Monalisa Group Co., Ltd. Class A 002918
SZSE · China · Produzierendes Gewerbe
CNY 10,64+0,12 (+1,14 %)
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 10,64 | +1,14 % | CNY 10,58 | CNY 10,76 | CNY 10,24 | 10,84M |
| 2026-09-29 | CNY 10,52 | -0,47 % | CNY 10,40 | CNY 10,62 | CNY 10,31 | 11,97M |
| 2026-09-28 | CNY 10,57 | +0,09 % | CNY 10,66 | CNY 11,22 | CNY 10,49 | 18,13M |
| 2026-09-24 | CNY 10,56 | -2,76 % | CNY 10,54 | CNY 10,88 | CNY 10,47 | 19,14M |
| 2026-09-23 | CNY 10,86 | -4,15 % | CNY 11,35 | CNY 11,54 | CNY 10,83 | 23,81M |
| 2026-09-22 | CNY 11,33 | +0,18 % | CNY 11,41 | CNY 11,42 | CNY 11,18 | 18,80M |
| 2026-09-21 | CNY 11,31 | +1,89 % | CNY 11,18 | CNY 11,35 | CNY 11,05 | 20,54M |
| 2026-09-18 | CNY 11,10 | +0,54 % | CNY 11,09 | CNY 11,20 | CNY 11,00 | 16,94M |
| 2026-09-17 | CNY 11,04 | -0,90 % | CNY 11,03 | CNY 11,20 | CNY 10,90 | 15,08M |
| 2026-09-16 | CNY 11,14 | -1,50 % | CNY 11,23 | CNY 11,35 | CNY 11,06 | 19,36M |
| 2026-09-15 | CNY 11,31 | -3,33 % | CNY 11,70 | CNY 11,70 | CNY 11,26 | 30,91M |
| 2026-09-14 | CNY 11,70 | +9,96 % | CNY 10,80 | CNY 11,70 | CNY 10,45 | 32,33M |
| 2026-09-11 | CNY 10,64 | -5,34 % | CNY 11,18 | CNY 11,23 | CNY 10,50 | 24,12M |
| 2026-09-10 | CNY 11,24 | +4,56 % | CNY 10,70 | CNY 11,75 | CNY 10,58 | 34,91M |
| 2026-09-09 | CNY 10,75 | -2,18 % | CNY 11,00 | CNY 11,02 | CNY 10,64 | 11,50M |
| 2026-09-08 | CNY 10,99 | +0,73 % | CNY 10,92 | CNY 11,06 | CNY 10,84 | 10,18M |
| 2026-09-07 | CNY 10,91 | -0,27 % | CNY 10,98 | CNY 11,14 | CNY 10,90 | 11,36M |
| 2026-09-04 | CNY 10,94 | -0,73 % | CNY 11,08 | CNY 11,26 | CNY 10,85 | 15,39M |
| 2026-09-03 | CNY 11,02 | -1,78 % | CNY 11,26 | CNY 11,31 | CNY 11,02 | 19,21M |
| 2026-09-02 | CNY 11,22 | -4,18 % | CNY 11,48 | CNY 11,75 | CNY 11,06 | 28,42M |
| 2026-09-01 | CNY 11,71 | +1,83 % | CNY 11,39 | CNY 12,00 | CNY 11,18 | 46,62M |
| 2026-08-31 | CNY 11,50 | +1,50 % | CNY 12,10 | CNY 12,46 | CNY 11,33 | 58,56M |
| 2026-08-28 | CNY 11,33 | +10,00 % | CNY 10,40 | CNY 11,33 | CNY 10,28 | 23,35M |
| 2026-08-27 | CNY 10,30 | +2,28 % | CNY 10,03 | CNY 10,30 | CNY 10,00 | 10,80M |
| 2026-08-26 | CNY 10,07 | -0,59 % | CNY 10,19 | CNY 10,19 | CNY 9,95 | 8,39M |
| 2026-08-25 | CNY 10,13 | +3,26 % | CNY 9,68 | CNY 10,21 | CNY 9,68 | 10,03M |
| 2026-08-24 | CNY 9,81 | -3,16 % | CNY 10,13 | CNY 10,20 | CNY 9,71 | 8,79M |
| 2026-08-21 | CNY 10,13 | +1,40 % | CNY 9,91 | CNY 10,17 | CNY 9,74 | 9,09M |
