Chow Tai Seng Jewelry Co. Ltd. Class A 002867
SZSE · China · Einzelhandel
CNY 10,14+0,09 (+0,90 %)
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 10,14 | +0,90 % | CNY 10,05 | CNY 10,15 | CNY 10,05 | 5,34M |
| 2026-09-29 | CNY 10,05 | +0,10 % | CNY 10,03 | CNY 10,12 | CNY 10,01 | 5,48M |
| 2026-09-28 | CNY 10,04 | -0,30 % | CNY 10,05 | CNY 10,09 | CNY 10,01 | 5,12M |
| 2026-09-24 | CNY 10,07 | -0,98 % | CNY 10,16 | CNY 10,21 | CNY 10,02 | 6,79M |
| 2026-09-23 | CNY 10,17 | -0,88 % | CNY 10,26 | CNY 10,26 | CNY 10,15 | 7,40M |
| 2026-09-22 | CNY 10,26 | -0,68 % | CNY 10,32 | CNY 10,37 | CNY 10,23 | 8,01M |
| 2026-09-21 | CNY 10,33 | 0,00 % | CNY 10,33 | CNY 10,34 | CNY 10,22 | 6,26M |
| 2026-09-18 | CNY 10,33 | +1,08 % | CNY 10,28 | CNY 10,34 | CNY 10,23 | 4,50M |
| 2026-09-17 | CNY 10,22 | -1,73 % | CNY 10,34 | CNY 10,39 | CNY 10,20 | 7,55M |
| 2026-09-16 | CNY 10,40 | -0,48 % | CNY 10,43 | CNY 10,44 | CNY 10,28 | 6,29M |
| 2026-09-15 | CNY 10,45 | -0,67 % | CNY 10,52 | CNY 10,52 | CNY 10,41 | 3,78M |
| 2026-09-14 | CNY 10,52 | +0,57 % | CNY 10,45 | CNY 10,52 | CNY 10,42 | 4,17M |
| 2026-09-11 | CNY 10,46 | -1,13 % | CNY 10,50 | CNY 10,50 | CNY 10,33 | 10,03M |
| 2026-09-10 | CNY 10,58 | -1,49 % | CNY 10,72 | CNY 10,72 | CNY 10,57 | 9,77M |
| 2026-09-09 | CNY 10,74 | -0,37 % | CNY 10,77 | CNY 10,78 | CNY 10,68 | 6,96M |
| 2026-09-08 | CNY 10,78 | +0,37 % | CNY 10,71 | CNY 10,82 | CNY 10,70 | 6,45M |
| 2026-09-07 | CNY 10,74 | -1,29 % | CNY 10,87 | CNY 10,88 | CNY 10,70 | 10,38M |
| 2026-09-04 | CNY 10,88 | +0,74 % | CNY 10,85 | CNY 10,94 | CNY 10,80 | 10,35M |
| 2026-09-03 | CNY 10,80 | +0,56 % | CNY 10,76 | CNY 10,85 | CNY 10,76 | 9,08M |
| 2026-09-02 | CNY 10,74 | -0,56 % | CNY 10,73 | CNY 10,80 | CNY 10,63 | 10,46M |
| 2026-09-01 | CNY 10,80 | -0,37 % | CNY 10,84 | CNY 10,90 | CNY 10,78 | 14,89M |
| 2026-08-31 | CNY 10,84 | -3,39 % | CNY 11,12 | CNY 11,20 | CNY 10,80 | 20,10M |
| 2026-08-28 | CNY 11,22 | +0,81 % | CNY 11,08 | CNY 11,29 | CNY 11,03 | 18,44M |
| 2026-08-27 | CNY 11,13 | -0,62 % | CNY 11,09 | CNY 11,16 | CNY 10,95 | 21,27M |
| 2026-08-26 | CNY 11,20 | -9,46 % | CNY 11,30 | CNY 11,45 | CNY 11,15 | 34,96M |
| 2026-08-25 | CNY 12,37 | +0,73 % | CNY 12,35 | CNY 12,44 | CNY 12,22 | 7,76M |
| 2026-08-24 | CNY 12,28 | -0,24 % | CNY 12,32 | CNY 12,47 | CNY 12,23 | 8,36M |
| 2026-08-21 | CNY 12,31 | -0,16 % | CNY 12,33 | CNY 12,40 | CNY 12,20 | 5,54M |
| 2026-08-20 | CNY 12,33 | -0,40 % | CNY 12,40 | CNY 12,63 | CNY 12,25 | 7,69M |
