Rayhoo Motor Dies Co. Ltd. Class A 002997
SZSE · China · Einzelhandel
CNY 26,39+0,69 (+2,68 %)
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 26,39 | +2,68 % | CNY 25,77 | CNY 26,49 | CNY 25,71 | 2,49M |
| 2026-09-29 | CNY 25,70 | +0,94 % | CNY 25,36 | CNY 25,77 | CNY 25,22 | 1,29M |
| 2026-09-28 | CNY 25,46 | -2,60 % | CNY 26,13 | CNY 26,13 | CNY 25,36 | 1,74M |
| 2026-09-24 | CNY 26,14 | -0,68 % | CNY 26,33 | CNY 26,45 | CNY 26,13 | 1,37M |
| 2026-09-23 | CNY 26,32 | -1,50 % | CNY 26,72 | CNY 26,75 | CNY 26,30 | 2,01M |
| 2026-09-22 | CNY 26,72 | -0,45 % | CNY 26,92 | CNY 26,92 | CNY 26,72 | 2,20M |
| 2026-09-21 | CNY 26,84 | +0,68 % | CNY 26,69 | CNY 26,99 | CNY 26,61 | 2,71M |
| 2026-09-18 | CNY 26,66 | -0,04 % | CNY 26,87 | CNY 26,88 | CNY 26,51 | 3,33M |
| 2026-09-17 | CNY 26,67 | -8,48 % | CNY 27,40 | CNY 27,53 | CNY 26,61 | 8,77M |
| 2026-09-16 | CNY 29,14 | -0,34 % | CNY 29,18 | CNY 29,27 | CNY 28,86 | 8,80M |
| 2026-09-15 | CNY 29,24 | -0,65 % | CNY 29,90 | CNY 29,96 | CNY 29,21 | 10,15M |
| 2026-09-14 | CNY 29,43 | +1,31 % | CNY 28,76 | CNY 29,51 | CNY 28,11 | 4,53M |
| 2026-09-11 | CNY 29,05 | -0,48 % | CNY 29,71 | CNY 29,93 | CNY 28,60 | 4,90M |
| 2026-09-10 | CNY 29,19 | -0,71 % | CNY 29,28 | CNY 29,68 | CNY 29,03 | 2,06M |
| 2026-09-09 | CNY 29,40 | +2,91 % | CNY 28,58 | CNY 29,48 | CNY 28,42 | 4,26M |
| 2026-09-08 | CNY 28,57 | +0,60 % | CNY 28,44 | CNY 28,76 | CNY 28,29 | 2,37M |
| 2026-09-07 | CNY 28,40 | -0,39 % | CNY 28,52 | CNY 28,76 | CNY 28,37 | 2,06M |
| 2026-09-04 | CNY 28,51 | -0,94 % | CNY 28,78 | CNY 28,98 | CNY 28,44 | 2,79M |
| 2026-09-03 | CNY 28,78 | -0,10 % | CNY 28,90 | CNY 29,25 | CNY 28,65 | 2,23M |
| 2026-09-02 | CNY 28,81 | +0,45 % | CNY 28,66 | CNY 28,91 | CNY 28,36 | 2,83M |
| 2026-09-01 | CNY 28,68 | +0,24 % | CNY 28,60 | CNY 28,88 | CNY 28,45 | 2,86M |
| 2026-08-31 | CNY 28,61 | +0,28 % | CNY 28,50 | CNY 29,06 | CNY 28,44 | 2,65M |
| 2026-08-28 | CNY 28,53 | -0,59 % | CNY 28,70 | CNY 28,87 | CNY 28,50 | 1,72M |
| 2026-08-27 | CNY 28,70 | -0,17 % | CNY 28,70 | CNY 28,78 | CNY 28,23 | 2,83M |
| 2026-08-26 | CNY 28,75 | +1,23 % | CNY 28,45 | CNY 28,90 | CNY 28,26 | 3,17M |
| 2026-08-25 | CNY 28,40 | +0,28 % | CNY 28,25 | CNY 28,43 | CNY 27,96 | 2,48M |
| 2026-08-24 | CNY 28,32 | +0,57 % | CNY 28,31 | CNY 28,73 | CNY 27,98 | 5,05M |
| 2026-08-21 | CNY 28,16 | +3,57 % | CNY 27,75 | CNY 28,34 | CNY 27,56 | 4,69M |
| 2026-08-20 | CNY 27,19 | +2,60 % | CNY 26,69 | CNY 27,24 | CNY 26,68 | 2,62M |
