Dingli Corp., Ltd Class A 300050
SZSE · China · Vertriebsdienstleistungen
CNY 6,77-0,14 (-2,03 %)
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 6,77 | -2,03 % | CNY 6,95 | CNY 7,03 | CNY 6,75 | 17,79M |
| 2026-09-29 | CNY 6,91 | -1,85 % | CNY 7,04 | CNY 7,09 | CNY 6,90 | 17,54M |
| 2026-09-28 | CNY 7,04 | -5,25 % | CNY 7,35 | CNY 7,46 | CNY 6,97 | 26,46M |
| 2026-09-24 | CNY 7,43 | -1,98 % | CNY 7,52 | CNY 7,57 | CNY 7,24 | 23,17M |
| 2026-09-23 | CNY 7,58 | +0,80 % | CNY 7,50 | CNY 7,80 | CNY 7,40 | 36,82M |
| 2026-09-22 | CNY 7,52 | +4,30 % | CNY 7,22 | CNY 7,53 | CNY 7,15 | 36,98M |
| 2026-09-21 | CNY 7,21 | +0,14 % | CNY 7,20 | CNY 7,24 | CNY 7,01 | 24,69M |
| 2026-09-18 | CNY 7,20 | -3,36 % | CNY 7,52 | CNY 7,58 | CNY 7,10 | 31,02M |
| 2026-09-17 | CNY 7,45 | +1,09 % | CNY 7,30 | CNY 7,53 | CNY 7,14 | 31,89M |
| 2026-09-16 | CNY 7,37 | +3,37 % | CNY 7,18 | CNY 7,40 | CNY 7,05 | 28,73M |
| 2026-09-15 | CNY 7,13 | -2,06 % | CNY 7,28 | CNY 7,30 | CNY 7,01 | 29,31M |
| 2026-09-14 | CNY 7,28 | -1,49 % | CNY 7,31 | CNY 7,39 | CNY 7,14 | 27,73M |
| 2026-09-11 | CNY 7,39 | -1,99 % | CNY 7,40 | CNY 7,62 | CNY 7,18 | 40,24M |
| 2026-09-10 | CNY 7,54 | +2,03 % | CNY 7,37 | CNY 7,78 | CNY 7,32 | 43,25M |
| 2026-09-09 | CNY 7,39 | +3,79 % | CNY 7,18 | CNY 7,45 | CNY 7,09 | 44,15M |
| 2026-09-08 | CNY 7,12 | +0,28 % | CNY 7,05 | CNY 7,13 | CNY 6,92 | 20,61M |
| 2026-09-07 | CNY 7,10 | +3,65 % | CNY 6,83 | CNY 7,18 | CNY 6,83 | 41,17M |
| 2026-09-04 | CNY 6,85 | +2,09 % | CNY 6,74 | CNY 6,94 | CNY 6,69 | 26,18M |
| 2026-09-03 | CNY 6,71 | -3,17 % | CNY 7,00 | CNY 7,02 | CNY 6,65 | 30,56M |
| 2026-09-02 | CNY 6,93 | +1,46 % | CNY 6,83 | CNY 7,02 | CNY 6,69 | 38,52M |
| 2026-09-01 | CNY 6,83 | +7,39 % | CNY 6,39 | CNY 6,90 | CNY 6,35 | 51,45M |
| 2026-08-31 | CNY 6,36 | -2,75 % | CNY 6,44 | CNY 6,49 | CNY 5,70 | 52,40M |
| 2026-08-28 | CNY 6,54 | +2,35 % | CNY 6,40 | CNY 6,62 | CNY 6,36 | 22,68M |
| 2026-08-27 | CNY 6,39 | -5,61 % | CNY 6,75 | CNY 6,75 | CNY 6,20 | 36,35M |
| 2026-08-26 | CNY 6,77 | +2,42 % | CNY 6,66 | CNY 6,97 | CNY 6,61 | 27,32M |
| 2026-08-25 | CNY 6,61 | +0,61 % | CNY 6,50 | CNY 6,70 | CNY 6,50 | 20,02M |
| 2026-08-24 | CNY 6,57 | -4,23 % | CNY 6,83 | CNY 6,86 | CNY 6,47 | 23,11M |
| 2026-08-21 | CNY 6,86 | -1,29 % | CNY 6,95 | CNY 6,95 | CNY 6,69 | 20,87M |
| 2026-08-20 | CNY 6,95 | +4,98 % | CNY 6,75 | CNY 6,98 | CNY 6,72 | 31,25M |
