Xin Hee Co., Ltd. Class A 003016
SZSE · China · Kurzlebige Konsumgüter
CNY 7,42-0,04 (-0,54 %)
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 7,42 | -0,54 % | CNY 7,51 | CNY 7,54 | CNY 7,37 | 3,16M |
| 2026-09-29 | CNY 7,46 | -0,93 % | CNY 7,48 | CNY 7,60 | CNY 7,46 | 2,68M |
| 2026-09-28 | CNY 7,53 | -2,21 % | CNY 7,64 | CNY 7,65 | CNY 7,47 | 6,80M |
| 2026-09-24 | CNY 7,70 | +2,67 % | CNY 7,52 | CNY 7,72 | CNY 7,42 |
| 6,86M |
| 2026-09-23 | CNY 7,50 | +0,13 % | CNY 7,50 | CNY 7,59 | CNY 7,44 | 3,27M |
| 2026-09-22 | CNY 7,49 | -1,45 % | CNY 7,58 | CNY 7,60 | CNY 7,44 | 4,45M |
| 2026-09-21 | CNY 7,60 | +2,29 % | CNY 7,41 | CNY 7,60 | CNY 7,41 | 5,58M |
| 2026-09-18 | CNY 7,43 | +2,62 % | CNY 7,27 | CNY 7,63 | CNY 7,22 | 8,24M |
| 2026-09-17 | CNY 7,24 | +1,40 % | CNY 7,15 | CNY 7,26 | CNY 6,98 | 5,37M |
| 2026-09-16 | CNY 7,14 | +2,88 % | CNY 6,95 | CNY 7,20 | CNY 6,88 | 6,73M |
| 2026-09-15 | CNY 6,94 | -4,28 % | CNY 7,28 | CNY 7,28 | CNY 6,93 | 4,78M |
| 2026-09-14 | CNY 7,25 | +1,40 % | CNY 7,19 | CNY 7,27 | CNY 7,11 | 4,41M |
| 2026-09-11 | CNY 7,15 | -4,03 % | CNY 7,40 | CNY 7,44 | CNY 7,11 | 5,71M |
| 2026-09-10 | CNY 7,45 | -1,46 % | CNY 7,55 | CNY 7,56 | CNY 7,41 | 5,11M |
| 2026-09-09 | CNY 7,56 | +0,67 % | CNY 7,48 | CNY 7,58 | CNY 7,41 | 4,53M |
| 2026-09-08 | CNY 7,51 | +2,04 % | CNY 7,39 | CNY 7,54 | CNY 7,32 | 4,61M |
| 2026-09-07 | CNY 7,36 | +0,41 % | CNY 7,30 | CNY 7,37 | CNY 7,25 | 3,80M |
| 2026-09-04 | CNY 7,33 | +1,10 % | CNY 7,25 | CNY 7,49 | CNY 7,22 | 5,79M |
| 2026-09-03 | CNY 7,25 | +0,42 % | CNY 7,23 | CNY 7,36 | CNY 7,19 | 5,02M |
| 2026-09-02 | CNY 7,22 | -0,55 % | CNY 7,21 | CNY 7,26 | CNY 7,12 | 3,53M |
| 2026-09-01 | CNY 7,26 | +1,82 % | CNY 7,20 | CNY 7,29 | CNY 7,12 | 3,91M |
| 2026-08-31 | CNY 7,13 | +0,56 % | CNY 7,10 | CNY 7,19 | CNY 6,92 | 6,62M |
| 2026-08-28 | CNY 7,09 | +1,58 % | CNY 6,99 | CNY 7,13 | CNY 6,95 | 3,51M |
| 2026-08-27 | CNY 6,98 | -1,27 % | CNY 7,07 | CNY 7,10 | CNY 6,95 | 2,59M |
| 2026-08-26 | CNY 7,07 | +0,71 % | CNY 6,98 | CNY 7,16 | CNY 6,98 | 3,81M |
| 2026-08-25 | CNY 7,02 | +3,24 % | CNY 6,78 | CNY 7,04 | CNY 6,75 | 4,09M |
| 2026-08-24 | CNY 6,80 | -1,45 % | CNY 6,88 | CNY 6,92 | CNY 6,77 | 3,27M |
| 2026-08-21 | CNY 6,90 | -1,29 % | CNY 6,98 | CNY 6,98 | CNY 6,78 | 3,43M |
| 2026-08-20 | CNY 6,99 | +1,90 % | CNY 6,93 | CNY 7,00 | CNY 6,85 | 3,33M |