| 2026-08-19 | CNY 26,50 | -4,64 % | CNY 27,70 | CNY 27,73 | CNY 26,49 | 3,87M |
| 2026-08-18 | CNY 27,79 | -1,07 % | CNY 27,95 | CNY 28,19 | CNY 27,45 | 3,19M |
| 2026-08-17 | CNY 28,09 | +4,00 % | CNY 27,01 | CNY 28,10 | CNY 26,86 | 5,59M |
| 2026-08-14 | CNY 27,01 | +0,48 % | CNY 27,00 | CNY 27,07 | CNY 26,76 | 1,83M |
| 2026-08-13 | CNY 26,88 | -1,68 % | CNY 27,34 | CNY 27,47 | CNY 26,86 | 2,17M |
| 2026-08-12 | CNY 27,34 | +0,48 % | CNY 27,21 | CNY 27,39 | CNY 27,00 | 1,27M |
| 2026-08-11 | CNY 27,21 | -1,02 % | CNY 27,60 | CNY 27,60 | CNY 27,20 | 1,64M |
| 2026-08-10 | CNY 27,49 | +0,95 % | CNY 27,25 | CNY 27,55 | CNY 27,10 | 1,67M |
| 2026-08-07 | CNY 27,23 | +0,74 % | CNY 27,06 | CNY 27,28 | CNY 26,72 | 2,07M |
| 2026-08-06 | CNY 27,03 | -0,92 % | CNY 27,28 | CNY 27,48 | CNY 26,70 | 2,15M |
| 2026-08-05 | CNY 27,28 | +1,30 % | CNY 27,00 | CNY 27,47 | CNY 26,85 | 2,18M |
| 2026-08-04 | CNY 26,93 | +1,05 % | CNY 26,65 | CNY 27,37 | CNY 26,65 | 2,53M |
| 2026-08-03 | CNY 26,65 | +0,91 % | CNY 26,31 | CNY 26,77 | CNY 26,31 | 2,09M |
| 2026-07-31 | CNY 26,41 | +2,88 % | CNY 25,94 | CNY 26,55 | CNY 25,85 | 2,71M |
| 2026-07-30 | CNY 25,67 | -2,02 % | CNY 26,27 | CNY 26,58 | CNY 25,60 | 2,90M |
| 2026-07-29 | CNY 26,20 | +1,83 % | CNY 25,97 | CNY 26,50 | CNY 25,73 | 2,63M |
| 2026-07-28 | CNY 25,73 | +0,90 % | CNY 25,41 | CNY 26,34 | CNY 25,21 | 2,59M |
| 2026-07-27 | CNY 25,50 | +1,35 % | CNY 25,12 | CNY 25,55 | CNY 25,07 | 1,42M |
| 2026-07-24 | CNY 25,16 | -2,33 % | CNY 25,65 | CNY 25,65 | CNY 25,08 | 1,98M |
| 2026-07-23 | CNY 25,76 | +2,18 % | CNY 25,22 | CNY 25,81 | CNY 25,01 | 2,06M |
| 2026-07-22 | CNY 25,21 | -1,18 % | CNY 25,51 | CNY 26,50 | CNY 25,02 | 3,08M |
| 2026-07-21 | CNY 25,51 | +1,39 % | CNY 25,34 | CNY 25,60 | CNY 24,42 | 3,52M |
| 2026-07-20 | CNY 25,16 | -2,06 % | CNY 25,95 | CNY 26,61 | CNY 24,80 | 4,14M |
| 2026-07-17 | CNY 25,69 | -7,22 % | CNY 27,69 | CNY 27,70 | CNY 25,64 | 5,89M |
| 2026-07-16 | CNY 27,69 | +0,33 % | CNY 27,59 | CNY 28,47 | CNY 27,40 | 3,48M |
| 2026-07-15 | CNY 27,60 | -1,25 % | CNY 28,06 | CNY 28,07 | CNY 27,13 | 2,03M |
| 2026-07-14 | CNY 27,95 | +3,25 % | CNY 27,29 | CNY 28,14 | CNY 26,80 | 3,49M |
| 2026-07-13 | CNY 27,07 | -6,17 % | CNY 28,60 | CNY 28,60 | CNY 27,01 | 3,45M |
| 2026-07-10 | CNY 28,85 | -0,86 % | CNY 29,00 | CNY 29,41 | CNY 28,80 | 3,31M |
| 2026-07-09 | CNY 29,10 | -1,36 % | CNY 29,42 | CNY 29,55 | CNY 28,58 | 3,28M |
