Rastar Group Class A 300043
SZSE · China · Technologiedienstleistungen
CNY 4,26-0,06 (-1,39 %)
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 4,26 | -1,39 % | CNY 4,31 | CNY 4,34 | CNY 4,26 | 14,02M |
| 2026-09-29 | CNY 4,32 | +1,17 % | CNY 4,30 | CNY 4,35 | CNY 4,26 | 16,54M |
| 2026-09-28 | CNY 4,27 | -1,84 % | CNY 4,38 | CNY 4,48 | CNY 4,26 | 18,43M |
| 2026-09-24 | CNY 4,35 | -0,46 % | CNY 4,36 | CNY 4,40 | CNY 4,30 | 15,60M |
| 2026-09-23 | CNY 4,37 | -3,10 % | CNY 4,50 | CNY 4,54 | CNY 4,36 | 25,48M |
| 2026-09-22 | CNY 4,51 | +0,89 % | CNY 4,51 | CNY 4,56 | CNY 4,48 | 29,80M |
| 2026-09-21 | CNY 4,47 | +1,13 % | CNY 4,43 | CNY 4,50 | CNY 4,39 | 22,55M |
| 2026-09-18 | CNY 4,42 | 0,00 % | CNY 4,43 | CNY 4,46 | CNY 4,38 | 22,91M |
| 2026-09-17 | CNY 4,42 | +2,31 % | CNY 4,30 | CNY 4,52 | CNY 4,30 | 33,88M |
| 2026-09-16 | CNY 4,32 | +0,93 % | CNY 4,26 | CNY 4,33 | CNY 4,21 | 14,67M |
| 2026-09-15 | CNY 4,28 | -2,06 % | CNY 4,40 | CNY 4,42 | CNY 4,27 | 20,98M |
| 2026-09-14 | CNY 4,37 | -1,13 % | CNY 4,43 | CNY 4,43 | CNY 4,35 | 18,56M |
| 2026-09-11 | CNY 4,42 | -2,00 % | CNY 4,47 | CNY 4,47 | CNY 4,37 | 23,86M |
| 2026-09-10 | CNY 4,51 | -1,31 % | CNY 4,56 | CNY 4,56 | CNY 4,46 | 21,00M |
| 2026-09-09 | CNY 4,57 | -4,39 % | CNY 4,74 | CNY 4,75 | CNY 4,53 | 47,85M |
| 2026-09-08 | CNY 4,78 | +0,63 % | CNY 4,74 | CNY 4,83 | CNY 4,66 | 35,76M |
| 2026-09-07 | CNY 4,75 | +0,42 % | CNY 4,66 | CNY 4,86 | CNY 4,66 | 56,73M |
| 2026-09-04 | CNY 4,73 | +4,19 % | CNY 4,54 | CNY 4,82 | CNY 4,54 | 72,79M |
| 2026-09-03 | CNY 4,54 | -1,52 % | CNY 4,63 | CNY 4,75 | CNY 4,52 | 37,78M |
| 2026-09-02 | CNY 4,61 | -2,54 % | CNY 4,68 | CNY 4,77 | CNY 4,60 | 32,86M |
| 2026-09-01 | CNY 4,73 | +3,73 % | CNY 4,56 | CNY 4,75 | CNY 4,54 | 50,25M |
| 2026-08-31 | CNY 4,56 | +2,01 % | CNY 4,41 | CNY 4,57 | CNY 4,39 | 34,37M |
| 2026-08-28 | CNY 4,47 | 0,00 % | CNY 4,45 | CNY 4,50 | CNY 4,44 | 21,54M |
| 2026-08-27 | CNY 4,47 | +0,45 % | CNY 4,44 | CNY 4,47 | CNY 4,40 | 18,91M |
| 2026-08-26 | CNY 4,45 | -0,22 % | CNY 4,44 | CNY 4,48 | CNY 4,39 | 18,29M |
| 2026-08-25 | CNY 4,46 | +2,76 % | CNY 4,31 | CNY 4,46 | CNY 4,31 | 18,78M |
| 2026-08-24 | CNY 4,34 | -2,25 % | CNY 4,44 | CNY 4,46 | CNY 4,30 | 18,73M |
| 2026-08-21 | CNY 4,44 | -1,11 % | CNY 4,45 | CNY 4,49 | CNY 4,39 | 17,52M |
| 2026-08-20 | CNY 4,49 | +1,58 % | CNY 4,50 | CNY 4,54 | CNY 4,44 | 20,70M |