| 2026-08-19 | CNY 12,38 | -0,40 % | CNY 12,45 | CNY 12,59 | CNY 12,20 | 7,31M |
| 2026-08-18 | CNY 12,43 | -0,16 % | CNY 12,51 | CNY 12,51 | CNY 12,30 | 6,72M |
| 2026-08-17 | CNY 12,45 | +0,97 % | CNY 12,34 | CNY 12,52 | CNY 12,18 | 6,24M |
| 2026-08-14 | CNY 12,33 | -1,04 % | CNY 12,46 | CNY 12,46 | CNY 12,30 | 3,70M |
| 2026-08-13 | CNY 12,46 | -0,08 % | CNY 12,49 | CNY 12,59 | CNY 12,40 | 5,35M |
| 2026-08-12 | CNY 12,47 | -2,27 % | CNY 12,75 | CNY 12,77 | CNY 12,46 | 7,38M |
| 2026-08-11 | CNY 12,76 | -1,31 % | CNY 12,92 | CNY 13,04 | CNY 12,76 | 5,75M |
| 2026-08-10 | CNY 12,93 | +2,21 % | CNY 12,65 | CNY 13,02 | CNY 12,57 | 9,13M |
| 2026-08-07 | CNY 12,65 | -0,86 % | CNY 12,69 | CNY 12,75 | CNY 12,51 | 5,42M |
| 2026-08-06 | CNY 12,76 | -0,08 % | CNY 12,77 | CNY 12,94 | CNY 12,66 | 7,24M |
| 2026-08-05 | CNY 12,77 | +0,24 % | CNY 12,75 | CNY 12,83 | CNY 12,60 | 7,28M |
| 2026-08-04 | CNY 12,74 | -2,15 % | CNY 13,00 | CNY 13,05 | CNY 12,63 | 9,66M |
| 2026-08-03 | CNY 13,02 | +0,77 % | CNY 12,91 | CNY 13,06 | CNY 12,78 | 10,10M |
| 2026-07-31 | CNY 12,92 | +1,41 % | CNY 12,59 | CNY 12,95 | CNY 12,53 | 10,69M |
| 2026-07-30 | CNY 12,74 | +2,33 % | CNY 12,42 | CNY 12,79 | CNY 12,41 | 9,44M |
| 2026-07-29 | CNY 12,45 | +1,55 % | CNY 12,25 | CNY 12,50 | CNY 12,20 | 8,82M |
| 2026-07-28 | CNY 12,26 | +0,49 % | CNY 12,13 | CNY 12,29 | CNY 12,02 | 5,84M |
| 2026-07-27 | CNY 12,20 | +0,91 % | CNY 12,11 | CNY 12,31 | CNY 12,05 | 6,23M |
| 2026-07-24 | CNY 12,09 | -2,11 % | CNY 12,40 | CNY 12,40 | CNY 12,09 | 6,74M |
| 2026-07-23 | CNY 12,35 | -0,48 % | CNY 12,40 | CNY 12,48 | CNY 12,30 | 7,37M |
| 2026-07-22 | CNY 12,41 | +0,73 % | CNY 12,36 | CNY 12,46 | CNY 12,16 | 10,60M |
| 2026-07-21 | CNY 12,32 | +0,08 % | CNY 12,27 | CNY 12,70 | CNY 12,22 | 14,25M |
| 2026-07-20 | CNY 12,31 | +1,74 % | CNY 12,10 | CNY 12,45 | CNY 12,06 | 12,72M |
| 2026-07-17 | CNY 12,10 | -4,95 % | CNY 12,08 | CNY 12,34 | CNY 11,96 | 14,24M |
| 2026-07-16 | CNY 12,73 | +2,58 % | CNY 12,41 | CNY 12,80 | CNY 12,32 | 16,25M |
| 2026-07-15 | CNY 12,41 | +2,31 % | CNY 12,15 | CNY 12,46 | CNY 12,08 | 10,13M |
| 2026-07-14 | CNY 12,13 | +0,50 % | CNY 12,00 | CNY 12,21 | CNY 11,99 | 6,78M |
| 2026-07-13 | CNY 12,07 | +1,77 % | CNY 11,99 | CNY 12,18 | CNY 11,92 | 7,09M |
| 2026-07-10 | CNY 11,86 | -0,92 % | CNY 11,94 | CNY 12,01 | CNY 11,80 | 4,40M |
| 2026-07-09 | CNY 11,97 | -0,66 % | CNY 11,95 | CNY 12,05 | CNY 11,89 | 4,62M |