| 2026-08-19 | CNY 6,62 | -4,61 % | CNY 7,00 | CNY 7,11 | CNY 6,59 | 29,88M |
| 2026-08-18 | CNY 6,94 | +6,77 % | CNY 6,60 | CNY 7,05 | CNY 6,54 | 45,03M |
| 2026-08-17 | CNY 6,50 | +3,34 % | CNY 6,34 | CNY 6,60 | CNY 6,27 | 23,85M |
| 2026-08-14 | CNY 6,29 | +1,78 % | CNY 6,23 | CNY 6,33 | CNY 6,10 | 13,13M |
| 2026-08-13 | CNY 6,18 | -1,12 % | CNY 6,29 | CNY 6,32 | CNY 6,13 | 15,37M |
| 2026-08-12 | CNY 6,25 | +0,16 % | CNY 6,23 | CNY 6,34 | CNY 6,22 | 11,47M |
| 2026-08-11 | CNY 6,24 | -1,27 % | CNY 6,35 | CNY 6,35 | CNY 6,15 | 13,90M |
| 2026-08-10 | CNY 6,32 | +3,27 % | CNY 6,10 | CNY 6,34 | CNY 6,01 | 19,21M |
| 2026-08-07 | CNY 6,12 | -0,49 % | CNY 6,09 | CNY 6,19 | CNY 5,87 | 25,10M |
| 2026-08-06 | CNY 6,15 | +5,67 % | CNY 5,77 | CNY 6,17 | CNY 5,75 | 31,41M |
| 2026-08-05 | CNY 5,82 | +3,01 % | CNY 5,69 | CNY 5,88 | CNY 5,63 | 20,13M |
| 2026-08-04 | CNY 5,65 | +1,25 % | CNY 5,60 | CNY 5,67 | CNY 5,52 | 11,83M |
| 2026-08-03 | CNY 5,58 | +2,20 % | CNY 5,45 | CNY 5,58 | CNY 5,42 | 13,17M |
| 2026-07-31 | CNY 5,46 | +6,85 % | CNY 5,18 | CNY 5,54 | CNY 5,18 | 23,43M |
| 2026-07-30 | CNY 5,11 | -5,72 % | CNY 5,39 | CNY 5,44 | CNY 5,07 | 20,48M |
| 2026-07-29 | CNY 5,42 | +1,31 % | CNY 5,33 | CNY 5,49 | CNY 5,28 | 18,10M |
| 2026-07-28 | CNY 5,35 | +1,52 % | CNY 5,24 | CNY 5,54 | CNY 5,18 | 24,02M |
| 2026-07-27 | CNY 5,27 | +2,13 % | CNY 5,16 | CNY 5,40 | CNY 5,09 | 19,76M |
| 2026-07-24 | CNY 5,16 | -1,71 % | CNY 5,21 | CNY 5,43 | CNY 5,12 | 18,62M |
| 2026-07-23 | CNY 5,25 | +1,74 % | CNY 5,09 | CNY 5,26 | CNY 5,06 | 12,91M |
| 2026-07-22 | CNY 5,16 | -0,39 % | CNY 5,13 | CNY 5,27 | CNY 5,05 | 19,50M |
| 2026-07-21 | CNY 5,18 | +1,37 % | CNY 5,11 | CNY 5,23 | CNY 4,70 | 33,44M |
| 2026-07-20 | CNY 5,11 | -10,66 % | CNY 5,75 | CNY 5,81 | CNY 4,83 | 52,94M |
| 2026-07-17 | CNY 5,72 | -2,56 % | CNY 5,90 | CNY 5,99 | CNY 5,61 | 27,69M |
| 2026-07-16 | CNY 5,87 | -0,68 % | CNY 5,80 | CNY 6,13 | CNY 5,80 | 28,34M |
| 2026-07-15 | CNY 5,91 | +4,05 % | CNY 5,67 | CNY 6,07 | CNY 5,58 | 31,15M |
| 2026-07-14 | CNY 5,68 | +5,38 % | CNY 5,42 | CNY 5,71 | CNY 5,18 | 32,81M |
| 2026-07-13 | CNY 5,39 | +0,19 % | CNY 5,30 | CNY 5,59 | CNY 5,18 | 30,62M |
| 2026-07-10 | CNY 5,38 | +0,94 % | CNY 5,30 | CNY 5,52 | CNY 5,23 | 19,14M |
| 2026-07-09 | CNY 5,33 | -2,91 % | CNY 5,43 | CNY 5,51 | CNY 5,15 | 19,55M |
