Zuming Bean Products Group Corp Class A 003030
SZSE · China · Prozessindustrie
CNY 25,79-0,04 (-0,15 %)
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 25,79 | -0,15 % | CNY 25,85 | CNY 26,25 | CNY 25,46 | 2,25M |
| 2026-09-29 | CNY 25,83 | -1,49 % | CNY 26,44 | CNY 26,78 | CNY 25,82 | 2,42M |
| 2026-09-28 | CNY 26,22 | -2,42 % | CNY 26,87 | CNY 27,30 | CNY 26,14 | 2,42M |
| 2026-09-24 | CNY 26,87 | -1,47 % | CNY 27,34 | CNY 27,44 | CNY 26,65 | 2,53M |
| 2026-09-23 | CNY 27,27 | -1,05 % | CNY 27,33 | CNY 27,74 | CNY 27,08 | 3,45M |
| 2026-09-22 | CNY 27,56 | +6,20 % | CNY 25,90 | CNY 27,97 | CNY 25,45 | 5,63M |
| 2026-09-21 | CNY 25,95 | -0,88 % | CNY 26,01 | CNY 26,51 | CNY 25,92 | 2,58M |
| 2026-09-18 | CNY 26,18 | +2,99 % | CNY 25,42 | CNY 26,26 | CNY 25,42 | 2,42M |
| 2026-09-17 | CNY 25,42 | -0,04 % | CNY 25,36 | CNY 25,65 | CNY 25,00 | 1,58M |
| 2026-09-16 | CNY 25,43 | +2,01 % | CNY 25,08 | CNY 25,60 | CNY 24,68 | 1,80M |
| 2026-09-15 | CNY 24,93 | -0,64 % | CNY 24,99 | CNY 25,39 | CNY 24,83 | 2,19M |
| 2026-09-14 | CNY 25,09 | +1,99 % | CNY 24,68 | CNY 25,20 | CNY 24,16 | 2,48M |
| 2026-09-11 | CNY 24,60 | -4,76 % | CNY 25,64 | CNY 26,05 | CNY 24,12 | 3,94M |
| 2026-09-10 | CNY 25,83 | -1,00 % | CNY 26,40 | CNY 26,45 | CNY 25,60 | 2,47M |
| 2026-09-09 | CNY 26,09 | -1,58 % | CNY 26,44 | CNY 26,58 | CNY 25,77 | 3,34M |
| 2026-09-08 | CNY 26,51 | +0,38 % | CNY 26,40 | CNY 26,79 | CNY 26,10 | 3,89M |
| 2026-09-07 | CNY 26,41 | +6,75 % | CNY 24,90 | CNY 26,55 | CNY 24,87 | 5,89M |
| 2026-09-04 | CNY 24,74 | +3,08 % | CNY 24,25 | CNY 25,00 | CNY 24,00 | 3,82M |
| 2026-09-03 | CNY 24,00 | -0,83 % | CNY 24,38 | CNY 24,70 | CNY 24,00 | 2,07M |
| 2026-09-02 | CNY 24,20 | +1,34 % | CNY 23,88 | CNY 24,45 | CNY 23,55 | 3,74M |
| 2026-09-01 | CNY 23,88 | -1,44 % | CNY 24,11 | CNY 24,63 | CNY 23,88 | 4,96M |
| 2026-08-31 | CNY 24,23 | +0,50 % | CNY 23,84 | CNY 24,41 | CNY 23,33 | 7,67M |
| 2026-08-28 | CNY 24,11 | +9,99 % | CNY 21,87 | CNY 24,11 | CNY 21,76 | 6,55M |
| 2026-08-27 | CNY 21,92 | 0,00 % | CNY 21,78 | CNY 22,18 | CNY 21,74 | 2,66M |
| 2026-08-26 | CNY 21,92 | -0,54 % | CNY 22,51 | CNY 23,48 | CNY 21,86 | 3,75M |
| 2026-08-25 | CNY 22,04 | +1,10 % | CNY 21,60 | CNY 22,19 | CNY 21,55 | 2,32M |
| 2026-08-24 | CNY 21,80 | +0,55 % | CNY 21,71 | CNY 22,12 | CNY 21,38 | 1,92M |
| 2026-08-21 | CNY 21,68 | -1,32 % | CNY 21,85 | CNY 22,05 | CNY 21,33 | 2,55M |
| 2026-08-20 | CNY 21,97 | +0,05 % | CNY 22,20 | CNY 22,52 | CNY 21,73 | 2,36M |
