New Hope Dairy Co., Ltd. Class A 002946
SZSE · China · Kurzlebige Konsumgüter
CNY 14,82+0,57 (+4,00 %)
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 14,82 | +4,00 % | CNY 14,25 | CNY 15,03 | CNY 14,25 | 6,76M |
| 2026-09-29 | CNY 14,25 | -1,99 % | CNY 14,50 | CNY 14,54 | CNY 14,22 | 4,01M |
| 2026-09-28 | CNY 14,54 | +1,47 % | CNY 14,35 | CNY 14,65 | CNY 14,30 | 5,42M |
| 2026-09-24 | CNY 14,33 | -0,83 % | CNY 14,42 | CNY 14,55 | CNY 14,30 | 2,93M |
| 2026-09-23 | CNY 14,45 | -0,21 % | CNY 14,51 | CNY 14,62 | CNY 14,37 | 2,87M |
| 2026-09-22 | CNY 14,48 | +0,14 % | CNY 14,45 | CNY 14,52 | CNY 14,26 | 3,63M |
| 2026-09-21 | CNY 14,46 | +0,14 % | CNY 14,44 | CNY 14,62 | CNY 14,37 | 4,08M |
| 2026-09-18 | CNY 14,44 | +0,07 % | CNY 14,44 | CNY 14,58 | CNY 14,40 | 2,89M |
| 2026-09-17 | CNY 14,43 | +0,56 % | CNY 14,28 | CNY 14,48 | CNY 14,23 | 3,32M |
| 2026-09-16 | CNY 14,35 | -1,03 % | CNY 14,54 | CNY 14,54 | CNY 14,18 | 4,32M |
| 2026-09-15 | CNY 14,50 | -1,36 % | CNY 14,67 | CNY 14,72 | CNY 14,46 | 2,32M |
| 2026-09-14 | CNY 14,70 | +1,59 % | CNY 14,60 | CNY 14,72 | CNY 14,44 | 4,36M |
| 2026-09-11 | CNY 14,47 | -1,50 % | CNY 14,65 | CNY 14,65 | CNY 14,30 | 5,02M |
| 2026-09-10 | CNY 14,69 | -3,16 % | CNY 15,18 | CNY 15,29 | CNY 14,63 | 6,47M |
| 2026-09-09 | CNY 15,17 | -2,82 % | CNY 15,59 | CNY 15,63 | CNY 15,12 | 5,55M |
| 2026-09-08 | CNY 15,61 | +0,58 % | CNY 15,61 | CNY 15,86 | CNY 15,49 | 4,90M |
| 2026-09-07 | CNY 15,52 | -0,39 % | CNY 15,55 | CNY 15,72 | CNY 15,45 | 5,14M |
| 2026-09-04 | CNY 15,58 | +2,50 % | CNY 15,18 | CNY 15,70 | CNY 15,12 | 6,74M |
| 2026-09-03 | CNY 15,20 | +0,86 % | CNY 15,07 | CNY 15,33 | CNY 15,04 | 4,80M |
| 2026-09-02 | CNY 15,07 | -0,92 % | CNY 15,17 | CNY 15,24 | CNY 14,99 | 6,66M |
| 2026-09-01 | CNY 15,21 | +0,26 % | CNY 15,14 | CNY 15,45 | CNY 15,10 | 7,28M |
| 2026-08-31 | CNY 15,17 | -1,17 % | CNY 15,35 | CNY 15,50 | CNY 15,05 | 5,69M |
| 2026-08-28 | CNY 15,35 | +0,13 % | CNY 15,34 | CNY 15,40 | CNY 15,05 | 6,52M |
| 2026-08-27 | CNY 15,33 | -5,25 % | CNY 16,17 | CNY 16,17 | CNY 15,20 | 12,60M |
| 2026-08-26 | CNY 16,18 | -0,37 % | CNY 16,25 | CNY 16,45 | CNY 16,10 | 4,98M |
| 2026-08-25 | CNY 16,24 | +2,72 % | CNY 15,85 | CNY 16,35 | CNY 15,74 | 7,43M |
| 2026-08-24 | CNY 15,81 | +1,48 % | CNY 15,58 | CNY 15,90 | CNY 15,44 | 5,88M |
| 2026-08-21 | CNY 15,58 | -2,26 % | CNY 15,93 | CNY 15,98 | CNY 15,46 | 4,97M |
| 2026-08-20 | CNY 15,94 | +0,82 % | CNY 15,83 | CNY 16,06 | CNY 15,60 | 7,58M |