| 2026-08-20 | CNY 9,99 | +2,15 % | CNY 9,82 | CNY 10,14 | CNY 9,80 | 10,39M |
| 2026-08-19 | CNY 9,78 | -2,88 % | CNY 10,12 | CNY 10,30 | CNY 9,75 | 14,69M |
| 2026-08-18 | CNY 10,07 | -3,91 % | CNY 10,30 | CNY 10,33 | CNY 10,01 | 18,68M |
| 2026-08-17 | CNY 10,48 | +5,12 % | CNY 10,00 | CNY 10,85 | CNY 9,89 | 21,34M |
| 2026-08-14 | CNY 9,97 | -0,40 % | CNY 10,00 | CNY 10,04 | CNY 9,74 | 8,22M |
| 2026-08-13 | CNY 10,01 | -1,18 % | CNY 10,22 | CNY 10,30 | CNY 9,96 | 11,19M |
| 2026-08-12 | CNY 10,13 | +2,53 % | CNY 9,88 | CNY 10,14 | CNY 9,84 | 10,49M |
| 2026-08-11 | CNY 9,88 | -1,30 % | CNY 9,87 | CNY 10,03 | CNY 9,75 | 11,23M |
| 2026-08-10 | CNY 10,01 | +2,35 % | CNY 9,90 | CNY 10,10 | CNY 9,73 | 15,30M |
| 2026-08-07 | CNY 9,78 | +0,20 % | CNY 9,73 | CNY 9,97 | CNY 9,43 | 14,69M |
| 2026-08-06 | CNY 9,76 | +1,35 % | CNY 9,58 | CNY 9,83 | CNY 9,51 | 12,26M |
| 2026-08-05 | CNY 9,63 | +0,31 % | CNY 9,57 | CNY 9,75 | CNY 9,46 | 9,95M |
| 2026-08-04 | CNY 9,60 | +0,73 % | CNY 9,64 | CNY 9,68 | CNY 9,40 | 10,88M |
| 2026-08-03 | CNY 9,53 | +3,93 % | CNY 9,35 | CNY 9,65 | CNY 9,35 | 13,19M |
| 2026-07-31 | CNY 9,17 | +1,89 % | CNY 9,17 | CNY 9,32 | CNY 9,08 | 12,82M |
| 2026-07-30 | CNY 9,00 | -4,05 % | CNY 9,29 | CNY 9,32 | CNY 8,93 | 13,41M |
| 2026-07-29 | CNY 9,38 | +1,85 % | CNY 9,13 | CNY 9,45 | CNY 9,13 | 17,16M |
| 2026-07-28 | CNY 9,21 | -1,29 % | CNY 9,24 | CNY 9,30 | CNY 9,06 | 18,21M |
| 2026-07-27 | CNY 9,33 | +10,02 % | CNY 8,46 | CNY 9,33 | CNY 8,43 | 9,89M |
| 2026-07-24 | CNY 8,48 | -3,20 % | CNY 8,69 | CNY 8,77 | CNY 8,47 | 6,74M |
| 2026-07-23 | CNY 8,76 | +2,70 % | CNY 8,56 | CNY 8,79 | CNY 8,48 | 7,38M |
| 2026-07-22 | CNY 8,53 | -0,35 % | CNY 8,55 | CNY 8,75 | CNY 8,44 | 10,22M |
| 2026-07-21 | CNY 8,56 | -1,27 % | CNY 8,70 | CNY 8,90 | CNY 8,04 | 18,00M |
| 2026-07-20 | CNY 8,67 | -4,09 % | CNY 9,15 | CNY 9,21 | CNY 8,54 | 14,34M |
| 2026-07-17 | CNY 9,04 | -3,42 % | CNY 9,36 | CNY 9,51 | CNY 8,99 | 13,46M |
| 2026-07-16 | CNY 9,36 | +0,11 % | CNY 9,27 | CNY 9,62 | CNY 9,16 | 10,74M |
| 2026-07-15 | CNY 9,35 | +5,65 % | CNY 9,15 | CNY 9,44 | CNY 8,95 | 17,49M |
| 2026-07-14 | CNY 8,85 | +1,14 % | CNY 8,71 | CNY 8,88 | CNY 8,56 | 8,06M |
| 2026-07-13 | CNY 8,75 | -6,91 % | CNY 9,38 | CNY 9,46 | CNY 8,72 | 10,38M |
| 2026-07-10 | CNY 9,40 | +2,51 % | CNY 9,16 | CNY 9,69 | CNY 9,10 | 12,04M |
| 2026-07-09 | CNY 9,17 | -0,76 % | CNY 9,30 | CNY 9,33 | CNY 8,89 | 8,11M |
| 2026-07-08 | CNY 9,24 | -3,45 % | CNY 9,59 | CNY 9,59 | CNY 9,22 | 7,32M |