| 2026-07-08 | CNY 29,50 | -1,50 % | CNY 30,12 | CNY 30,42 | CNY 29,31 | 4,16M |
| 2026-07-07 | CNY 29,95 | +1,87 % | CNY 29,59 | CNY 30,80 | CNY 29,41 | 5,66M |
| 2026-07-06 | CNY 29,40 | -4,45 % | CNY 30,83 | CNY 30,89 | CNY 29,25 | 5,28M |
| 2026-07-03 | CNY 30,77 | +6,66 % | CNY 28,96 | CNY 31,00 | CNY 28,85 | 7,22M |
| 2026-07-02 | CNY 28,85 | +2,34 % | CNY 28,10 | CNY 30,30 | CNY 28,01 | 5,87M |
| 2026-07-01 | CNY 28,19 | +2,29 % | CNY 27,69 | CNY 28,48 | CNY 27,36 | 3,93M |
| 2026-06-30 | CNY 27,56 | +0,99 % | CNY 27,40 | CNY 28,15 | CNY 26,85 | 4,08M |
| 2026-06-29 | CNY 27,29 | -3,43 % | CNY 28,00 | CNY 28,20 | CNY 27,08 | 4,40M |
| 2026-06-26 | CNY 28,26 | -2,99 % | CNY 28,99 | CNY 29,01 | CNY 28,15 | 3,99M |
| 2026-06-25 | CNY 29,13 | -1,95 % | CNY 29,66 | CNY 30,05 | CNY 29,02 | 3,84M |
| 2026-06-24 | CNY 29,71 | -1,00 % | CNY 29,99 | CNY 30,48 | CNY 29,63 | 4,00M |
| 2026-06-23 | CNY 30,01 | -0,92 % | CNY 30,56 | CNY 31,45 | CNY 29,92 | 4,42M |
| 2026-06-22 | CNY 30,29 | -1,56 % | CNY 30,78 | CNY 31,00 | CNY 29,19 | 6,07M |
| 2026-06-18 | CNY 30,77 | -1,09 % | CNY 30,99 | CNY 31,65 | CNY 30,60 | 3,95M |
| 2026-06-17 | CNY 31,11 | +2,34 % | CNY 30,69 | CNY 31,25 | CNY 29,96 | 6,95M |
| 2026-06-16 | CNY 30,40 | +1,43 % | CNY 29,82 | CNY 30,60 | CNY 29,28 | 5,11M |
| 2026-06-15 | CNY 29,97 | +2,01 % | CNY 29,70 | CNY 29,99 | CNY 29,13 | 7,61M |
| 2026-06-12 | CNY 29,38 | +10,00 % | CNY 27,00 | CNY 29,38 | CNY 26,85 | 6,81M |
| 2026-06-11 | CNY 26,71 | +0,98 % | CNY 26,20 | CNY 26,88 | CNY 25,73 | 4,19M |
| 2026-06-10 | CNY 26,45 | -4,92 % | CNY 27,82 | CNY 27,82 | CNY 25,91 | 6,01M |
| 2026-06-09 | CNY 27,82 | -0,29 % | CNY 28,29 | CNY 28,35 | CNY 27,51 | 4,04M |
| 2026-06-08 | CNY 27,90 | -6,09 % | CNY 29,26 | CNY 29,26 | CNY 27,78 | 5,60M |
| 2026-06-05 | CNY 29,71 | +0,07 % | CNY 29,79 | CNY 30,23 | CNY 28,91 | 4,56M |
| 2026-06-04 | CNY 29,69 | -1,53 % | CNY 30,00 | CNY 30,20 | CNY 29,43 | 2,86M |
| 2026-06-03 | CNY 30,15 | -3,30 % | CNY 31,00 | CNY 31,04 | CNY 29,90 | 5,26M |
| 2026-06-02 | CNY 31,18 | +0,45 % | CNY 31,00 | CNY 31,74 | CNY 30,36 | 4,46M |
| 2026-06-01 | CNY 31,04 | -2,54 % | CNY 31,51 | CNY 32,07 | CNY 30,81 | 5,89M |
| 2026-05-29 | CNY 31,85 | +1,95 % | CNY 31,37 | CNY 34,25 | CNY 31,30 | 10,04M |
| 2026-05-28 | CNY 31,24 | -0,64 % | CNY 31,42 | CNY 31,55 | CNY 30,32 | 5,07M |
| 2026-05-27 | CNY 31,44 | +0,22 % | CNY 31,23 | CNY 32,20 | CNY 30,89 | 6,22M |
| 2026-05-26 | CNY 31,37 | -3,36 % | CNY 32,50 | CNY 32,50 | CNY 31,01 | 6,73M |