Keli Motor Group Co., Ltd. Class A 002892
SZSE · China · Produzierendes Gewerbe
CNY 8,52-0,02 (-0,23 %)
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 8,52 | -0,23 % | CNY 8,58 | CNY 8,64 | CNY 8,51 | 4,15M |
| 2026-09-29 | CNY 8,54 | -0,23 % | CNY 8,51 | CNY 8,64 | CNY 8,51 | 3,02M |
| 2026-09-28 | CNY 8,56 | -0,81 % | CNY 8,63 | CNY 8,69 | CNY 8,49 | 4,36M |
| 2026-09-24 | CNY 8,63 | 0,00 % | CNY 8,60 | CNY 8,78 | CNY 8,56 | 5,19M |
| 2026-09-23 | CNY 8,63 | -0,58 % | CNY 8,69 | CNY 8,70 | CNY 8,54 | 4,27M |
| 2026-09-22 | CNY 8,68 | -0,46 % | CNY 8,76 | CNY 8,80 | CNY 8,65 | 4,73M |
| 2026-09-21 | CNY 8,72 | +0,81 % | CNY 8,70 | CNY 8,77 | CNY 8,63 | 4,35M |
| 2026-09-18 | CNY 8,65 | +0,58 % | CNY 8,63 | CNY 8,72 | CNY 8,63 | 3,59M |
| 2026-09-17 | CNY 8,60 | +0,12 % | CNY 8,58 | CNY 8,63 | CNY 8,49 | 3,25M |
| 2026-09-16 | CNY 8,59 | +0,35 % | CNY 8,56 | CNY 8,64 | CNY 8,49 | 3,51M |
| 2026-09-15 | CNY 8,56 | -1,83 % | CNY 8,73 | CNY 8,77 | CNY 8,55 | 3,94M |
| 2026-09-14 | CNY 8,72 | +0,23 % | CNY 8,70 | CNY 8,79 | CNY 8,63 | 3,56M |
| 2026-09-11 | CNY 8,70 | -1,92 % | CNY 8,83 | CNY 8,86 | CNY 8,63 | 6,19M |
| 2026-09-10 | CNY 8,87 | -1,66 % | CNY 8,95 | CNY 9,00 | CNY 8,82 | 4,97M |
| 2026-09-09 | CNY 9,02 | -1,20 % | CNY 9,10 | CNY 9,14 | CNY 8,99 | 4,81M |
| 2026-09-08 | CNY 9,13 | -0,65 % | CNY 9,18 | CNY 9,22 | CNY 9,07 | 5,45M |
| 2026-09-07 | CNY 9,19 | +1,77 % | CNY 9,09 | CNY 9,36 | CNY 9,06 | 8,38M |
| 2026-09-04 | CNY 9,03 | -1,63 % | CNY 9,21 | CNY 9,29 | CNY 8,98 | 6,42M |
| 2026-09-03 | CNY 9,18 | +0,22 % | CNY 9,18 | CNY 9,29 | CNY 9,17 | 5,94M |
| 2026-09-02 | CNY 9,16 | -0,22 % | CNY 9,12 | CNY 9,20 | CNY 9,02 | 4,15M |
| 2026-09-01 | CNY 9,18 | -0,22 % | CNY 9,19 | CNY 9,25 | CNY 9,11 | 4,70M |
| 2026-08-31 | CNY 9,20 | +0,77 % | CNY 9,14 | CNY 9,22 | CNY 9,06 | 4,33M |
| 2026-08-28 | CNY 9,13 | -1,19 % | CNY 9,20 | CNY 9,28 | CNY 9,13 | 4,97M |
| 2026-08-27 | CNY 9,24 | +0,54 % | CNY 9,17 | CNY 9,27 | CNY 9,07 | 5,31M |
| 2026-08-26 | CNY 9,19 | +0,88 % | CNY 9,10 | CNY 9,22 | CNY 9,08 | 4,73M |
| 2026-08-25 | CNY 9,11 | +2,24 % | CNY 8,91 | CNY 9,15 | CNY 8,85 | 6,76M |
| 2026-08-24 | CNY 8,91 | -1,11 % | CNY 9,05 | CNY 9,09 | CNY 8,87 | 4,88M |
| 2026-08-21 | CNY 9,01 | -0,55 % | CNY 9,06 | CNY 9,08 | CNY 8,93 | 4,13M |
| 2026-08-20 | CNY 9,06 | +0,67 % | CNY 9,04 | CNY 9,13 | CNY 8,97 | 5,11M |
