Sunrise Group Company Limited Class A 002752
SZSE · China · Prozessindustrie
CNY 6,09+0,06 (+1,00 %)
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 6,09 | +1,00 % | CNY 6,03 | CNY 6,13 | CNY 6,02 | 6,58M |
| 2026-09-29 | CNY 6,03 | +0,17 % | CNY 6,02 | CNY 6,07 | CNY 6,00 | 4,99M |
| 2026-09-28 | CNY 6,02 | -2,11 % | CNY 6,12 | CNY 6,17 | CNY 5,99 | 7,67M |
| 2026-09-24 | CNY 6,15 | +0,49 % | CNY 6,12 | CNY 6,17 | CNY 6,09 | 7,12M |
| 2026-09-23 | CNY 6,12 | -0,81 % | CNY 6,14 | CNY 6,19 | CNY 6,08 | 8,42M |
| 2026-09-22 | CNY 6,17 | -0,48 % | CNY 6,20 | CNY 6,22 | CNY 6,13 | 8,51M |
| 2026-09-21 | CNY 6,20 | -0,96 % | CNY 6,25 | CNY 6,29 | CNY 6,17 | 10,09M |
| 2026-09-18 | CNY 6,26 | +0,48 % | CNY 6,24 | CNY 6,33 | CNY 6,22 | 9,78M |
| 2026-09-17 | CNY 6,23 | -0,64 % | CNY 6,23 | CNY 6,25 | CNY 6,10 | 10,72M |
| 2026-09-16 | CNY 6,27 | +2,12 % | CNY 6,17 | CNY 6,27 | CNY 6,10 | 11,68M |
| 2026-09-15 | CNY 6,14 | -2,85 % | CNY 6,28 | CNY 6,28 | CNY 6,11 | 11,49M |
| 2026-09-14 | CNY 6,32 | -0,16 % | CNY 6,36 | CNY 6,37 | CNY 6,15 | 13,87M |
| 2026-09-11 | CNY 6,33 | -0,94 % | CNY 6,31 | CNY 6,38 | CNY 6,20 | 16,14M |
| 2026-09-10 | CNY 6,39 | -1,39 % | CNY 6,45 | CNY 6,49 | CNY 6,34 | 18,31M |
| 2026-09-09 | CNY 6,48 | +1,57 % | CNY 6,38 | CNY 6,54 | CNY 6,28 | 19,54M |
| 2026-09-08 | CNY 6,38 | +2,41 % | CNY 6,23 | CNY 6,38 | CNY 6,19 | 14,76M |
| 2026-09-07 | CNY 6,23 | +0,48 % | CNY 6,21 | CNY 6,29 | CNY 6,19 | 10,09M |
| 2026-09-04 | CNY 6,20 | +0,32 % | CNY 6,22 | CNY 6,34 | CNY 6,17 | 15,75M |
| 2026-09-03 | CNY 6,18 | +0,82 % | CNY 6,15 | CNY 6,22 | CNY 6,09 | 11,81M |
| 2026-09-02 | CNY 6,13 | -0,81 % | CNY 6,15 | CNY 6,16 | CNY 6,08 | 9,46M |
| 2026-09-01 | CNY 6,18 | +1,31 % | CNY 6,07 | CNY 6,20 | CNY 6,07 | 12,57M |
| 2026-08-31 | CNY 6,10 | +0,66 % | CNY 6,06 | CNY 6,16 | CNY 6,01 | 13,57M |
| 2026-08-28 | CNY 6,06 | +1,17 % | CNY 5,97 | CNY 6,12 | CNY 5,96 | 16,74M |
| 2026-08-27 | CNY 5,99 | -0,66 % | CNY 6,07 | CNY 6,08 | CNY 5,89 | 13,86M |
| 2026-08-26 | CNY 6,03 | +0,67 % | CNY 5,99 | CNY 6,05 | CNY 5,96 | 12,74M |
| 2026-08-25 | CNY 5,99 | +2,92 % | CNY 5,82 | CNY 6,01 | CNY 5,79 | 11,37M |
| 2026-08-24 | CNY 5,82 | -2,02 % | CNY 5,93 | CNY 5,96 | CNY 5,80 | 8,59M |
| 2026-08-21 | CNY 5,94 | +0,17 % | CNY 5,89 | CNY 5,94 | CNY 5,84 | 6,10M |
| 2026-08-20 | CNY 5,93 | +1,72 % | CNY 5,83 | CNY 5,95 | CNY 5,83 | 8,03M |