| 2026-08-19 | CNY 21,96 | -3,85 % | CNY 22,68 | CNY 23,27 | CNY 21,93 | 4,05M |
| 2026-08-18 | CNY 22,84 | +3,54 % | CNY 22,00 | CNY 23,09 | CNY 22,00 | 4,17M |
| 2026-08-17 | CNY 22,06 | +0,36 % | CNY 21,99 | CNY 22,70 | CNY 21,66 | 3,54M |
| 2026-08-14 | CNY 21,98 | -2,53 % | CNY 22,55 | CNY 22,70 | CNY 21,80 | 3,27M |
| 2026-08-13 | CNY 22,55 | -1,96 % | CNY 23,10 | CNY 23,21 | CNY 22,53 | 2,41M |
| 2026-08-12 | CNY 23,00 | +0,17 % | CNY 22,96 | CNY 23,30 | CNY 22,90 | 2,12M |
| 2026-08-11 | CNY 22,96 | -0,04 % | CNY 22,80 | CNY 23,21 | CNY 22,70 | 2,31M |
| 2026-08-10 | CNY 22,97 | +1,46 % | CNY 22,77 | CNY 23,20 | CNY 22,00 | 3,61M |
| 2026-08-07 | CNY 22,64 | +2,30 % | CNY 22,13 | CNY 22,97 | CNY 21,70 | 4,35M |
| 2026-08-06 | CNY 22,13 | +1,84 % | CNY 21,69 | CNY 22,47 | CNY 21,60 | 4,51M |
| 2026-08-05 | CNY 21,73 | +3,23 % | CNY 21,07 | CNY 21,77 | CNY 20,99 | 3,69M |
| 2026-08-04 | CNY 21,05 | +0,67 % | CNY 21,05 | CNY 21,39 | CNY 20,77 | 4,14M |
| 2026-08-03 | CNY 20,91 | -1,41 % | CNY 21,30 | CNY 21,54 | CNY 20,37 | 4,67M |
| 2026-07-31 | CNY 21,21 | +3,11 % | CNY 20,33 | CNY 21,57 | CNY 20,33 | 4,24M |
| 2026-07-30 | CNY 20,57 | -3,47 % | CNY 21,22 | CNY 21,88 | CNY 20,53 | 4,18M |
| 2026-07-29 | CNY 21,31 | -7,39 % | CNY 23,11 | CNY 23,30 | CNY 21,00 | 4,67M |
| 2026-07-28 | CNY 23,01 | +1,77 % | CNY 22,85 | CNY 23,35 | CNY 22,21 | 5,13M |
| 2026-07-27 | CNY 22,61 | +10,02 % | CNY 20,60 | CNY 22,61 | CNY 20,60 | 3,70M |
| 2026-07-24 | CNY 20,55 | -1,11 % | CNY 20,64 | CNY 20,85 | CNY 20,17 | 1,83M |
| 2026-07-23 | CNY 20,78 | +3,28 % | CNY 20,01 | CNY 21,25 | CNY 19,67 | 3,97M |
| 2026-07-22 | CNY 20,12 | -2,61 % | CNY 20,56 | CNY 21,10 | CNY 19,79 | 4,05M |
| 2026-07-21 | CNY 20,66 | -1,38 % | CNY 20,95 | CNY 21,66 | CNY 18,98 | 6,25M |
| 2026-07-20 | CNY 20,95 | -4,64 % | CNY 22,01 | CNY 22,30 | CNY 20,67 | 5,58M |
| 2026-07-17 | CNY 21,97 | -8,76 % | CNY 23,61 | CNY 24,00 | CNY 21,70 | 6,07M |
| 2026-07-16 | CNY 24,08 | -3,60 % | CNY 24,88 | CNY 24,96 | CNY 23,90 | 5,40M |
| 2026-07-15 | CNY 24,98 | -3,81 % | CNY 24,95 | CNY 26,15 | CNY 24,86 | 8,64M |
| 2026-07-14 | CNY 25,97 | +8,98 % | CNY 23,54 | CNY 26,14 | CNY 23,54 | 12,32M |
| 2026-07-13 | CNY 23,83 | +10,02 % | CNY 21,68 | CNY 23,83 | CNY 21,68 | 8,60M |
| 2026-07-10 | CNY 21,66 | -0,41 % | CNY 21,74 | CNY 22,22 | CNY 21,50 | 2,10M |
| 2026-07-09 | CNY 21,75 | +0,65 % | CNY 21,52 | CNY 21,98 | CNY 21,01 | 2,33M |