| 2026-08-19 | CNY 4,42 | -4,95 % | CNY 4,61 | CNY 4,63 | CNY 4,40 | 27,00M |
| 2026-08-18 | CNY 4,65 | -2,52 % | CNY 4,76 | CNY 4,76 | CNY 4,59 | 29,24M |
| 2026-08-17 | CNY 4,77 | -1,04 % | CNY 4,82 | CNY 4,82 | CNY 4,67 | 33,15M |
| 2026-08-14 | CNY 4,82 | +0,63 % | CNY 4,79 | CNY 4,83 | CNY 4,67 | 32,43M |
| 2026-08-13 | CNY 4,79 | -2,24 % | CNY 4,91 | CNY 4,98 | CNY 4,78 | 38,46M |
| 2026-08-12 | CNY 4,90 | +0,62 % | CNY 4,88 | CNY 4,95 | CNY 4,83 | 26,08M |
| 2026-08-11 | CNY 4,87 | -0,81 % | CNY 4,90 | CNY 4,98 | CNY 4,84 | 28,75M |
| 2026-08-10 | CNY 4,91 | +2,08 % | CNY 4,88 | CNY 4,92 | CNY 4,73 | 34,63M |
| 2026-08-07 | CNY 4,81 | -1,23 % | CNY 4,83 | CNY 4,84 | CNY 4,67 | 42,35M |
| 2026-08-06 | CNY 4,87 | -1,42 % | CNY 4,91 | CNY 5,06 | CNY 4,80 | 55,58M |
| 2026-08-05 | CNY 4,94 | -0,20 % | CNY 4,88 | CNY 4,98 | CNY 4,85 | 50,66M |
| 2026-08-04 | CNY 4,95 | +3,34 % | CNY 4,78 | CNY 4,95 | CNY 4,76 | 61,15M |
| 2026-08-03 | CNY 4,79 | +0,63 % | CNY 4,75 | CNY 4,86 | CNY 4,70 | 49,64M |
| 2026-07-31 | CNY 4,76 | +5,78 % | CNY 4,45 | CNY 4,88 | CNY 4,44 | 76,67M |
| 2026-07-30 | CNY 4,50 | -3,85 % | CNY 4,60 | CNY 4,83 | CNY 4,49 | 64,02M |
| 2026-07-29 | CNY 4,68 | +5,88 % | CNY 4,41 | CNY 4,77 | CNY 4,41 | 73,47M |
| 2026-07-28 | CNY 4,42 | +0,45 % | CNY 4,40 | CNY 4,50 | CNY 4,36 | 32,19M |
| 2026-07-27 | CNY 4,40 | +3,04 % | CNY 4,24 | CNY 4,42 | CNY 4,23 | 30,92M |
| 2026-07-24 | CNY 4,27 | -4,26 % | CNY 4,38 | CNY 4,39 | CNY 4,23 | 35,95M |
| 2026-07-23 | CNY 4,46 | +2,06 % | CNY 4,36 | CNY 4,46 | CNY 4,32 | 38,45M |
| 2026-07-22 | CNY 4,37 | -2,89 % | CNY 4,44 | CNY 4,46 | CNY 4,33 | 46,48M |
| 2026-07-21 | CNY 4,50 | +1,58 % | CNY 4,39 | CNY 4,50 | CNY 4,21 | 59,95M |
| 2026-07-20 | CNY 4,43 | -1,56 % | CNY 4,59 | CNY 4,68 | CNY 4,33 | 66,00M |
| 2026-07-17 | CNY 4,50 | -7,02 % | CNY 4,78 | CNY 4,89 | CNY 4,50 | 78,93M |
| 2026-07-16 | CNY 4,84 | -1,43 % | CNY 4,83 | CNY 4,99 | CNY 4,75 | 83,94M |
| 2026-07-15 | CNY 4,91 | +5,14 % | CNY 4,60 | CNY 5,20 | CNY 4,56 | 105,18M |
| 2026-07-14 | CNY 4,67 | -2,91 % | CNY 4,79 | CNY 4,79 | CNY 4,38 | 107,86M |
| 2026-07-13 | CNY 4,81 | -17,07 % | CNY 5,38 | CNY 5,44 | CNY 4,81 | 139,22M |
| 2026-07-10 | CNY 5,80 | +9,64 % | CNY 5,24 | CNY 5,81 | CNY 5,19 | 168,91M |
| 2026-07-09 | CNY 5,29 | -1,12 % | CNY 5,27 | CNY 5,40 | CNY 5,02 | 117,33M |