| 2026-08-19 | CNY 5,83 | -2,83 % | CNY 6,02 | CNY 6,02 | CNY 5,81 | 10,05M |
| 2026-08-18 | CNY 6,00 | -0,50 % | CNY 6,01 | CNY 6,04 | CNY 5,96 | 6,02M |
| 2026-08-17 | CNY 6,03 | +1,52 % | CNY 5,93 | CNY 6,03 | CNY 5,86 | 10,50M |
| 2026-08-14 | CNY 5,94 | +0,51 % | CNY 5,92 | CNY 5,96 | CNY 5,87 | 8,03M |
| 2026-08-13 | CNY 5,91 | -2,15 % | CNY 6,03 | CNY 6,05 | CNY 5,91 | 10,11M |
| 2026-08-12 | CNY 6,04 | +0,83 % | CNY 5,98 | CNY 6,04 | CNY 5,96 | 8,04M |
| 2026-08-11 | CNY 5,99 | -0,83 % | CNY 6,04 | CNY 6,08 | CNY 5,96 | 9,06M |
| 2026-08-10 | CNY 6,04 | +1,68 % | CNY 5,95 | CNY 6,07 | CNY 5,91 | 12,66M |
| 2026-08-07 | CNY 5,94 | 0,00 % | CNY 5,92 | CNY 5,94 | CNY 5,84 | 9,70M |
| 2026-08-06 | CNY 5,94 | -1,16 % | CNY 6,01 | CNY 6,05 | CNY 5,86 | 11,91M |
| 2026-08-05 | CNY 6,01 | +0,67 % | CNY 5,97 | CNY 6,01 | CNY 5,94 | 13,56M |
| 2026-08-04 | CNY 5,97 | +1,02 % | CNY 5,94 | CNY 5,99 | CNY 5,89 | 12,88M |
| 2026-08-03 | CNY 5,91 | +0,68 % | CNY 5,86 | CNY 5,93 | CNY 5,79 | 10,72M |
| 2026-07-31 | CNY 5,87 | +0,86 % | CNY 5,85 | CNY 5,94 | CNY 5,84 | 12,12M |
| 2026-07-30 | CNY 5,82 | -1,85 % | CNY 5,90 | CNY 5,95 | CNY 5,76 | 12,02M |
| 2026-07-29 | CNY 5,93 | +1,37 % | CNY 5,87 | CNY 5,99 | CNY 5,86 | 10,35M |
| 2026-07-28 | CNY 5,85 | 0,00 % | CNY 5,83 | CNY 5,89 | CNY 5,80 | 9,85M |
| 2026-07-27 | CNY 5,85 | +2,45 % | CNY 5,72 | CNY 5,87 | CNY 5,67 | 10,84M |
| 2026-07-24 | CNY 5,71 | -1,55 % | CNY 5,76 | CNY 5,83 | CNY 5,67 | 9,15M |
| 2026-07-23 | CNY 5,80 | +3,20 % | CNY 5,61 | CNY 5,83 | CNY 5,58 | 11,37M |
| 2026-07-22 | CNY 5,62 | -1,58 % | CNY 5,68 | CNY 5,79 | CNY 5,54 | 14,75M |
| 2026-07-21 | CNY 5,71 | -1,21 % | CNY 5,79 | CNY 5,80 | CNY 5,60 | 18,49M |
| 2026-07-20 | CNY 5,78 | -0,69 % | CNY 5,82 | CNY 5,95 | CNY 5,69 | 17,09M |
| 2026-07-17 | CNY 5,82 | -5,21 % | CNY 6,09 | CNY 6,16 | CNY 5,78 | 15,79M |
| 2026-07-16 | CNY 6,14 | -0,16 % | CNY 6,15 | CNY 6,23 | CNY 6,09 | 17,57M |
| 2026-07-15 | CNY 6,15 | +0,49 % | CNY 6,10 | CNY 6,18 | CNY 6,05 | 18,84M |
| 2026-07-14 | CNY 6,12 | +2,34 % | CNY 5,93 | CNY 6,12 | CNY 5,71 | 19,83M |
| 2026-07-13 | CNY 5,98 | -3,08 % | CNY 6,16 | CNY 6,19 | CNY 5,94 | 14,38M |
| 2026-07-10 | CNY 6,17 | 0,00 % | CNY 6,14 | CNY 6,28 | CNY 6,06 | 13,99M |
| 2026-07-09 | CNY 6,17 | -0,48 % | CNY 6,19 | CNY 6,32 | CNY 5,99 | 21,53M |
