Fengxing Co., Ltd. Class A 002760
SZSE · China · Produzierendes Gewerbe
CNY 18,05+0,25 (+1,40 %)
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 18,05 | +1,40 % | CNY 17,95 | CNY 18,30 | CNY 17,60 | 2,78M |
| 2026-09-29 | CNY 17,80 | +1,71 % | CNY 17,37 | CNY 17,95 | CNY 17,28 | 2,37M |
| 2026-09-28 | CNY 17,50 | -0,85 % | CNY 17,74 | CNY 17,76 | CNY 17,25 | 2,06M |
| 2026-09-24 | CNY 17,65 | -0,40 % | CNY 17,58 | CNY 17,80 | CNY 17,52 | 1,69M |
| 2026-09-23 | CNY 17,72 | +0,57 % | CNY 17,69 | CNY 17,78 | CNY 17,55 | 1,75M |
| 2026-09-22 | CNY 17,62 | +0,51 % | CNY 17,58 | CNY 17,80 | CNY 17,35 | 2,26M |
| 2026-09-21 | CNY 17,53 | +2,69 % | CNY 17,05 | CNY 17,55 | CNY 16,97 | 2,51M |
| 2026-09-18 | CNY 17,07 | -0,12 % | CNY 17,17 | CNY 17,35 | CNY 16,97 | 2,00M |
| 2026-09-17 | CNY 17,09 | +0,83 % | CNY 16,95 | CNY 17,25 | CNY 16,64 | 2,44M |
| 2026-09-16 | CNY 16,95 | +1,92 % | CNY 16,44 | CNY 17,04 | CNY 16,33 | 2,79M |
| 2026-09-15 | CNY 16,63 | -4,21 % | CNY 17,36 | CNY 17,53 | CNY 16,49 | 3,31M |
| 2026-09-14 | CNY 17,36 | -0,74 % | CNY 17,24 | CNY 17,62 | CNY 16,88 | 3,39M |
| 2026-09-11 | CNY 17,49 | -2,51 % | CNY 17,74 | CNY 17,94 | CNY 16,96 | 3,70M |
| 2026-09-10 | CNY 17,94 | -2,34 % | CNY 18,23 | CNY 18,37 | CNY 17,90 | 2,38M |
| 2026-09-09 | CNY 18,37 | -0,05 % | CNY 18,40 | CNY 18,52 | CNY 18,20 | 1,90M |
| 2026-09-08 | CNY 18,38 | +2,17 % | CNY 18,05 | CNY 18,63 | CNY 17,93 | 3,62M |
| 2026-09-07 | CNY 17,99 | +0,90 % | CNY 17,91 | CNY 18,14 | CNY 17,78 | 3,04M |
| 2026-09-04 | CNY 17,83 | -1,49 % | CNY 18,15 | CNY 18,32 | CNY 17,66 | 5,47M |
| 2026-09-03 | CNY 18,10 | -2,53 % | CNY 18,59 | CNY 18,80 | CNY 17,96 | 5,00M |
| 2026-09-02 | CNY 18,57 | -2,83 % | CNY 18,93 | CNY 18,97 | CNY 18,30 | 5,24M |
| 2026-09-01 | CNY 19,11 | +0,05 % | CNY 19,14 | CNY 19,45 | CNY 18,84 | 5,05M |
| 2026-08-31 | CNY 19,10 | +1,76 % | CNY 18,60 | CNY 19,21 | CNY 18,35 | 6,46M |
| 2026-08-28 | CNY 18,77 | +4,34 % | CNY 17,95 | CNY 19,53 | CNY 17,85 | 7,46M |
| 2026-08-27 | CNY 17,99 | +0,50 % | CNY 17,85 | CNY 18,14 | CNY 17,81 | 2,31M |
| 2026-08-26 | CNY 17,90 | +0,85 % | CNY 17,75 | CNY 18,25 | CNY 17,62 | 3,23M |
| 2026-08-25 | CNY 17,75 | +2,42 % | CNY 17,28 | CNY 17,83 | CNY 17,14 | 3,29M |
| 2026-08-24 | CNY 17,33 | -1,03 % | CNY 17,53 | CNY 17,66 | CNY 17,10 | 2,39M |
| 2026-08-21 | CNY 17,51 | +0,06 % | CNY 17,44 | CNY 17,58 | CNY 17,02 | 3,23M |
| 2026-08-20 | CNY 17,50 | +0,63 % | CNY 17,52 | CNY 17,64 | CNY 17,10 | 2,90M |
