Masterwork Group Co., Ltd. Class A 300195
SZSE · China · Produzierendes Gewerbe
CNY 6,27-0,04 (-0,63 %)
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 6,27 | -0,63 % | CNY 6,33 | CNY 6,41 | CNY 6,24 | 4,16M |
| 2026-09-29 | CNY 6,31 | +1,12 % | CNY 6,21 | CNY 6,36 | CNY 6,20 | 5,31M |
| 2026-09-28 | CNY 6,24 | -0,95 % | CNY 6,29 | CNY 6,39 | CNY 6,12 | 6,75M |
| 2026-09-24 | CNY 6,30 | 0,00 % | CNY 6,26 | CNY 6,36 | CNY 6,25 | 4,51M |
| 2026-09-23 | CNY 6,30 | +0,80 % | CNY 6,25 | CNY 6,33 | CNY 6,19 | 6,06M |
| 2026-09-22 | CNY 6,25 | -0,48 % | CNY 6,28 | CNY 6,35 | CNY 6,21 | 5,09M |
| 2026-09-21 | CNY 6,28 | +2,78 % | CNY 6,09 | CNY 6,29 | CNY 6,08 | 7,35M |
| 2026-09-18 | CNY 6,11 | +0,16 % | CNY 6,13 | CNY 6,18 | CNY 6,07 | 5,71M |
| 2026-09-17 | CNY 6,10 | +1,16 % | CNY 5,98 | CNY 6,14 | CNY 5,97 | 7,98M |
| 2026-09-16 | CNY 6,03 | +3,97 % | CNY 5,88 | CNY 6,13 | CNY 5,72 | 11,55M |
| 2026-09-15 | CNY 5,80 | -2,52 % | CNY 5,96 | CNY 6,00 | CNY 5,79 | 8,39M |
| 2026-09-14 | CNY 5,95 | -0,17 % | CNY 5,92 | CNY 6,04 | CNY 5,82 | 6,39M |
| 2026-09-11 | CNY 5,96 | -2,77 % | CNY 6,03 | CNY 6,10 | CNY 5,91 | 7,73M |
| 2026-09-10 | CNY 6,13 | -1,76 % | CNY 6,24 | CNY 6,26 | CNY 6,11 | 5,43M |
| 2026-09-09 | CNY 6,24 | -1,27 % | CNY 6,33 | CNY 6,35 | CNY 6,18 | 6,51M |
| 2026-09-08 | CNY 6,32 | +0,32 % | CNY 6,28 | CNY 6,32 | CNY 6,25 | 6,94M |
| 2026-09-07 | CNY 6,30 | +0,16 % | CNY 6,31 | CNY 6,32 | CNY 6,22 | 9,04M |
| 2026-09-04 | CNY 6,29 | -0,16 % | CNY 6,32 | CNY 6,43 | CNY 6,24 | 9,07M |
| 2026-09-03 | CNY 6,30 | -1,56 % | CNY 6,40 | CNY 6,50 | CNY 6,28 | 9,12M |
| 2026-09-02 | CNY 6,40 | -0,31 % | CNY 6,36 | CNY 6,51 | CNY 6,24 | 19,68M |
| 2026-09-01 | CNY 6,42 | +6,29 % | CNY 6,10 | CNY 6,53 | CNY 6,03 | 36,71M |
| 2026-08-31 | CNY 6,04 | +1,34 % | CNY 5,96 | CNY 6,06 | CNY 5,90 | 13,27M |
| 2026-08-28 | CNY 5,96 | +0,34 % | CNY 5,96 | CNY 6,06 | CNY 5,90 | 18,87M |
| 2026-08-27 | CNY 5,94 | +4,58 % | CNY 5,97 | CNY 6,17 | CNY 5,93 | 33,57M |
| 2026-08-26 | CNY 5,68 | +0,53 % | CNY 5,66 | CNY 5,71 | CNY 5,61 | 7,06M |
| 2026-08-25 | CNY 5,65 | +2,73 % | CNY 5,43 | CNY 5,67 | CNY 5,43 | 8,41M |
| 2026-08-24 | CNY 5,50 | -0,72 % | CNY 5,58 | CNY 5,58 | CNY 5,41 | 6,10M |
| 2026-08-21 | CNY 5,54 | +1,09 % | CNY 5,45 | CNY 5,59 | CNY 5,32 | 8,41M |
| 2026-08-20 | CNY 5,48 | +2,05 % | CNY 5,42 | CNY 5,51 | CNY 5,37 | 7,13M |