| 2026-07-08 | CNY 21,61 | -5,18 % | CNY 22,80 | CNY 22,89 | CNY 21,30 | 2,71M |
| 2026-07-07 | CNY 22,79 | -3,02 % | CNY 23,85 | CNY 24,00 | CNY 22,67 | 2,55M |
| 2026-07-06 | CNY 23,50 | +0,43 % | CNY 23,66 | CNY 25,02 | CNY 22,66 | 4,41M |
| 2026-07-03 | CNY 23,40 | +4,28 % | CNY 22,62 | CNY 23,60 | CNY 22,40 | 6,00M |
| 2026-07-02 | CNY 22,44 | +10,00 % | CNY 20,20 | CNY 22,44 | CNY 20,20 | 1,42M |
| 2026-07-01 | CNY 20,40 | -0,73 % | CNY 20,55 | CNY 20,75 | CNY 19,92 | 2,57M |
| 2026-06-30 | CNY 20,55 | -0,34 % | CNY 20,70 | CNY 20,90 | CNY 20,18 | 2,33M |
| 2026-06-29 | CNY 20,62 | -4,76 % | CNY 21,89 | CNY 21,89 | CNY 20,55 | 3,12M |
| 2026-06-26 | CNY 21,65 | -4,16 % | CNY 22,83 | CNY 22,85 | CNY 21,64 | 2,43M |
| 2026-06-25 | CNY 22,59 | -0,96 % | CNY 22,83 | CNY 23,16 | CNY 21,94 | 3,32M |
| 2026-06-24 | CNY 22,81 | -2,31 % | CNY 23,33 | CNY 23,41 | CNY 22,46 | 2,60M |
| 2026-06-23 | CNY 23,35 | +1,39 % | CNY 22,98 | CNY 24,01 | CNY 22,83 | 3,21M |
| 2026-06-22 | CNY 23,03 | +0,52 % | CNY 22,95 | CNY 23,25 | CNY 21,87 | 2,51M |
| 2026-06-18 | CNY 22,91 | -0,04 % | CNY 22,80 | CNY 23,13 | CNY 22,01 | 3,42M |
| 2026-06-17 | CNY 22,92 | -3,62 % | CNY 23,50 | CNY 24,13 | CNY 22,66 | 3,91M |
| 2026-06-16 | CNY 23,78 | -1,53 % | CNY 24,31 | CNY 24,31 | CNY 23,48 | 3,27M |
| 2026-06-15 | CNY 24,15 | +0,71 % | CNY 23,98 | CNY 25,25 | CNY 23,60 | 4,38M |
| 2026-06-12 | CNY 23,98 | +2,70 % | CNY 23,68 | CNY 24,05 | CNY 23,06 | 4,89M |
| 2026-06-11 | CNY 23,35 | -0,30 % | CNY 23,33 | CNY 23,59 | CNY 22,40 | 8,14M |
| 2026-06-10 | CNY 23,42 | +10,00 % | CNY 21,09 | CNY 23,42 | CNY 21,09 | 4,29M |
| 2026-06-09 | CNY 21,29 | +1,38 % | CNY 21,27 | CNY 21,80 | CNY 20,80 | 3,58M |
| 2026-06-08 | CNY 21,00 | -3,71 % | CNY 21,80 | CNY 22,49 | CNY 20,84 | 7,61M |
| 2026-06-05 | CNY 21,81 | +6,81 % | CNY 20,26 | CNY 22,46 | CNY 19,35 | 8,96M |
| 2026-06-04 | CNY 20,42 | -4,89 % | CNY 21,12 | CNY 21,44 | CNY 20,05 | 4,80M |
| 2026-06-03 | CNY 21,47 | -9,98 % | CNY 23,90 | CNY 23,93 | CNY 21,47 | 6,96M |
| 2026-06-02 | CNY 23,85 | -7,34 % | CNY 25,53 | CNY 25,98 | CNY 23,42 | 8,10M |
| 2026-06-01 | CNY 25,74 | +10,00 % | CNY 23,40 | CNY 25,74 | CNY 22,98 | 6,13M |
| 2026-05-29 | CNY 23,40 | -3,78 % | CNY 24,45 | CNY 24,55 | CNY 23,16 | 4,07M |
| 2026-05-28 | CNY 24,32 | -3,99 % | CNY 25,43 | CNY 25,43 | CNY 23,98 | 4,37M |
| 2026-05-27 | CNY 25,33 | -1,59 % | CNY 25,90 | CNY 25,90 | CNY 25,20 | 2,54M |
| 2026-05-26 | CNY 25,74 | -1,38 % | CNY 26,17 | CNY 26,39 | CNY 25,23 | 2,91M |