| 2026-08-19 | CNY 17,39 | -3,12 % | CNY 17,77 | CNY 18,00 | CNY 17,28 | 2,79M |
| 2026-08-18 | CNY 17,95 | 0,00 % | CNY 17,95 | CNY 18,06 | CNY 17,75 | 2,55M |
| 2026-08-17 | CNY 17,95 | +2,22 % | CNY 17,66 | CNY 17,96 | CNY 17,43 | 2,48M |
| 2026-08-14 | CNY 17,56 | +0,57 % | CNY 17,41 | CNY 17,77 | CNY 17,39 | 2,62M |
| 2026-08-13 | CNY 17,46 | -2,02 % | CNY 17,82 | CNY 17,98 | CNY 17,45 | 3,11M |
| 2026-08-12 | CNY 17,82 | +0,62 % | CNY 17,70 | CNY 17,85 | CNY 17,54 | 2,31M |
| 2026-08-11 | CNY 17,71 | -1,34 % | CNY 17,79 | CNY 17,94 | CNY 17,53 | 3,31M |
| 2026-08-10 | CNY 17,95 | +3,28 % | CNY 17,32 | CNY 17,95 | CNY 17,21 | 3,10M |
| 2026-08-07 | CNY 17,38 | +0,81 % | CNY 17,24 | CNY 17,42 | CNY 16,82 | 3,55M |
| 2026-08-06 | CNY 17,24 | -0,23 % | CNY 17,22 | CNY 17,34 | CNY 16,76 | 4,50M |
| 2026-08-05 | CNY 17,28 | +1,95 % | CNY 16,95 | CNY 17,45 | CNY 16,95 | 5,04M |
| 2026-08-04 | CNY 16,95 | +1,86 % | CNY 16,74 | CNY 17,19 | CNY 16,64 | 3,80M |
| 2026-08-03 | CNY 16,64 | +2,59 % | CNY 16,47 | CNY 16,72 | CNY 16,22 | 3,35M |
| 2026-07-31 | CNY 16,22 | +2,01 % | CNY 16,06 | CNY 16,47 | CNY 16,00 | 4,43M |
| 2026-07-30 | CNY 15,90 | -1,43 % | CNY 16,10 | CNY 16,42 | CNY 15,63 | 3,94M |
| 2026-07-29 | CNY 16,13 | +2,09 % | CNY 15,72 | CNY 16,21 | CNY 15,65 | 3,55M |
| 2026-07-28 | CNY 15,80 | +0,89 % | CNY 15,50 | CNY 15,94 | CNY 15,46 | 4,09M |
| 2026-07-27 | CNY 15,66 | +3,92 % | CNY 15,13 | CNY 15,76 | CNY 15,00 | 3,81M |
| 2026-07-24 | CNY 15,07 | -2,08 % | CNY 15,19 | CNY 15,57 | CNY 15,03 | 3,84M |
| 2026-07-23 | CNY 15,39 | +3,99 % | CNY 14,63 | CNY 15,47 | CNY 14,63 | 5,16M |
| 2026-07-22 | CNY 14,80 | -2,37 % | CNY 14,98 | CNY 15,30 | CNY 14,76 | 5,74M |
| 2026-07-21 | CNY 15,16 | -1,30 % | CNY 15,13 | CNY 15,53 | CNY 13,82 | 12,18M |
| 2026-07-20 | CNY 15,36 | -9,38 % | CNY 16,41 | CNY 16,91 | CNY 15,26 | 14,66M |
| 2026-07-17 | CNY 16,95 | -5,68 % | CNY 19,29 | CNY 19,29 | CNY 16,17 | 21,47M |
| 2026-07-16 | CNY 17,97 | +9,98 % | CNY 16,56 | CNY 17,97 | CNY 16,52 | 6,38M |
| 2026-07-15 | CNY 16,34 | +0,18 % | CNY 16,31 | CNY 16,60 | CNY 16,16 | 2,74M |
| 2026-07-14 | CNY 16,31 | +2,00 % | CNY 15,07 | CNY 16,40 | CNY 15,07 | 4,08M |
| 2026-07-13 | CNY 15,99 | -3,33 % | CNY 16,54 | CNY 16,62 | CNY 15,70 | 3,33M |
| 2026-07-10 | CNY 16,54 | +1,47 % | CNY 16,34 | CNY 16,95 | CNY 16,01 | 3,23M |
| 2026-07-09 | CNY 16,30 | -0,49 % | CNY 16,21 | CNY 16,60 | CNY 15,82 | 3,60M |