| 2026-07-07 | CNY 9,57 | -4,30 % | CNY 10,00 | CNY 10,02 | CNY 9,53 | 8,29M |
| 2026-07-06 | CNY 10,00 | -2,82 % | CNY 10,29 | CNY 10,47 | CNY 10,00 | 7,88M |
| 2026-07-03 | CNY 10,29 | +1,48 % | CNY 10,24 | CNY 10,53 | CNY 10,10 | 9,88M |
| 2026-07-02 | CNY 10,14 | -1,07 % | CNY 10,25 | CNY 10,44 | CNY 10,09 | 11,41M |
| 2026-07-01 | CNY 10,25 | +1,99 % | CNY 10,05 | CNY 10,39 | CNY 10,00 | 11,69M |
| 2026-06-30 | CNY 10,05 | +0,80 % | CNY 9,98 | CNY 10,09 | CNY 9,82 | 10,63M |
| 2026-06-29 | CNY 9,97 | +0,20 % | CNY 10,14 | CNY 10,56 | CNY 9,72 | 12,92M |
| 2026-06-26 | CNY 9,95 | -2,83 % | CNY 10,19 | CNY 10,31 | CNY 9,86 | 11,44M |
| 2026-06-25 | CNY 10,24 | -4,12 % | CNY 10,62 | CNY 10,75 | CNY 10,14 | 13,49M |
| 2026-06-24 | CNY 10,68 | -3,09 % | CNY 10,96 | CNY 11,05 | CNY 10,54 | 13,52M |
| 2026-06-23 | CNY 11,02 | -0,81 % | CNY 11,20 | CNY 11,47 | CNY 11,00 | 18,24M |
| 2026-06-22 | CNY 11,11 | -2,80 % | CNY 11,63 | CNY 12,00 | CNY 10,96 | 26,44M |
| 2026-06-18 | CNY 11,43 | -8,78 % | CNY 12,23 | CNY 12,69 | CNY 11,36 | 39,91M |
| 2026-06-17 | CNY 12,53 | +10,01 % | CNY 11,29 | CNY 12,53 | CNY 11,21 | 26,79M |
| 2026-06-16 | CNY 11,39 | -1,39 % | CNY 11,55 | CNY 11,58 | CNY 11,14 | 16,88M |
| 2026-06-15 | CNY 11,55 | -0,86 % | CNY 11,70 | CNY 12,05 | CNY 11,47 | 12,53M |
| 2026-06-12 | CNY 11,65 | +0,09 % | CNY 11,83 | CNY 12,00 | CNY 11,51 | 12,56M |
| 2026-06-11 | CNY 11,64 | -0,26 % | CNY 11,51 | CNY 11,90 | CNY 11,30 | 11,03M |
| 2026-06-10 | CNY 11,67 | -2,91 % | CNY 11,88 | CNY 12,26 | CNY 11,49 | 11,62M |
| 2026-06-09 | CNY 12,02 | +3,00 % | CNY 11,82 | CNY 12,10 | CNY 11,37 | 16,59M |
| 2026-06-08 | CNY 11,67 | -5,12 % | CNY 11,71 | CNY 12,37 | CNY 11,53 | 15,21M |
| 2026-06-05 | CNY 12,30 | -0,97 % | CNY 12,35 | CNY 12,79 | CNY 11,83 | 17,00M |
| 2026-06-04 | CNY 12,42 | -2,59 % | CNY 12,56 | CNY 12,73 | CNY 12,15 | 16,39M |
| 2026-06-03 | CNY 12,75 | +2,41 % | CNY 12,69 | CNY 13,14 | CNY 12,54 | 24,74M |
| 2026-06-02 | CNY 12,45 | -3,71 % | CNY 12,78 | CNY 13,25 | CNY 12,35 | 29,54M |
| 2026-06-01 | CNY 12,93 | -3,94 % | CNY 12,50 | CNY 13,60 | CNY 12,12 | 35,12M |
| 2026-05-29 | CNY 13,46 | -10,03 % | CNY 15,39 | CNY 15,86 | CNY 13,46 | 38,15M |
| 2026-05-28 | CNY 14,96 | +10,00 % | CNY 13,67 | CNY 14,96 | CNY 13,59 | 14,28M |
| 2026-05-27 | CNY 13,60 | -3,00 % | CNY 14,00 | CNY 14,02 | CNY 13,28 | 25,53M |
| 2026-05-26 | CNY 14,02 | -4,63 % | CNY 14,55 | CNY 14,88 | CNY 13,63 | 35,33M |