| 2026-08-19 | CNY 5,37 | -3,24 % | CNY 5,49 | CNY 5,52 | CNY 5,36 | 7,65M |
| 2026-08-18 | CNY 5,55 | -0,54 % | CNY 5,60 | CNY 5,61 | CNY 5,49 | 6,16M |
| 2026-08-17 | CNY 5,58 | +1,64 % | CNY 5,45 | CNY 5,58 | CNY 5,43 | 7,30M |
| 2026-08-14 | CNY 5,49 | -0,54 % | CNY 5,52 | CNY 5,55 | CNY 5,42 | 8,13M |
| 2026-08-13 | CNY 5,52 | -2,47 % | CNY 5,70 | CNY 5,70 | CNY 5,50 | 9,40M |
| 2026-08-12 | CNY 5,66 | +2,91 % | CNY 5,49 | CNY 5,69 | CNY 5,48 | 11,60M |
| 2026-08-11 | CNY 5,50 | -1,61 % | CNY 5,58 | CNY 5,61 | CNY 5,46 | 8,00M |
| 2026-08-10 | CNY 5,59 | +2,57 % | CNY 5,44 | CNY 5,60 | CNY 5,37 | 10,56M |
| 2026-08-07 | CNY 5,45 | +0,18 % | CNY 5,43 | CNY 5,59 | CNY 5,32 | 12,55M |
| 2026-08-06 | CNY 5,44 | -1,63 % | CNY 5,43 | CNY 5,55 | CNY 5,31 | 18,60M |
| 2026-08-05 | CNY 5,53 | +5,13 % | CNY 5,26 | CNY 5,75 | CNY 5,23 | 27,79M |
| 2026-08-04 | CNY 5,26 | +1,15 % | CNY 5,24 | CNY 5,29 | CNY 5,19 | 8,77M |
| 2026-08-03 | CNY 5,20 | +3,17 % | CNY 5,04 | CNY 5,22 | CNY 5,03 | 8,34M |
| 2026-07-31 | CNY 5,04 | +3,07 % | CNY 4,96 | CNY 5,10 | CNY 4,95 | 12,24M |
| 2026-07-30 | CNY 4,89 | -2,00 % | CNY 4,98 | CNY 5,08 | CNY 4,86 | 12,22M |
| 2026-07-29 | CNY 4,99 | +2,89 % | CNY 4,89 | CNY 5,01 | CNY 4,84 | 12,77M |
| 2026-07-28 | CNY 4,85 | +0,83 % | CNY 4,78 | CNY 4,94 | CNY 4,77 | 9,97M |
| 2026-07-27 | CNY 4,81 | +3,22 % | CNY 4,62 | CNY 4,84 | CNY 4,62 | 9,49M |
| 2026-07-24 | CNY 4,66 | -2,31 % | CNY 4,71 | CNY 4,74 | CNY 4,61 | 7,68M |
| 2026-07-23 | CNY 4,77 | +3,92 % | CNY 4,60 | CNY 4,78 | CNY 4,57 | 10,41M |
| 2026-07-22 | CNY 4,59 | -2,55 % | CNY 4,66 | CNY 4,74 | CNY 4,57 | 10,07M |
| 2026-07-21 | CNY 4,71 | 0,00 % | CNY 4,66 | CNY 4,77 | CNY 4,44 | 14,25M |
| 2026-07-20 | CNY 4,71 | -4,27 % | CNY 4,89 | CNY 5,03 | CNY 4,65 | 14,29M |
| 2026-07-17 | CNY 4,92 | -4,09 % | CNY 5,12 | CNY 5,18 | CNY 4,84 | 15,04M |
| 2026-07-16 | CNY 5,13 | +0,59 % | CNY 5,05 | CNY 5,20 | CNY 5,00 | 12,68M |
| 2026-07-15 | CNY 5,10 | -0,58 % | CNY 5,08 | CNY 5,20 | CNY 5,03 | 12,62M |
| 2026-07-14 | CNY 5,13 | +3,43 % | CNY 4,96 | CNY 5,13 | CNY 4,89 | 14,79M |
| 2026-07-13 | CNY 4,96 | -6,94 % | CNY 5,34 | CNY 5,34 | CNY 4,94 | 20,21M |
| 2026-07-10 | CNY 5,33 | +4,92 % | CNY 5,03 | CNY 5,52 | CNY 4,96 | 28,80M |
| 2026-07-09 | CNY 5,08 | 0,00 % | CNY 5,04 | CNY 5,15 | CNY 4,90 | 14,77M |
| 2026-07-08 | CNY 5,08 | -2,68 % | CNY 5,20 | CNY 5,23 | CNY 5,04 | 14,95M |