| 2026-07-08 | CNY 16,38 | -1,09 % | CNY 16,46 | CNY 16,56 | CNY 16,04 | 2,27M |
| 2026-07-07 | CNY 16,56 | -2,93 % | CNY 17,06 | CNY 17,10 | CNY 16,55 | 3,90M |
| 2026-07-06 | CNY 17,06 | -0,23 % | CNY 16,99 | CNY 17,62 | CNY 16,85 | 3,86M |
| 2026-07-03 | CNY 17,10 | +2,09 % | CNY 16,88 | CNY 17,33 | CNY 16,79 | 4,31M |
| 2026-07-02 | CNY 16,75 | 0,00 % | CNY 16,75 | CNY 17,36 | CNY 16,42 | 5,09M |
| 2026-07-01 | CNY 16,75 | +2,01 % | CNY 16,58 | CNY 17,02 | CNY 16,20 | 4,93M |
| 2026-06-30 | CNY 16,42 | +2,69 % | CNY 16,21 | CNY 17,10 | CNY 15,81 | 6,75M |
| 2026-06-29 | CNY 15,99 | -0,81 % | CNY 16,11 | CNY 16,28 | CNY 15,51 | 4,35M |
| 2026-06-26 | CNY 16,12 | -3,30 % | CNY 16,54 | CNY 16,63 | CNY 15,86 | 4,06M |
| 2026-06-25 | CNY 16,67 | -3,64 % | CNY 17,18 | CNY 17,18 | CNY 16,53 | 4,38M |
| 2026-06-24 | CNY 17,30 | -4,53 % | CNY 18,05 | CNY 18,29 | CNY 17,03 | 5,77M |
| 2026-06-23 | CNY 18,12 | +1,34 % | CNY 17,83 | CNY 18,50 | CNY 17,50 | 6,81M |
| 2026-06-22 | CNY 17,88 | +3,00 % | CNY 17,20 | CNY 18,26 | CNY 16,74 | 7,18M |
| 2026-06-18 | CNY 17,36 | -0,29 % | CNY 17,18 | CNY 17,64 | CNY 17,07 | 3,35M |
| 2026-06-17 | CNY 17,41 | -3,44 % | CNY 18,10 | CNY 18,10 | CNY 17,30 | 3,71M |
| 2026-06-16 | CNY 18,03 | +1,35 % | CNY 17,79 | CNY 18,29 | CNY 17,16 | 4,78M |
| 2026-06-15 | CNY 17,79 | -0,28 % | CNY 17,92 | CNY 18,39 | CNY 17,53 | 4,38M |
| 2026-06-12 | CNY 17,84 | +0,22 % | CNY 17,91 | CNY 18,39 | CNY 17,50 | 4,34M |
| 2026-06-11 | CNY 17,80 | -1,55 % | CNY 18,08 | CNY 18,10 | CNY 17,32 | 3,42M |
| 2026-06-10 | CNY 18,08 | -1,69 % | CNY 18,25 | CNY 18,45 | CNY 17,52 | 4,20M |
| 2026-06-09 | CNY 18,39 | +0,05 % | CNY 18,38 | CNY 18,62 | CNY 18,05 | 3,54M |
| 2026-06-08 | CNY 18,38 | -2,18 % | CNY 18,59 | CNY 19,17 | CNY 17,95 | 6,28M |
| 2026-06-05 | CNY 18,79 | -0,05 % | CNY 18,71 | CNY 19,16 | CNY 18,30 | 5,02M |
| 2026-06-04 | CNY 18,80 | -2,24 % | CNY 19,04 | CNY 19,54 | CNY 18,66 | 3,87M |
| 2026-06-03 | CNY 19,23 | -3,32 % | CNY 19,54 | CNY 19,99 | CNY 18,88 | 4,92M |
| 2026-06-02 | CNY 19,89 | +0,81 % | CNY 19,95 | CNY 19,95 | CNY 19,26 | 6,32M |
| 2026-06-01 | CNY 19,73 | +2,49 % | CNY 18,98 | CNY 19,96 | CNY 18,98 | 6,58M |
| 2026-05-29 | CNY 19,25 | -5,17 % | CNY 20,40 | CNY 21,15 | CNY 18,99 | 7,95M |
| 2026-05-28 | CNY 20,30 | +2,32 % | CNY 19,75 | CNY 21,30 | CNY 19,48 | 9,65M |
| 2026-05-27 | CNY 19,84 | -6,46 % | CNY 20,28 | CNY 20,77 | CNY 19,52 | 12,87M |
| 2026-05-26 | CNY 21,21 | -3,50 % | CNY 21,58 | CNY 22,09 | CNY 20,95 | 7,02M |