New DaZheng Property Group Co., LTD Class A 002968
SZSE · China · Finanzen
CNY 10,14+0,25 (+2,53 %)
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 | +2,53 % | CNY 9,97 | CNY 10,25 | CNY 9,63 | 8,90M |
| 2026-09-29 | CNY 9,89 | +1,64 % | CNY 9,75 | CNY 9,99 | CNY 9,56 | 5,29M |
| 2026-09-28 | CNY 9,73 | -0,21 % | CNY 9,84 | CNY 9,92 | CNY 9,61 | 4,72M |
| 2026-09-24 | CNY 9,75 | -2,40 % | CNY 9,80 | CNY 9,97 | CNY 9,67 | 7,75M |
| 2026-09-23 | CNY 9,99 | +2,99 % | CNY 9,70 | CNY 10,38 | CNY 9,68 | 8,96M |
| 2026-09-22 | CNY 9,70 | +0,41 % | CNY 9,65 | CNY 9,78 | CNY 9,50 | 3,73M |
| 2026-09-21 | CNY 9,66 | +4,77 % | CNY 9,22 | CNY 9,69 | CNY 9,19 | 3,69M |
| 2026-09-18 | CNY 9,22 | -0,86 % | CNY 9,31 | CNY 9,33 | CNY 9,16 | 3,31M |
| 2026-09-17 | CNY 9,30 | +2,65 % | CNY 9,05 | CNY 9,34 | CNY 8,98 | 3,96M |
| 2026-09-16 | CNY 9,06 | +0,89 % | CNY 8,97 | CNY 9,14 | CNY 8,85 | 2,82M |
| 2026-09-15 | CNY 8,98 | -3,75 % | CNY 9,28 | CNY 9,36 | CNY 8,91 | 3,93M |
| 2026-09-14 | CNY 9,33 | +0,11 % | CNY 9,31 | CNY 9,44 | CNY 9,22 | 3,42M |
| 2026-09-11 | CNY 9,32 | -2,51 % | CNY 9,50 | CNY 9,55 | CNY 9,17 | 3,11M |
| 2026-09-10 | CNY 9,56 | -1,44 % | CNY 9,68 | CNY 9,76 | CNY 9,54 | 2,97M |
| 2026-09-09 | CNY 9,70 | -1,72 % | CNY 9,87 | CNY 9,91 | CNY 9,68 | 2,48M |
| 2026-09-08 | CNY 9,87 | +2,17 % | CNY 9,66 | CNY 9,89 | CNY 9,64 | 3,20M |
| 2026-09-07 | CNY 9,66 | +0,62 % | CNY 9,58 | CNY 9,68 | CNY 9,53 | 2,93M |
| 2026-09-04 | CNY 9,60 | +0,10 % | CNY 9,61 | CNY 9,86 | CNY 9,56 | 2,93M |
| 2026-09-03 | CNY 9,59 | -2,04 % | CNY 9,85 | CNY 9,85 | CNY 9,57 | 2,80M |
| 2026-09-02 | CNY 9,79 | +0,31 % | CNY 9,76 | CNY 9,86 | CNY 9,56 | 4,46M |
| 2026-09-01 | CNY 9,76 | +0,62 % | CNY 9,58 | CNY 9,90 | CNY 9,52 | 7,79M |
| 2026-08-31 | CNY 9,70 | +1,25 % | CNY 9,88 | CNY 10,08 | CNY 9,57 | 8,83M |
| 2026-08-28 | CNY 9,58 | +1,70 % | CNY 9,45 | CNY 9,62 | CNY 9,38 | 3,07M |
| 2026-08-27 | CNY 9,42 | +0,43 % | CNY 9,40 | CNY 9,51 | CNY 9,26 | 3,10M |
| 2026-08-26 | CNY 9,38 | -0,11 % | CNY 9,39 | CNY 9,52 | CNY 9,23 | 2,78M |
| 2026-08-25 | CNY 9,39 | +3,19 % | CNY 9,09 | CNY 9,41 | CNY 9,00 | 2,86M |
| 2026-08-24 | CNY 9,10 | -1,62 % | CNY 9,16 | CNY 9,31 | CNY 9,02 | 3,71M |
| 2026-08-21 | CNY 9,25 | -0,96 % | CNY 9,28 | CNY 9,31 | CNY 9,04 | 2,88M |
| 2026-08-20 | CNY 9,34 | +2,98 % | CNY 9,15 | CNY 9,40 | CNY 9,02 | 4,75M |
