,45 | 13,48M |
| 2026-08-07 | CNY 10,52 | +0,67 % | CNY 10,46 | CNY 10,55 | CNY 10,22 | 12,66M |
| 2026-08-06 | CNY 10,45 | -1,42 % | CNY 10,50 | CNY 10,56 | CNY 10,22 | 15,76M |
| 2026-08-05 | CNY 10,60 | +3,11 % | CNY 10,25 | CNY 10,64 | CNY 10,23 | 16,89M |
| 2026-08-04 | CNY 10,28 | +1,98 % | CNY 10,26 | CNY 10,32 | CNY 9,94 | 13,87M |
| 2026-08-03 | CNY 10,08 | +3,07 % | CNY 9,90 | CNY 10,14 | CNY 9,80 | 15,00M |
| 2026-07-31 | CNY 9,78 | +5,73 % | CNY 9,55 | CNY 9,93 | CNY 9,48 | 22,32M |
| 2026-07-30 | CNY 9,25 | -5,80 % | CNY 9,75 | CNY 9,79 | CNY 9,22 | 17,94M |
| 2026-07-29 | CNY 9,82 | +3,81 % | CNY 9,58 | CNY 10,05 | CNY 9,55 | 22,26M |
| 2026-07-28 | CNY 9,46 | -2,07 % | CNY 9,47 | CNY 9,79 | CNY 9,39 | 10,67M |
| 2026-07-27 | CNY 9,66 | +1,36 % | CNY 9,60 | CNY 9,74 | CNY 9,30 | 13,42M |
| 2026-07-24 | CNY 9,53 | +0,95 % | CNY 9,27 | CNY 9,74 | CNY 9,12 | 20,58M |
| 2026-07-23 | CNY 9,44 | +3,51 % | CNY 9,14 | CNY 9,47 | CNY 9,04 | 12,97M |
| 2026-07-22 | CNY 9,12 | -3,39 % | CNY 9,27 | CNY 9,46 | CNY 9,10 | 14,95M |
| 2026-07-21 | CNY 9,44 | +1,51 % | CNY 9,30 | CNY 9,48 | CNY 8,61 | 21,98M |
| 2026-07-20 | CNY 9,30 | -5,01 % | CNY 9,95 | CNY 10,07 | CNY 9,16 | 21,00M |
| 2026-07-17 | CNY 9,79 | -6,76 % | CNY 10,47 | CNY 10,51 | CNY 9,61 | 23,70M |
| 2026-07-16 | CNY 10,50 | 0,00 % | CNY 10,40 | CNY 11,20 | CNY 10,27 | 24,28M |
| 2026-07-15 | CNY 10,50 | -2,60 % | CNY 10,69 | CNY 10,84 | CNY 10,41 | 14,06M |
| 2026-07-14 | CNY 10,78 | +6,00 % | CNY 10,07 | CNY 10,83 | CNY 9,94 | 26,25M |
| 2026-07-13 | CNY 10,17 | -10,00 % | CNY 11,23 | CNY 11,23 | CNY 10,17 | 26,01M |
| 2026-07-10 | CNY 11,30 | -0,18 % | CNY 11,30 | CNY 11,77 | CNY 11,18 | 23,39M |
| 2026-07-09 | CNY 11,32 | -0,79 % | CNY 11,30 | CNY 11,63 | CNY 10,91 | 23,55M |
| 2026-07-08 | CNY 11,41 | -7,61 % | CNY 12,33 | CNY 12,38 | CNY 11,40 | 28,90M |
| 2026-07-07 | CNY 12,35 | -5,15 % | CNY 12,95 | CNY 13,38 | CNY 12,32 | 28,58M |
| 2026-07-06 | CNY 13,02 | -4,89 % | CNY 13,87 | CNY 13,94 | CNY 13,00 | 39,00M |
| 2026-07-03 | CNY 13,69 | +5,55 % | CNY 12,97 | CNY 14,27 | CNY 12,95 | 59,35M |
| 2026-07-02 | CNY 12,97 | +0,78 % | CNY 12,78 | CNY 13,79 | CNY 12,65 | 35,37M |