| 2026-07-07 | CNY 5,22 | -3,33 % | CNY 5,41 | CNY 5,46 | CNY 5,18 | 15,81M |
| 2026-07-06 | CNY 5,40 | -5,59 % | CNY 5,72 | CNY 5,73 | CNY 5,35 | 24,56M |
| 2026-07-03 | CNY 5,72 | +0,88 % | CNY 5,67 | CNY 5,82 | CNY 5,54 | 26,55M |
| 2026-07-02 | CNY 5,67 | -2,91 % | CNY 5,75 | CNY 6,07 | CNY 5,65 | 33,09M |
| 2026-07-01 | CNY 5,84 | -0,51 % | CNY 5,79 | CNY 5,98 | CNY 5,56 | 34,17M |
| 2026-06-30 | CNY 5,87 | -1,51 % | CNY 5,82 | CNY 5,98 | CNY 5,54 | 36,32M |
| 2026-06-29 | CNY 5,96 | -6,44 % | CNY 6,39 | CNY 6,44 | CNY 5,85 | 55,52M |
| 2026-06-26 | CNY 6,37 | -15,18 % | CNY 7,22 | CNY 7,40 | CNY 6,35 | 63,19M |
| 2026-06-25 | CNY 7,51 | +13,79 % | CNY 7,45 | CNY 7,92 | CNY 6,67 | 92,26M |
| 2026-06-24 | CNY 6,60 | +12,63 % | CNY 5,78 | CNY 6,77 | CNY 5,61 | 52,60M |
| 2026-06-23 | CNY 5,86 | +7,33 % | CNY 5,43 | CNY 6,15 | CNY 5,38 | 34,33M |
| 2026-06-22 | CNY 5,46 | +2,06 % | CNY 5,34 | CNY 5,49 | CNY 5,09 | 13,79M |
| 2026-06-18 | CNY 5,35 | -1,29 % | CNY 5,37 | CNY 5,44 | CNY 5,26 | 7,73M |
| 2026-06-17 | CNY 5,42 | -2,69 % | CNY 5,58 | CNY 5,58 | CNY 5,37 | 8,18M |
| 2026-06-16 | CNY 5,57 | 0,00 % | CNY 5,54 | CNY 5,63 | CNY 5,41 | 8,20M |
| 2026-06-15 | CNY 5,57 | +0,36 % | CNY 5,55 | CNY 5,72 | CNY 5,50 | 8,35M |
| 2026-06-12 | CNY 5,55 | +1,09 % | CNY 5,56 | CNY 5,64 | CNY 5,41 | 8,67M |
| 2026-06-11 | CNY 5,49 | -1,08 % | CNY 5,52 | CNY 5,58 | CNY 5,36 | 7,84M |
| 2026-06-10 | CNY 5,55 | -3,31 % | CNY 5,69 | CNY 5,72 | CNY 5,45 | 10,24M |
| 2026-06-09 | CNY 5,74 | +1,77 % | CNY 5,68 | CNY 5,84 | CNY 5,55 | 10,12M |
| 2026-06-08 | CNY 5,64 | -3,92 % | CNY 5,80 | CNY 5,91 | CNY 5,54 | 12,01M |
| 2026-06-05 | CNY 5,87 | +2,80 % | CNY 5,71 | CNY 5,95 | CNY 5,61 | 12,86M |
| 2026-06-04 | CNY 5,71 | -2,06 % | CNY 5,81 | CNY 5,87 | CNY 5,66 | 7,39M |
| 2026-06-03 | CNY 5,83 | -1,19 % | CNY 5,90 | CNY 5,95 | CNY 5,78 | 9,44M |
| 2026-06-02 | CNY 5,90 | -3,28 % | CNY 6,12 | CNY 6,13 | CNY 5,82 | 10,78M |
| 2026-06-01 | CNY 6,10 | +3,74 % | CNY 5,84 | CNY 6,18 | CNY 5,80 | 12,30M |
| 2026-05-29 | CNY 5,88 | -4,39 % | CNY 6,15 | CNY 6,18 | CNY 5,85 | 10,28M |
| 2026-05-28 | CNY 6,15 | +1,49 % | CNY 6,06 | CNY 6,23 | CNY 5,94 | 10,80M |
| 2026-05-27 | CNY 6,06 | -2,88 % | CNY 6,22 | CNY 6,27 | CNY 5,99 | 10,10M |
| 2026-05-26 | CNY 6,24 | -2,95 % | CNY 6,41 | CNY 6,41 | CNY 6,16 | 11,31M |