| 2026-07-08 | CNY 5,49 | -3,17 % | CNY 5,62 | CNY 5,66 | CNY 5,44 | 17,45M |
| 2026-07-07 | CNY 5,67 | -5,97 % | CNY 5,97 | CNY 6,02 | CNY 5,62 | 27,64M |
| 2026-07-06 | CNY 6,03 | +3,61 % | CNY 5,84 | CNY 6,22 | CNY 5,82 | 36,55M |
| 2026-07-03 | CNY 5,82 | -0,34 % | CNY 5,81 | CNY 5,86 | CNY 5,72 | 22,48M |
| 2026-07-02 | CNY 5,84 | -1,52 % | CNY 5,83 | CNY 5,93 | CNY 5,73 | 27,08M |
| 2026-07-01 | CNY 5,93 | +0,17 % | CNY 5,92 | CNY 6,05 | CNY 5,77 | 26,24M |
| 2026-06-30 | CNY 5,92 | +0,34 % | CNY 5,90 | CNY 6,06 | CNY 5,80 | 20,86M |
| 2026-06-29 | CNY 5,90 | -4,38 % | CNY 6,12 | CNY 6,16 | CNY 5,71 | 28,70M |
| 2026-06-26 | CNY 6,17 | -0,80 % | CNY 6,18 | CNY 6,36 | CNY 5,91 | 28,93M |
| 2026-06-25 | CNY 6,22 | 0,00 % | CNY 6,21 | CNY 6,43 | CNY 6,04 | 27,29M |
| 2026-06-24 | CNY 6,22 | -4,45 % | CNY 6,45 | CNY 6,50 | CNY 6,18 | 20,67M |
| 2026-06-23 | CNY 6,51 | -1,06 % | CNY 6,50 | CNY 6,72 | CNY 6,47 | 15,58M |
| 2026-06-22 | CNY 6,58 | -2,37 % | CNY 6,69 | CNY 6,74 | CNY 6,36 | 23,80M |
| 2026-06-18 | CNY 6,74 | -2,32 % | CNY 6,90 | CNY 6,99 | CNY 6,70 | 24,23M |
| 2026-06-17 | CNY 6,90 | +5,18 % | CNY 6,51 | CNY 7,17 | CNY 6,50 | 40,46M |
| 2026-06-16 | CNY 6,56 | +3,80 % | CNY 6,31 | CNY 6,69 | CNY 6,15 | 33,56M |
| 2026-06-15 | CNY 6,32 | +0,16 % | CNY 6,30 | CNY 6,50 | CNY 6,30 | 17,97M |
| 2026-06-12 | CNY 6,31 | +1,12 % | CNY 6,33 | CNY 6,58 | CNY 6,22 | 22,87M |
| 2026-06-11 | CNY 6,24 | -4,15 % | CNY 6,41 | CNY 6,51 | CNY 6,13 | 25,54M |
| 2026-06-10 | CNY 6,51 | -6,60 % | CNY 6,90 | CNY 6,91 | CNY 6,41 | 30,11M |
| 2026-06-09 | CNY 6,97 | -2,65 % | CNY 7,28 | CNY 7,35 | CNY 6,90 | 30,35M |
| 2026-06-08 | CNY 7,16 | -0,14 % | CNY 6,98 | CNY 7,35 | CNY 6,82 | 26,66M |
| 2026-06-05 | CNY 7,17 | +1,27 % | CNY 7,08 | CNY 7,48 | CNY 6,94 | 28,58M |
| 2026-06-04 | CNY 7,08 | -1,67 % | CNY 7,06 | CNY 7,27 | CNY 7,00 | 18,42M |
| 2026-06-03 | CNY 7,20 | -1,64 % | CNY 7,33 | CNY 7,34 | CNY 7,02 | 23,30M |
| 2026-06-02 | CNY 7,32 | +1,53 % | CNY 7,16 | CNY 7,44 | CNY 7,11 | 30,58M |
| 2026-06-01 | CNY 7,21 | +0,56 % | CNY 7,13 | CNY 7,39 | CNY 6,96 | 30,49M |
| 2026-05-29 | CNY 7,17 | -2,85 % | CNY 7,36 | CNY 7,56 | CNY 6,98 | 36,03M |
| 2026-05-28 | CNY 7,38 | +9,50 % | CNY 6,70 | CNY 7,42 | CNY 6,68 | 38,28M |
| 2026-05-27 | CNY 6,74 | -3,71 % | CNY 6,97 | CNY 6,97 | CNY 6,60 | 34,40M |
| 2026-05-26 | CNY 7,00 | -6,79 % | CNY 7,44 | CNY 7,44 | CNY 6,87 | 40,87M |