| 2026-08-19 | CNY 9,07 | -1,31 % | CNY 9,36 | CNY 9,39 | CNY 9,06 | 4,71M |
| 2026-08-18 | CNY 9,19 | -0,22 % | CNY 9,20 | CNY 9,29 | CNY 9,10 | 2,14M |
| 2026-08-17 | CNY 9,21 | +1,66 % | CNY 9,09 | CNY 9,23 | CNY 9,00 | 2,53M |
| 2026-08-14 | CNY 9,06 | +0,11 % | CNY 9,05 | CNY 9,11 | CNY 8,97 | 2,46M |
| 2026-08-13 | CNY 9,05 | -2,16 % | CNY 9,26 | CNY 9,26 | CNY 9,02 | 2,55M |
| 2026-08-12 | CNY 9,25 | +1,65 % | CNY 9,07 | CNY 9,28 | CNY 9,07 | 2,05M |
| 2026-08-11 | CNY 9,10 | -0,76 % | CNY 9,14 | CNY 9,24 | CNY 9,08 | 2,49M |
| 2026-08-10 | CNY 9,17 | +2,92 % | CNY 8,89 | CNY 9,22 | CNY 8,86 | 2,99M |
| 2026-08-07 | CNY 8,91 | +0,11 % | CNY 8,93 | CNY 8,93 | CNY 8,64 | 2,96M |
| 2026-08-06 | CNY 8,90 | +0,34 % | CNY 8,84 | CNY 8,94 | CNY 8,71 | 3,17M |
| 2026-08-05 | CNY 8,87 | -0,34 % | CNY 8,94 | CNY 8,96 | CNY 8,73 | 3,02M |
| 2026-08-04 | CNY 8,90 | +0,79 % | CNY 8,86 | CNY 9,02 | CNY 8,83 | 3,80M |
| 2026-08-03 | CNY 8,83 | +2,79 % | CNY 8,56 | CNY 8,89 | CNY 8,53 | 4,04M |
| 2026-07-31 | CNY 8,59 | +1,78 % | CNY 8,41 | CNY 8,70 | CNY 8,40 | 3,79M |
| 2026-07-30 | CNY 8,44 | 0,00 % | CNY 8,44 | CNY 8,65 | CNY 8,28 | 4,23M |
| 2026-07-29 | CNY 8,44 | +3,43 % | CNY 8,23 | CNY 8,47 | CNY 8,20 | 4,18M |
| 2026-07-28 | CNY 8,16 | -0,24 % | CNY 8,16 | CNY 8,37 | CNY 8,06 | 3,07M |
| 2026-07-27 | CNY 8,18 | +2,25 % | CNY 8,13 | CNY 8,28 | CNY 7,94 | 3,62M |
| 2026-07-24 | CNY 8,00 | -2,44 % | CNY 8,17 | CNY 8,21 | CNY 7,93 | 3,62M |
| 2026-07-23 | CNY 8,20 | +3,40 % | CNY 7,95 | CNY 8,23 | CNY 7,89 | 4,17M |
| 2026-07-22 | CNY 7,93 | -1,98 % | CNY 8,05 | CNY 8,17 | CNY 7,89 | 4,29M |
| 2026-07-21 | CNY 8,09 | -0,74 % | CNY 8,16 | CNY 8,28 | CNY 7,74 | 5,70M |
| 2026-07-20 | CNY 8,15 | -2,40 % | CNY 8,29 | CNY 8,62 | CNY 8,08 | 5,57M |
| 2026-07-17 | CNY 8,35 | -3,24 % | CNY 8,63 | CNY 8,94 | CNY 8,26 | 5,49M |
| 2026-07-16 | CNY 8,63 | +1,41 % | CNY 8,51 | CNY 8,74 | CNY 8,39 | 2,94M |
| 2026-07-15 | CNY 8,51 | +1,07 % | CNY 8,31 | CNY 8,63 | CNY 8,27 | 3,42M |
| 2026-07-14 | CNY 8,42 | +2,43 % | CNY 8,26 | CNY 8,42 | CNY 8,09 | 4,30M |
| 2026-07-13 | CNY 8,22 | -2,61 % | CNY 8,43 | CNY 8,55 | CNY 8,18 | 4,12M |
| 2026-07-10 | CNY 8,44 | +2,18 % | CNY 8,30 | CNY 8,64 | CNY 8,10 | 4,96M |
| 2026-07-09 | CNY 8,26 | -0,60 % | CNY 8,31 | CNY 8,38 | CNY 8,06 | 3,59M |
| 2026-07-08 | CNY 8,31 | -1,31 % | CNY 8,41 | CNY 8,43 | CNY 8,18 | 3,31M |