| 2026-07-08 | CNY 12,05 | +1,26 % | CNY 11,89 | CNY 12,10 | CNY 11,78 | 5,44M |
| 2026-07-07 | CNY 11,90 | -1,98 % | CNY 12,15 | CNY 12,16 | CNY 11,89 | 4,64M |
| 2026-07-06 | CNY 12,14 | +1,34 % | CNY 11,96 | CNY 12,15 | CNY 11,90 | 5,60M |
| 2026-07-03 | CNY 11,98 | +2,22 % | CNY 11,79 | CNY 12,04 | CNY 11,77 | 6,24M |
| 2026-07-02 | CNY 11,72 | +1,47 % | CNY 11,51 | CNY 11,78 | CNY 11,49 | 4,53M |
| 2026-07-01 | CNY 11,55 | +3,59 % | CNY 11,16 | CNY 11,60 | CNY 11,10 | 8,26M |
| 2026-06-30 | CNY 11,15 | -3,04 % | CNY 11,48 | CNY 11,54 | CNY 11,09 | 8,40M |
| 2026-06-29 | CNY 11,50 | +0,17 % | CNY 11,47 | CNY 11,65 | CNY 11,18 | 7,61M |
| 2026-06-26 | CNY 11,48 | -1,03 % | CNY 11,57 | CNY 11,62 | CNY 11,40 | 5,28M |
| 2026-06-25 | CNY 11,60 | -0,60 % | CNY 11,58 | CNY 11,68 | CNY 11,43 | 4,85M |
| 2026-06-24 | CNY 11,67 | -0,34 % | CNY 11,79 | CNY 11,79 | CNY 11,54 | 4,85M |
| 2026-06-23 | CNY 11,71 | -0,26 % | CNY 11,70 | CNY 11,87 | CNY 11,66 | 4,33M |
| 2026-06-22 | CNY 11,74 | -0,76 % | CNY 11,78 | CNY 11,78 | CNY 11,51 | 7,37M |
| 2026-06-18 | CNY 11,83 | -1,17 % | CNY 11,95 | CNY 12,00 | CNY 11,71 | 5,96M |
| 2026-06-17 | CNY 11,97 | -1,72 % | CNY 12,12 | CNY 12,16 | CNY 11,94 | 5,47M |
| 2026-06-16 | CNY 12,18 | -0,90 % | CNY 12,26 | CNY 12,26 | CNY 12,06 | 6,59M |
| 2026-06-15 | CNY 12,29 | +0,33 % | CNY 12,28 | CNY 12,38 | CNY 12,09 | 7,78M |
| 2026-06-12 | CNY 12,25 | +2,25 % | CNY 12,02 | CNY 12,25 | CNY 11,90 | 8,72M |
| 2026-06-11 | CNY 11,98 | -0,91 % | CNY 12,09 | CNY 12,10 | CNY 11,90 | 6,84M |
| 2026-06-10 | CNY 12,09 | +0,25 % | CNY 12,00 | CNY 12,15 | CNY 11,96 | 4,96M |
| 2026-06-09 | CNY 12,06 | +0,84 % | CNY 12,00 | CNY 12,12 | CNY 11,92 | 5,26M |
| 2026-06-08 | CNY 11,96 | -2,53 % | CNY 12,14 | CNY 12,32 | CNY 11,93 | 7,33M |
| 2026-06-05 | CNY 12,27 | +0,99 % | CNY 12,14 | CNY 12,52 | CNY 12,10 | 8,14M |
| 2026-06-04 | CNY 12,15 | -0,25 % | CNY 12,19 | CNY 12,22 | CNY 11,98 | 6,66M |
| 2026-06-03 | CNY 12,18 | -0,98 % | CNY 12,28 | CNY 12,31 | CNY 12,14 | 6,49M |
| 2026-06-02 | CNY 12,30 | -1,91 % | CNY 12,54 | CNY 12,58 | CNY 12,23 | 8,09M |
| 2026-06-01 | CNY 12,54 | -0,48 % | CNY 12,51 | CNY 12,63 | CNY 12,30 | 9,18M |
| 2026-05-29 | CNY 12,60 | +1,61 % | CNY 12,35 | CNY 12,65 | CNY 12,30 | 8,14M |
| 2026-05-28 | CNY 12,40 | +0,57 % | CNY 12,28 | CNY 12,45 | CNY 12,21 | 6,70M |
| 2026-05-27 | CNY 12,33 | -0,80 % | CNY 12,39 | CNY 12,42 | CNY 12,27 | 5,86M |
| 2026-05-26 | CNY 12,43 | +0,40 % | CNY 12,31 | CNY 12,45 | CNY 12,30 | 5,26M |