| 2026-08-19 | CNY 15,81 | -0,19 % | CNY 15,83 | CNY 16,08 | CNY 15,75 | 7,99M |
| 2026-08-18 | CNY 15,84 | -0,19 % | CNY 15,85 | CNY 16,05 | CNY 15,48 | 7,64M |
| 2026-08-17 | CNY 15,87 | +0,38 % | CNY 15,81 | CNY 15,90 | CNY 15,45 | 10,83M |
| 2026-08-14 | CNY 15,81 | -4,12 % | CNY 16,41 | CNY 16,53 | CNY 15,63 | 10,22M |
| 2026-08-13 | CNY 16,49 | -2,14 % | CNY 16,80 | CNY 16,90 | CNY 16,41 | 6,96M |
| 2026-08-12 | CNY 16,85 | -0,59 % | CNY 16,93 | CNY 17,17 | CNY 16,61 | 6,13M |
| 2026-08-11 | CNY 16,95 | -0,12 % | CNY 16,87 | CNY 17,37 | CNY 16,74 | 9,91M |
| 2026-08-10 | CNY 16,97 | +2,04 % | CNY 16,50 | CNY 17,29 | CNY 16,43 | 11,53M |
| 2026-08-07 | CNY 16,63 | -1,01 % | CNY 16,78 | CNY 16,82 | CNY 16,26 | 7,84M |
| 2026-08-06 | CNY 16,80 | -2,89 % | CNY 17,20 | CNY 17,30 | CNY 16,69 | 8,95M |
| 2026-08-05 | CNY 17,30 | +0,23 % | CNY 17,26 | CNY 17,44 | CNY 16,97 | 6,95M |
| 2026-08-04 | CNY 17,26 | -2,65 % | CNY 17,61 | CNY 17,78 | CNY 17,16 | 11,85M |
| 2026-08-03 | CNY 17,73 | -2,80 % | CNY 18,24 | CNY 18,24 | CNY 17,55 | 14,27M |
| 2026-07-31 | CNY 18,24 | +2,47 % | CNY 17,46 | CNY 18,45 | CNY 17,26 | 17,56M |
| 2026-07-30 | CNY 17,80 | +5,08 % | CNY 16,83 | CNY 18,24 | CNY 16,64 | 18,08M |
| 2026-07-29 | CNY 16,94 | +4,31 % | CNY 16,42 | CNY 17,26 | CNY 16,35 | 17,48M |
| 2026-07-28 | CNY 16,24 | +6,01 % | CNY 15,33 | CNY 16,38 | CNY 15,17 | 9,08M |
| 2026-07-27 | CNY 15,32 | -0,71 % | CNY 15,36 | CNY 15,65 | CNY 15,21 | 6,33M |
| 2026-07-24 | CNY 15,43 | -2,09 % | CNY 15,68 | CNY 15,90 | CNY 15,38 | 5,20M |
| 2026-07-23 | CNY 15,76 | +0,51 % | CNY 15,69 | CNY 15,84 | CNY 15,25 | 5,80M |
| 2026-07-22 | CNY 15,68 | -1,07 % | CNY 16,00 | CNY 16,03 | CNY 15,50 | 7,06M |
| 2026-07-21 | CNY 15,85 | -1,06 % | CNY 15,89 | CNY 16,55 | CNY 15,70 | 9,70M |
| 2026-07-20 | CNY 16,02 | +1,71 % | CNY 15,60 | CNY 16,30 | CNY 15,52 | 9,57M |
| 2026-07-17 | CNY 15,75 | -0,63 % | CNY 15,91 | CNY 16,40 | CNY 15,66 | 8,23M |
| 2026-07-16 | CNY 15,85 | +2,92 % | CNY 15,30 | CNY 16,10 | CNY 15,24 | 10,53M |
| 2026-07-15 | CNY 15,40 | +4,76 % | CNY 14,52 | CNY 15,78 | CNY 14,50 | 8,93M |
| 2026-07-14 | CNY 14,70 | +4,40 % | CNY 14,10 | CNY 14,97 | CNY 14,10 | 8,94M |
| 2026-07-13 | CNY 14,08 | +1,15 % | CNY 13,90 | CNY 14,28 | CNY 13,80 | 6,12M |
| 2026-07-10 | CNY 13,92 | -0,78 % | CNY 13,93 | CNY 14,19 | CNY 13,70 | 8,27M |
| 2026-07-09 | CNY 14,03 | -3,64 % | CNY 14,49 | CNY 14,65 | CNY 14,00 | 5,86M |