| 2026-07-07 | CNY 8,42 | -2,66 % | CNY 8,64 | CNY 8,69 | CNY 8,36 | 3,29M |
| 2026-07-06 | CNY 8,65 | -1,70 % | CNY 8,81 | CNY 8,94 | CNY 8,58 | 3,43M |
| 2026-07-03 | CNY 8,80 | +2,80 % | CNY 8,58 | CNY 8,91 | CNY 8,56 | 4,77M |
| 2026-07-02 | CNY 8,56 | -0,93 % | CNY 8,63 | CNY 8,87 | CNY 8,51 | 3,96M |
| 2026-07-01 | CNY 8,64 | +2,13 % | CNY 8,50 | CNY 8,77 | CNY 8,34 | 4,24M |
| 2026-06-30 | CNY 8,46 | -1,63 % | CNY 8,60 | CNY 8,71 | CNY 8,39 | 3,30M |
| 2026-06-29 | CNY 8,60 | +1,53 % | CNY 8,44 | CNY 8,63 | CNY 8,11 | 4,68M |
| 2026-06-26 | CNY 8,47 | -1,51 % | CNY 8,52 | CNY 8,63 | CNY 8,34 | 3,17M |
| 2026-06-25 | CNY 8,60 | -2,49 % | CNY 8,74 | CNY 8,82 | CNY 8,49 | 3,47M |
| 2026-06-24 | CNY 8,82 | -4,23 % | CNY 9,17 | CNY 9,30 | CNY 8,72 | 4,16M |
| 2026-06-23 | CNY 9,21 | +0,44 % | CNY 9,16 | CNY 9,48 | CNY 9,08 | 3,70M |
| 2026-06-22 | CNY 9,17 | +2,34 % | CNY 8,88 | CNY 9,17 | CNY 8,69 | 4,21M |
| 2026-06-18 | CNY 8,96 | 0,00 % | CNY 8,93 | CNY 9,09 | CNY 8,79 | 2,60M |
| 2026-06-17 | CNY 8,96 | -3,45 % | CNY 9,20 | CNY 9,23 | CNY 8,91 | 4,09M |
| 2026-06-16 | CNY 9,28 | -0,75 % | CNY 9,36 | CNY 9,38 | CNY 9,05 | 3,10M |
| 2026-06-15 | CNY 9,35 | -2,09 % | CNY 9,53 | CNY 9,75 | CNY 9,29 | 3,35M |
| 2026-06-12 | CNY 9,55 | +1,38 % | CNY 9,47 | CNY 9,61 | CNY 9,23 | 2,65M |
| 2026-06-11 | CNY 9,42 | -0,42 % | CNY 9,35 | CNY 9,48 | CNY 9,16 | 3,18M |
| 2026-06-10 | CNY 9,46 | -0,42 % | CNY 9,47 | CNY 9,54 | CNY 9,21 | 3,35M |
| 2026-06-09 | CNY 9,50 | -0,63 % | CNY 9,54 | CNY 9,67 | CNY 9,38 | 3,25M |
| 2026-06-08 | CNY 9,56 | -3,43 % | CNY 9,85 | CNY 9,90 | CNY 9,37 | 4,18M |
| 2026-06-05 | CNY 9,90 | +2,70 % | CNY 9,63 | CNY 10,00 | CNY 9,48 | 3,87M |
| 2026-06-04 | CNY 9,64 | -1,73 % | CNY 9,76 | CNY 9,89 | CNY 9,53 | 2,61M |
| 2026-06-03 | CNY 9,81 | -1,31 % | CNY 9,95 | CNY 9,97 | CNY 9,68 | 3,49M |
| 2026-06-02 | CNY 9,94 | -3,50 % | CNY 10,28 | CNY 10,38 | CNY 9,90 | 4,11M |
| 2026-06-01 | CNY 10,30 | +3,10 % | CNY 9,91 | CNY 10,39 | CNY 9,13 | 5,05M |
| 2026-05-29 | CNY 9,99 | -1,87 % | CNY 10,27 | CNY 10,38 | CNY 9,93 | 3,84M |
| 2026-05-28 | CNY 10,18 | +1,39 % | CNY 10,07 | CNY 10,30 | CNY 9,97 | 3,79M |
| 2026-05-27 | CNY 10,04 | -2,71 % | CNY 10,32 | CNY 10,36 | CNY 9,84 | 5,07M |
| 2026-05-26 | CNY 10,32 | -2,18 % | CNY 10,46 | CNY 10,57 | CNY 10,21 | 3,31M |