| 2026-07-08 | CNY 5,35 | +3,48 % | CNY 5,08 | CNY 5,36 | CNY 4,96 | 167,93M |
| 2026-07-07 | CNY 5,17 | +14,13 % | CNY 4,60 | CNY 5,44 | CNY 4,53 | 175,72M |
| 2026-07-06 | CNY 4,53 | +3,66 % | CNY 4,39 | CNY 4,56 | CNY 4,33 | 59,39M |
| 2026-07-03 | CNY 4,37 | -0,68 % | CNY 4,43 | CNY 4,50 | CNY 4,29 | 36,93M |
| 2026-07-02 | CNY 4,40 | -0,45 % | CNY 4,48 | CNY 4,54 | CNY 4,35 | 42,84M |
| 2026-07-01 | CNY 4,42 | +1,61 % | CNY 4,36 | CNY 4,45 | CNY 4,30 | 35,24M |
| 2026-06-30 | CNY 4,35 | +3,33 % | CNY 4,18 | CNY 4,39 | CNY 4,13 | 43,12M |
| 2026-06-29 | CNY 4,21 | +4,99 % | CNY 4,08 | CNY 4,35 | CNY 4,06 | 61,47M |
| 2026-06-26 | CNY 4,01 | -4,98 % | CNY 4,15 | CNY 4,17 | CNY 3,95 | 36,48M |
| 2026-06-25 | CNY 4,22 | +0,48 % | CNY 4,21 | CNY 4,30 | CNY 4,18 | 31,82M |
| 2026-06-24 | CNY 4,20 | -1,87 % | CNY 4,26 | CNY 4,32 | CNY 4,14 | 27,33M |
| 2026-06-23 | CNY 4,28 | -1,61 % | CNY 4,30 | CNY 4,39 | CNY 4,25 | 29,35M |
| 2026-06-22 | CNY 4,35 | +2,59 % | CNY 4,18 | CNY 4,36 | CNY 4,16 | 36,99M |
| 2026-06-18 | CNY 4,24 | +0,71 % | CNY 4,19 | CNY 4,28 | CNY 4,13 | 27,44M |
| 2026-06-17 | CNY 4,21 | -4,32 % | CNY 4,37 | CNY 4,38 | CNY 4,19 | 40,14M |
| 2026-06-16 | CNY 4,40 | -2,00 % | CNY 4,47 | CNY 4,47 | CNY 4,34 | 31,74M |
| 2026-06-15 | CNY 4,49 | +0,90 % | CNY 4,46 | CNY 4,53 | CNY 4,44 | 27,01M |
| 2026-06-12 | CNY 4,45 | -1,11 % | CNY 4,52 | CNY 4,55 | CNY 4,33 | 40,50M |
| 2026-06-11 | CNY 4,50 | -5,06 % | CNY 4,66 | CNY 4,67 | CNY 4,47 | 39,56M |
| 2026-06-10 | CNY 4,74 | +4,64 % | CNY 4,49 | CNY 4,79 | CNY 4,46 | 56,81M |
| 2026-06-09 | CNY 4,53 | +0,44 % | CNY 4,55 | CNY 4,61 | CNY 4,45 | 23,42M |
| 2026-06-08 | CNY 4,51 | -1,96 % | CNY 4,46 | CNY 4,69 | CNY 4,43 | 26,59M |
| 2026-06-05 | CNY 4,60 | +1,32 % | CNY 4,53 | CNY 4,68 | CNY 4,53 | 31,73M |
| 2026-06-04 | CNY 4,54 | -2,16 % | CNY 4,62 | CNY 4,64 | CNY 4,48 | 29,64M |
| 2026-06-03 | CNY 4,64 | -2,73 % | CNY 4,80 | CNY 4,80 | CNY 4,61 | 26,60M |
| 2026-06-02 | CNY 4,77 | -2,85 % | CNY 4,89 | CNY 4,90 | CNY 4,72 | 27,42M |
| 2026-06-01 | CNY 4,91 | +4,25 % | CNY 4,78 | CNY 4,95 | CNY 4,75 | 40,38M |
| 2026-05-29 | CNY 4,71 | -1,26 % | CNY 4,77 | CNY 4,82 | CNY 4,68 | 28,06M |
| 2026-05-28 | CNY 4,77 | +0,85 % | CNY 4,71 | CNY 4,81 | CNY 4,65 | 27,15M |
| 2026-05-27 | CNY 4,73 | -0,42 % | CNY 4,78 | CNY 4,90 | CNY 4,70 | 32,85M |
| 2026-05-26 | CNY 4,75 | -1,25 % | CNY 4,77 | CNY 4,82 | CNY 4,68 | 30,86M |