| 2026-08-19 | CNY 9,00 | -5,86 % | CNY 9,55 | CNY 9,56 | CNY 8,96 | 12,04M |
| 2026-08-18 | CNY 9,56 | +0,84 % | CNY 9,60 | CNY 9,70 | CNY 9,44 | 8,30M |
| 2026-08-17 | CNY 9,48 | +0,42 % | CNY 9,43 | CNY 9,53 | CNY 9,29 | 5,49M |
| 2026-08-14 | CNY 9,44 | -0,63 % | CNY 9,50 | CNY 9,58 | CNY 9,33 | 5,88M |
| 2026-08-13 | CNY 9,50 | -2,06 % | CNY 9,70 | CNY 9,75 | CNY 9,50 | 5,28M |
| 2026-08-12 | CNY 9,70 | +0,41 % | CNY 9,66 | CNY 9,76 | CNY 9,59 | 5,41M |
| 2026-08-11 | CNY 9,66 | -0,31 % | CNY 9,68 | CNY 9,77 | CNY 9,52 | 6,69M |
| 2026-08-10 | CNY 9,69 | +1,04 % | CNY 9,59 | CNY 9,84 | CNY 9,48 | 7,84M |
| 2026-08-07 | CNY 9,59 | -0,83 % | CNY 9,72 | CNY 9,78 | CNY 9,46 | 8,50M |
| 2026-08-06 | CNY 9,67 | -2,22 % | CNY 9,83 | CNY 9,95 | CNY 9,66 | 8,88M |
| 2026-08-05 | CNY 9,89 | 0,00 % | CNY 9,91 | CNY 10,02 | CNY 9,79 | 7,39M |
| 2026-08-04 | CNY 9,89 | +0,41 % | CNY 9,86 | CNY 9,97 | CNY 9,73 | 7,96M |
| 2026-08-03 | CNY 9,85 | +3,68 % | CNY 9,53 | CNY 9,88 | CNY 9,53 | 8,92M |
| 2026-07-31 | CNY 9,50 | +1,71 % | CNY 9,47 | CNY 9,58 | CNY 9,38 | 8,93M |
| 2026-07-30 | CNY 9,34 | +0,11 % | CNY 9,23 | CNY 9,49 | CNY 9,23 | 7,30M |
| 2026-07-29 | CNY 9,33 | +2,53 % | CNY 9,14 | CNY 9,34 | CNY 9,08 | 9,29M |
| 2026-07-28 | CNY 9,10 | +0,89 % | CNY 8,98 | CNY 9,13 | CNY 8,93 | 5,68M |
| 2026-07-27 | CNY 9,02 | +1,46 % | CNY 8,89 | CNY 9,14 | CNY 8,85 | 6,27M |
| 2026-07-24 | CNY 8,89 | -1,44 % | CNY 8,96 | CNY 9,04 | CNY 8,87 | 4,69M |
| 2026-07-23 | CNY 9,02 | +1,01 % | CNY 8,88 | CNY 9,03 | CNY 8,84 | 5,56M |
| 2026-07-22 | CNY 8,93 | -3,56 % | CNY 9,20 | CNY 9,25 | CNY 8,87 | 10,12M |
| 2026-07-21 | CNY 9,26 | +1,54 % | CNY 9,10 | CNY 9,30 | CNY 9,10 | 8,60M |
| 2026-07-20 | CNY 9,12 | +1,56 % | CNY 9,05 | CNY 9,25 | CNY 8,94 | 8,56M |
| 2026-07-17 | CNY 8,98 | -2,50 % | CNY 9,20 | CNY 9,37 | CNY 8,97 | 8,00M |
| 2026-07-16 | CNY 9,21 | +1,32 % | CNY 9,00 | CNY 9,27 | CNY 8,98 | 7,12M |
| 2026-07-15 | CNY 9,09 | +0,66 % | CNY 9,05 | CNY 9,14 | CNY 8,89 | 6,65M |
| 2026-07-14 | CNY 9,03 | -0,33 % | CNY 8,87 | CNY 9,15 | CNY 8,81 | 6,68M |
| 2026-07-13 | CNY 9,06 | -1,52 % | CNY 9,19 | CNY 9,19 | CNY 8,95 | 7,00M |
| 2026-07-10 | CNY 9,20 | +0,44 % | CNY 9,17 | CNY 9,36 | CNY 9,05 | 7,56M |
| 2026-07-09 | CNY 9,16 | -2,24 % | CNY 9,26 | CNY 9,36 | CNY 9,00 | 8,17M |
| 2026-07-08 | CNY 9,37 | +1,30 % | CNY 9,19 | CNY 9,37 | CNY 8,94 | 8,31M |