| 2026-08-19 | CNY 6,86 | -2,28 % | CNY 7,02 | CNY 7,02 | CNY 6,82 | 3,14M |
| 2026-08-18 | CNY 7,02 | -0,43 % | CNY 7,02 | CNY 7,07 | CNY 6,98 | 3,47M |
| 2026-08-17 | CNY 7,05 | +2,47 % | CNY 6,88 | CNY 7,07 | CNY 6,83 | 5,54M |
| 2026-08-14 | CNY 6,88 | 0,00 % | CNY 6,92 | CNY 6,94 | CNY 6,80 | 2,84M |
| 2026-08-13 | CNY 6,88 | -1,43 % | CNY 7,00 | CNY 7,00 | CNY 6,87 | 3,26M |
| 2026-08-12 | CNY 6,98 | +0,87 % | CNY 6,99 | CNY 7,01 | CNY 6,87 | 3,42M |
| 2026-08-11 | CNY 6,92 | -0,72 % | CNY 6,90 | CNY 7,01 | CNY 6,90 | 3,57M |
| 2026-08-10 | CNY 6,97 | +3,57 % | CNY 6,73 | CNY 6,98 | CNY 6,65 | 5,30M |
| 2026-08-07 | CNY 6,73 | -0,59 % | CNY 6,71 | CNY 6,76 | CNY 6,60 | 2,70M |
| 2026-08-06 | CNY 6,77 | +0,30 % | CNY 6,71 | CNY 6,79 | CNY 6,66 | 2,73M |
| 2026-08-05 | CNY 6,75 | -0,30 % | CNY 6,78 | CNY 6,82 | CNY 6,66 | 3,09M |
| 2026-08-04 | CNY 6,77 | -0,29 % | CNY 6,80 | CNY 6,87 | CNY 6,73 | 3,37M |
| 2026-08-03 | CNY 6,79 | +2,41 % | CNY 6,68 | CNY 6,79 | CNY 6,60 | 4,32M |
| 2026-07-31 | CNY 6,63 | +0,61 % | CNY 6,60 | CNY 6,65 | CNY 6,55 | 3,08M |
| 2026-07-30 | CNY 6,59 | +0,15 % | CNY 6,58 | CNY 6,71 | CNY 6,54 | 3,48M |
| 2026-07-29 | CNY 6,58 | +1,86 % | CNY 6,49 | CNY 6,63 | CNY 6,42 | 3,53M |
| 2026-07-28 | CNY 6,46 | +1,73 % | CNY 6,32 | CNY 6,52 | CNY 6,32 | 3,42M |
| 2026-07-27 | CNY 6,35 | +3,08 % | CNY 6,19 | CNY 6,38 | CNY 6,13 | 4,37M |
| 2026-07-24 | CNY 6,16 | -2,53 % | CNY 6,25 | CNY 6,34 | CNY 6,16 | 3,81M |
| 2026-07-23 | CNY 6,32 | +2,93 % | CNY 6,10 | CNY 6,33 | CNY 6,10 | 6,68M |
| 2026-07-22 | CNY 6,14 | -2,38 % | CNY 6,22 | CNY 6,35 | CNY 6,10 | 5,42M |
| 2026-07-21 | CNY 6,29 | -1,72 % | CNY 6,34 | CNY 6,40 | CNY 6,12 | 6,47M |
| 2026-07-20 | CNY 6,40 | -2,59 % | CNY 6,54 | CNY 6,68 | CNY 6,30 | 5,58M |
| 2026-07-17 | CNY 6,57 | -2,52 % | CNY 6,76 | CNY 6,94 | CNY 6,51 | 5,98M |
| 2026-07-16 | CNY 6,74 | +0,75 % | CNY 6,63 | CNY 6,86 | CNY 6,61 | 6,56M |
| 2026-07-15 | CNY 6,69 | +2,76 % | CNY 6,51 | CNY 6,83 | CNY 6,48 | 8,79M |
| 2026-07-14 | CNY 6,51 | +4,83 % | CNY 6,16 | CNY 6,51 | CNY 6,15 | 7,85M |
| 2026-07-13 | CNY 6,21 | -1,43 % | CNY 6,29 | CNY 6,33 | CNY 6,15 | 3,83M |
| 2026-07-10 | CNY 6,30 | +1,78 % | CNY 6,14 | CNY 6,44 | CNY 6,08 | 4,92M |
| 2026-07-09 | CNY 6,19 | -1,12 % | CNY 6,20 | CNY 6,34 | CNY 6,09 | 4,52M |