| 2026-07-08 | CNY 6,20 | -2,52 % | CNY 6,30 | CNY 6,32 | CNY 6,03 | 25,80M |
| 2026-07-07 | CNY 6,36 | +4,09 % | CNY 6,05 | CNY 6,45 | CNY 6,03 | 30,76M |
| 2026-07-06 | CNY 6,11 | +3,74 % | CNY 5,93 | CNY 6,22 | CNY 5,85 | 20,91M |
| 2026-07-03 | CNY 5,89 | +1,20 % | CNY 5,82 | CNY 5,98 | CNY 5,82 | 11,82M |
| 2026-07-02 | CNY 5,82 | +1,04 % | CNY 5,72 | CNY 5,96 | CNY 5,70 | 15,83M |
| 2026-07-01 | CNY 5,76 | +4,35 % | CNY 5,51 | CNY 5,94 | CNY 5,51 | 20,03M |
| 2026-06-30 | CNY 5,52 | -3,50 % | CNY 5,73 | CNY 5,79 | CNY 5,45 | 18,81M |
| 2026-06-29 | CNY 5,72 | -0,87 % | CNY 5,76 | CNY 5,77 | CNY 5,55 | 15,19M |
| 2026-06-26 | CNY 5,77 | -4,15 % | CNY 5,98 | CNY 6,00 | CNY 5,77 | 13,70M |
| 2026-06-25 | CNY 6,02 | -2,59 % | CNY 6,18 | CNY 6,21 | CNY 5,98 | 12,76M |
| 2026-06-24 | CNY 6,18 | -1,28 % | CNY 6,24 | CNY 6,30 | CNY 6,08 | 14,83M |
| 2026-06-23 | CNY 6,26 | +2,29 % | CNY 6,10 | CNY 6,32 | CNY 6,08 | 16,74M |
| 2026-06-22 | CNY 6,12 | +0,66 % | CNY 6,07 | CNY 6,13 | CNY 5,80 | 17,82M |
| 2026-06-18 | CNY 6,08 | -1,78 % | CNY 6,15 | CNY 6,23 | CNY 6,04 | 12,33M |
| 2026-06-17 | CNY 6,19 | -1,28 % | CNY 6,23 | CNY 6,35 | CNY 6,16 | 12,65M |
| 2026-06-16 | CNY 6,27 | -0,16 % | CNY 6,27 | CNY 6,36 | CNY 6,18 | 11,36M |
| 2026-06-15 | CNY 6,28 | +1,29 % | CNY 6,22 | CNY 6,42 | CNY 6,22 | 12,80M |
| 2026-06-12 | CNY 6,20 | +4,03 % | CNY 6,05 | CNY 6,31 | CNY 5,96 | 17,46M |
| 2026-06-11 | CNY 5,96 | -1,32 % | CNY 5,98 | CNY 6,05 | CNY 5,88 | 10,93M |
| 2026-06-10 | CNY 6,04 | -1,63 % | CNY 6,08 | CNY 6,11 | CNY 5,95 | 13,11M |
| 2026-06-09 | CNY 6,14 | -0,49 % | CNY 6,13 | CNY 6,22 | CNY 6,07 | 11,96M |
| 2026-06-08 | CNY 6,17 | -2,83 % | CNY 6,24 | CNY 6,31 | CNY 6,02 | 15,21M |
| 2026-06-05 | CNY 6,35 | -1,09 % | CNY 6,46 | CNY 6,48 | CNY 6,31 | 11,21M |
| 2026-06-04 | CNY 6,42 | -1,98 % | CNY 6,54 | CNY 6,60 | CNY 6,37 | 10,93M |
| 2026-06-03 | CNY 6,55 | -1,36 % | CNY 6,64 | CNY 6,69 | CNY 6,50 | 11,64M |
| 2026-06-02 | CNY 6,64 | -2,64 % | CNY 6,81 | CNY 6,88 | CNY 6,62 | 12,43M |
| 2026-06-01 | CNY 6,82 | +2,87 % | CNY 6,62 | CNY 6,88 | CNY 6,62 | 15,55M |
| 2026-05-29 | CNY 6,63 | -2,93 % | CNY 6,83 | CNY 6,87 | CNY 6,61 | 15,66M |
| 2026-05-28 | CNY 6,83 | +0,89 % | CNY 6,77 | CNY 6,94 | CNY 6,69 | 16,13M |
| 2026-05-27 | CNY 6,77 | -4,38 % | CNY 7,09 | CNY 7,09 | CNY 6,73 | 20,91M |
| 2026-05-26 | CNY 7,08 | +0,14 % | CNY 7,05 | CNY 7,18 | CNY 6,90 | 20,97M |