| 2026-07-07 | CNY 9,25 | -1,39 % | CNY 9,42 | CNY 9,61 | CNY 9,22 | 8,83M |
| 2026-07-06 | CNY 9,38 | -5,82 % | CNY 9,87 | CNY 9,87 | CNY 9,37 | 15,70M |
| 2026-07-03 | CNY 9,96 | +6,64 % | CNY 9,52 | CNY 10,10 | CNY 9,36 | 20,55M |
| 2026-07-02 | CNY 9,34 | +0,86 % | CNY 9,28 | CNY 9,72 | CNY 9,27 | 12,30M |
| 2026-07-01 | CNY 9,26 | +1,98 % | CNY 9,08 | CNY 9,40 | CNY 9,08 | 10,00M |
| 2026-06-30 | CNY 9,08 | +2,71 % | CNY 8,83 | CNY 9,16 | CNY 8,69 | 10,61M |
| 2026-06-29 | CNY 8,84 | +0,68 % | CNY 8,89 | CNY 8,93 | CNY 8,59 | 11,00M |
| 2026-06-26 | CNY 8,78 | -6,99 % | CNY 9,38 | CNY 9,48 | CNY 8,78 | 13,12M |
| 2026-06-25 | CNY 9,44 | -3,87 % | CNY 9,73 | CNY 9,82 | CNY 9,42 | 10,05M |
| 2026-06-24 | CNY 9,82 | -2,09 % | CNY 10,05 | CNY 10,05 | CNY 9,66 | 10,26M |
| 2026-06-23 | CNY 10,03 | +0,10 % | CNY 9,89 | CNY 10,30 | CNY 9,86 | 10,17M |
| 2026-06-22 | CNY 10,02 | -1,86 % | CNY 10,18 | CNY 10,20 | CNY 9,77 | 13,20M |
| 2026-06-18 | CNY 10,21 | 0,00 % | CNY 10,19 | CNY 10,31 | CNY 10,01 | 10,10M |
| 2026-06-17 | CNY 10,21 | -3,04 % | CNY 10,41 | CNY 10,52 | CNY 10,18 | 11,65M |
| 2026-06-16 | CNY 10,53 | +1,94 % | CNY 10,28 | CNY 10,54 | CNY 10,15 | 14,55M |
| 2026-06-15 | CNY 10,33 | -1,62 % | CNY 10,40 | CNY 10,50 | CNY 10,17 | 17,41M |
| 2026-06-12 | CNY 10,50 | +5,53 % | CNY 10,10 | CNY 10,95 | CNY 9,96 | 26,94M |
| 2026-06-11 | CNY 9,95 | -4,60 % | CNY 10,37 | CNY 10,37 | CNY 9,90 | 14,39M |
| 2026-06-10 | CNY 10,43 | -3,52 % | CNY 10,75 | CNY 10,81 | CNY 10,32 | 13,18M |
| 2026-06-09 | CNY 10,81 | -0,73 % | CNY 11,11 | CNY 11,11 | CNY 10,60 | 18,00M |
| 2026-06-08 | CNY 10,89 | +0,09 % | CNY 10,75 | CNY 11,27 | CNY 10,68 | 30,31M |
| 2026-06-05 | CNY 10,88 | +10,01 % | CNY 9,88 | CNY 10,88 | CNY 9,42 | 32,09M |
| 2026-06-04 | CNY 9,89 | -2,75 % | CNY 10,10 | CNY 10,26 | CNY 9,89 | 14,45M |
| 2026-06-03 | CNY 10,17 | -2,21 % | CNY 10,41 | CNY 10,52 | CNY 10,12 | 12,84M |
| 2026-06-02 | CNY 10,40 | -1,52 % | CNY 10,59 | CNY 10,74 | CNY 10,30 | 11,21M |
| 2026-06-01 | CNY 10,56 | -0,66 % | CNY 10,50 | CNY 10,78 | CNY 10,48 | 14,08M |
| 2026-05-29 | CNY 10,63 | -8,91 % | CNY 11,72 | CNY 11,72 | CNY 10,58 | 25,63M |
| 2026-05-28 | CNY 11,67 | -3,39 % | CNY 12,00 | CNY 12,05 | CNY 11,60 | 19,12M |
| 2026-05-27 | CNY 12,08 | -2,19 % | CNY 12,00 | CNY 12,10 | CNY 11,61 | 30,64M |
| 2026-05-26 | CNY 12,35 | +5,83 % | CNY 11,73 | CNY 12,35 | CNY 11,52 | 43,87M |