| 2026-07-08 | CNY 6,26 | -0,32 % | CNY 6,27 | CNY 6,30 | CNY 6,13 | 4,51M |
| 2026-07-07 | CNY 6,28 | -3,24 % | CNY 6,49 | CNY 6,49 | CNY 6,24 | 4,38M |
| 2026-07-06 | CNY 6,49 | +0,15 % | CNY 6,50 | CNY 6,60 | CNY 6,43 | 4,43M |
| 2026-07-03 | CNY 6,48 | +1,25 % | CNY 6,40 | CNY 6,55 | CNY 6,33 | 5,26M |
| 2026-07-02 | CNY 6,40 | +0,95 % | CNY 6,35 | CNY 6,52 | CNY 6,32 | 4,87M |
| 2026-07-01 | CNY 6,34 | +3,43 % | CNY 6,13 | CNY 6,44 | CNY 6,08 | 6,11M |
| 2026-06-30 | CNY 6,13 | -2,08 % | CNY 6,29 | CNY 6,33 | CNY 6,07 | 4,77M |
| 2026-06-29 | CNY 6,26 | +0,81 % | CNY 6,18 | CNY 6,31 | CNY 5,96 | 4,66M |
| 2026-06-26 | CNY 6,21 | -1,90 % | CNY 6,26 | CNY 6,32 | CNY 6,10 | 4,73M |
| 2026-06-25 | CNY 6,33 | -2,47 % | CNY 6,44 | CNY 6,49 | CNY 6,25 | 4,06M |
| 2026-06-24 | CNY 6,49 | -3,28 % | CNY 6,71 | CNY 6,80 | CNY 6,46 | 4,46M |
| 2026-06-23 | CNY 6,71 | +1,36 % | CNY 6,62 | CNY 6,81 | CNY 6,54 | 4,83M |
| 2026-06-22 | CNY 6,62 | +0,15 % | CNY 6,58 | CNY 6,63 | CNY 6,34 | 5,04M |
| 2026-06-18 | CNY 6,61 | -0,60 % | CNY 6,62 | CNY 6,70 | CNY 6,52 | 3,57M |
| 2026-06-17 | CNY 6,65 | -2,92 % | CNY 6,85 | CNY 6,85 | CNY 6,62 | 4,04M |
| 2026-06-16 | CNY 6,85 | -0,72 % | CNY 6,86 | CNY 6,92 | CNY 6,70 | 4,58M |
| 2026-06-15 | CNY 6,90 | -0,72 % | CNY 6,93 | CNY 7,14 | CNY 6,85 | 3,48M |
| 2026-06-12 | CNY 6,95 | +1,91 % | CNY 6,82 | CNY 6,98 | CNY 6,72 | 3,41M |
| 2026-06-11 | CNY 6,82 | -1,16 % | CNY 6,88 | CNY 6,94 | CNY 6,68 | 2,57M |
| 2026-06-10 | CNY 6,90 | -1,00 % | CNY 6,90 | CNY 7,02 | CNY 6,75 | 3,48M |
| 2026-06-09 | CNY 6,97 | -0,71 % | CNY 7,03 | CNY 7,12 | CNY 6,89 | 3,89M |
| 2026-06-08 | CNY 7,02 | -2,36 % | CNY 6,96 | CNY 7,21 | CNY 6,86 | 4,93M |
| 2026-06-05 | CNY 7,19 | +2,57 % | CNY 7,04 | CNY 7,27 | CNY 6,99 | 3,97M |
| 2026-06-04 | CNY 7,01 | -2,50 % | CNY 7,21 | CNY 7,23 | CNY 6,97 | 3,45M |
| 2026-06-03 | CNY 7,19 | -2,18 % | CNY 7,35 | CNY 7,44 | CNY 7,15 | 4,22M |
| 2026-06-02 | CNY 7,35 | -2,78 % | CNY 7,55 | CNY 7,62 | CNY 7,33 | 3,79M |
| 2026-06-01 | CNY 7,56 | +3,70 % | CNY 7,35 | CNY 7,64 | CNY 7,23 | 5,37M |
| 2026-05-29 | CNY 7,29 | -1,49 % | CNY 7,44 | CNY 7,48 | CNY 7,25 | 3,78M |
| 2026-05-28 | CNY 7,40 | +0,68 % | CNY 7,36 | CNY 7,50 | CNY 7,28 | 5,20M |
| 2026-05-27 | CNY 7,35 | -2,26 % | CNY 7,50 | CNY 7,55 | CNY 7,22 | 4,47M |
| 2026-05-26 | CNY 7,52 | -2,21 % | CNY 7,67 | CNY 7,78 | CNY 7,47 | 4,10M |