| 2026-07-01 | CNY 12,87 | -2,43 % | CNY 13,10 | CNY 13,42 | CNY 12,80 | 25,21M |
| 2026-06-30 | CNY 13,19 | +4,27 % | CNY 12,65 | CNY 13,42 | CNY 12,50 | 25,40M |
| 2026-06-29 | CNY 12,65 | -5,39 % | CNY 13,32 | CNY 13,38 | CNY 12,10 | 33,33M |
| 2026-06-26 | CNY 13,37 | -4,50 % | CNY 14,01 | CNY 14,23 | CNY 13,35 | 27,06M |
| 2026-06-25 | CNY 14,00 | -5,60 % | CNY 14,83 | CNY 14,87 | CNY 13,88 | 28,58M |
| 2026-06-24 | CNY 14,83 | -0,60 % | CNY 14,78 | CNY 15,12 | CNY 14,30 | 23,66M |
| 2026-06-23 | CNY 14,92 | -0,40 % | CNY 14,92 | CNY 15,50 | CNY 14,81 | 29,20M |
| 2026-06-22 | CNY 14,98 | -1,32 % | CNY 15,14 | CNY 15,49 | CNY 14,28 | 41,30M |
| 2026-06-18 | CNY 15,18 | +7,43 % | CNY 14,17 | CNY 15,42 | CNY 14,16 | 46,05M |
| 2026-06-17 | CNY 14,13 | +1,36 % | CNY 13,87 | CNY 14,59 | CNY 13,75 | 29,39M |
| 2026-06-16 | CNY 13,94 | +3,95 % | CNY 13,39 | CNY 14,21 | CNY 13,23 | 31,54M |
| 2026-06-15 | CNY 13,41 | +2,37 % | CNY 13,16 | CNY 13,72 | CNY 13,11 | 29,61M |
| 2026-06-12 | CNY 13,10 | -5,00 % | CNY 13,99 | CNY 14,40 | CNY 13,04 | 35,48M |
| 2026-06-11 | CNY 13,79 | -3,16 % | CNY 14,12 | CNY 14,56 | CNY 13,59 | 30,40M |
| 2026-06-10 | CNY 14,24 | -3,13 % | CNY 14,45 | CNY 14,54 | CNY 13,79 | 34,31M |
| 2026-06-09 | CNY 14,70 | -2,58 % | CNY 15,14 | CNY 15,43 | CNY 14,45 | 43,98M |
| 2026-06-08 | CNY 15,09 | -4,85 % | CNY 15,24 | CNY 15,83 | CNY 14,94 | 58,56M |
| 2026-06-05 | CNY 15,86 | +9,99 % | CNY 14,28 | CNY 15,86 | CNY 14,23 | 61,52M |
| 2026-06-04 | CNY 14,42 | +2,41 % | CNY 13,94 | CNY 14,97 | CNY 13,87 | 30,26M |
| 2026-06-03 | CNY 14,08 | +5,15 % | CNY 13,40 | CNY 14,60 | CNY 13,17 | 30,56M |
| 2026-06-02 | CNY 13,39 | -1,54 % | CNY 13,72 | CNY 13,80 | CNY 13,27 | 16,13M |
| 2026-06-01 | CNY 13,60 | -0,73 % | CNY 13,61 | CNY 14,12 | CNY 13,43 | 18,92M |
| 2026-05-29 | CNY 13,70 | -7,87 % | CNY 14,85 | CNY 14,95 | CNY 13,58 | 27,11M |
| 2026-05-28 | CNY 14,87 | -1,65 % | CNY 15,12 | CNY 15,28 | CNY 14,59 | 22,86M |
| 2026-05-27 | CNY 15,12 | -4,00 % | CNY 15,65 | CNY 15,68 | CNY 15,05 | 22,20M |
| 2026-05-26 | CNY 15,75 | +0,96 % | CNY 15,69 | CNY 16,15 | CNY 15,41 | 26,34M |