| 2026-07-08 | CNY 14,56 | +0,07 % | CNY 14,54 | CNY 15,18 | CNY 14,33 | 5,91M |
| 2026-07-07 | CNY 14,55 | -0,61 % | CNY 14,64 | CNY 14,80 | CNY 14,34 | 5,84M |
| 2026-07-06 | CNY 14,64 | 0,00 % | CNY 14,70 | CNY 14,88 | CNY 14,43 | 6,11M |
| 2026-07-03 | CNY 14,64 | +1,17 % | CNY 14,51 | CNY 14,95 | CNY 14,41 | 5,71M |
| 2026-07-02 | CNY 14,47 | +2,99 % | CNY 14,12 | CNY 14,64 | CNY 14,04 | 8,32M |
| 2026-07-01 | CNY 14,05 | -0,21 % | CNY 14,09 | CNY 14,31 | CNY 13,83 | 6,56M |
| 2026-06-30 | CNY 14,08 | -2,76 % | CNY 14,45 | CNY 14,54 | CNY 13,92 | 5,37M |
| 2026-06-29 | CNY 14,48 | +4,70 % | CNY 13,67 | CNY 14,72 | CNY 13,55 | 12,21M |
| 2026-06-26 | CNY 13,83 | -0,22 % | CNY 13,74 | CNY 13,98 | CNY 12,91 | 18,09M |
| 2026-06-25 | CNY 13,86 | -10,00 % | CNY 15,40 | CNY 15,48 | CNY 13,86 | 13,38M |
| 2026-06-24 | CNY 15,40 | -1,53 % | CNY 15,75 | CNY 15,83 | CNY 15,31 | 3,30M |
| 2026-06-23 | CNY 15,64 | +0,32 % | CNY 15,43 | CNY 16,12 | CNY 15,43 | 4,00M |
| 2026-06-22 | CNY 15,59 | +3,73 % | CNY 15,04 | CNY 15,62 | CNY 14,62 | 6,24M |
| 2026-06-18 | CNY 15,03 | -2,34 % | CNY 15,31 | CNY 15,39 | CNY 14,97 | 4,23M |
| 2026-06-17 | CNY 15,39 | -4,76 % | CNY 16,22 | CNY 16,22 | CNY 15,30 | 6,50M |
| 2026-06-16 | CNY 16,16 | -4,09 % | CNY 16,79 | CNY 16,80 | CNY 16,13 | 5,19M |
| 2026-06-15 | CNY 16,85 | +1,51 % | CNY 16,60 | CNY 16,89 | CNY 16,49 | 4,20M |
| 2026-06-12 | CNY 16,60 | +3,17 % | CNY 16,11 | CNY 16,68 | CNY 15,96 | 4,50M |
| 2026-06-11 | CNY 16,09 | -1,53 % | CNY 16,33 | CNY 16,44 | CNY 16,02 | 3,13M |
| 2026-06-10 | CNY 16,34 | +1,18 % | CNY 16,05 | CNY 16,45 | CNY 16,00 | 4,28M |
| 2026-06-09 | CNY 16,15 | -2,59 % | CNY 16,30 | CNY 16,37 | CNY 15,86 | 5,22M |
| 2026-06-08 | CNY 16,58 | -1,72 % | CNY 16,85 | CNY 16,97 | CNY 16,42 | 4,68M |
| 2026-06-05 | CNY 16,87 | -0,53 % | CNY 16,95 | CNY 17,35 | CNY 16,70 | 4,30M |
| 2026-06-04 | CNY 16,96 | -3,25 % | CNY 17,55 | CNY 17,74 | CNY 16,81 | 4,50M |
| 2026-06-03 | CNY 17,53 | -2,77 % | CNY 17,90 | CNY 18,04 | CNY 17,41 | 5,04M |
| 2026-06-02 | CNY 18,03 | -3,43 % | CNY 18,55 | CNY 18,71 | CNY 17,70 | 7,69M |
| 2026-06-01 | CNY 18,67 | -0,32 % | CNY 18,40 | CNY 18,75 | CNY 18,25 | 6,43M |
| 2026-05-29 | CNY 18,73 | +6,48 % | CNY 17,61 | CNY 18,82 | CNY 17,44 | 9,70M |
| 2026-05-28 | CNY 17,59 | -2,28 % | CNY 17,85 | CNY 17,85 | CNY 17,55 | 4,09M |
| 2026-05-27 | CNY 18,00 | +2,51 % | CNY 17,54 | CNY 18,21 | CNY 17,18 | 6,89M |
| 2026-05-26 | CNY 17,56 | +4,03 % | CNY 17,00 | CNY 17,68 | CNY 16,86 | 7,04M |