Xingyun Technology Co., Ltd. Class A 300209
SZSE · China · Einzelhandel
CNY 33,15-0,55 (-1,63 %)
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 33,15 | -1,63 % | CNY 34,60 | CNY 34,91 | CNY 32,92 | 46,43M |
| 2026-09-29 | CNY 33,70 | +0,48 % | CNY 33,19 | CNY 34,30 | CNY 32,88 | 34,64M |
| 2026-09-28 | CNY 33,54 | -7,73 % | CNY 36,17 | CNY 36,34 | CNY 33,25 | 55,43M |
| 2026-09-24 | CNY 36,35 | -2,83 % | CNY 37,50 | CNY 37,80 | CNY 36,16 | 41,58M |
| 2026-09-23 | CNY 37,41 | -1,94 % | CNY 38,02 | CNY 38,57 | CNY 37,28 | 50,59M |
| 2026-09-22 | CNY 38,15 | +2,89 % | CNY 37,82 | CNY 38,87 | CNY 37,23 | 73,86M |
| 2026-09-21 | CNY 37,08 | +8,55 % | CNY 34,30 | CNY 37,40 | CNY 34,17 | 104,74M |
| 2026-09-18 | CNY 34,16 | -0,61 % | CNY 35,00 | CNY 35,00 | CNY 32,32 | 77,86M |
| 2026-09-17 | CNY 34,37 | -0,38 % | CNY 35,00 | CNY 36,15 | CNY 34,21 | 52,83M |
| 2026-09-16 | CNY 34,50 | +2,43 % | CNY 33,68 | CNY 34,84 | CNY 33,68 | 55,48M |
| 2026-09-15 | CNY 33,68 | -7,09 % | CNY 35,66 | CNY 36,31 | CNY 33,18 | 74,85M |
| 2026-09-14 | CNY 36,25 | -2,03 % | CNY 36,27 | CNY 37,66 | CNY 35,86 | 61,80M |
| 2026-09-11 | CNY 37,00 | +1,65 % | CNY 35,29 | CNY 37,92 | CNY 34,40 | 79,53M |
| 2026-09-10 | CNY 36,40 | -3,42 % | CNY 36,95 | CNY 37,50 | CNY 36,00 | 69,49M |
| 2026-09-09 | CNY 37,69 | +6,05 % | CNY 36,09 | CNY 37,98 | CNY 35,70 | 94,22M |
| 2026-09-08 | CNY 35,54 | -1,03 % | CNY 35,86 | CNY 37,19 | CNY 34,94 | 77,46M |
| 2026-09-07 | CNY 35,91 | +3,16 % | CNY 35,41 | CNY 36,50 | CNY 33,99 | 69,13M |
| 2026-09-04 | CNY 34,81 | -0,83 % | CNY 35,11 | CNY 36,79 | CNY 34,78 | 76,26M |
| 2026-09-03 | CNY 35,10 | +2,03 % | CNY 34,41 | CNY 35,50 | CNY 34,40 | 59,60M |
| 2026-09-02 | CNY 34,40 | +2,47 % | CNY 33,03 | CNY 35,18 | CNY 32,60 | 59,30M |
| 2026-09-01 | CNY 33,57 | -3,73 % | CNY 35,00 | CNY 35,22 | CNY 33,31 | 48,52M |
| 2026-08-31 | CNY 34,87 | +4,00 % | CNY 32,60 | CNY 35,27 | CNY 32,30 | 62,84M |
| 2026-08-28 | CNY 33,53 | -5,50 % | CNY 34,85 | CNY 35,03 | CNY 33,50 | 65,10M |
| 2026-08-27 | CNY 35,48 | +1,60 % | CNY 34,92 | CNY 36,00 | CNY 34,41 | 72,84M |
| 2026-08-26 | CNY 34,92 | +0,61 % | CNY 34,55 | CNY 35,40 | CNY 33,50 | 74,12M |
| 2026-08-25 | CNY 34,71 | +2,39 % | CNY 33,00 | CNY 35,50 | CNY 32,56 | 93,17M |
| 2026-08-24 | CNY 33,90 | +4,95 % | CNY 32,80 | CNY 33,98 | CNY 31,01 | 92,19M |
| 2026-08-21 | CNY 32,30 | -1,88 % | CNY 32,98 | CNY 33,15 | CNY 31,80 | 60,56M |
| 2026-08-20 | CNY 32,92 | +1,26 % | CNY 32,19 | CNY 33,51 | CNY 31,19 | 78,90M |
| 2026-08-19 | CNY 32,51 | -10,86 % | CNY 33,90 | CNY 35,37 | CNY 32,22 | 117,03M |
| 2026-08-18 | CNY 36,47 | -7,20 % | CNY 38,50 | CNY 38,62 | CNY 36,30 | 130,51M |
| 2026-08-17 | CNY 39,30 | +0,95 % | CNY 38,78 | CNY 40,00 | CNY 37,42 | 144,32M |
| 2026-08-14 | CNY 38,93 | +10,13 % | CNY 36,23 | CNY 39,19 | CNY 34,80 | 181,08M |
| 2026-08-13 | CNY 35,35 | -3,15 % | CNY 39,73 | CNY 41,00 | CNY 35,28 | 166,85M |
| 2026-08-12 | CNY 36,50 | +4,52 % | CNY 37,50 | CNY 38,18 | CNY 34,98 | 138,63M |
| 2026-08-11 | CNY 34,92 | -9,04 % | CNY 38,15 | CNY 38,68 | CNY 34,88 | 163,99M |
| 2026-08-10 | CNY 38,39 | +3,23 % | CNY 37,22 | CNY 39,55 | CNY 35,83 | 165,88M |
| 2026-08-07 | CNY 37,19 | +7,27 % | CNY 34,68 | CNY 38,00 | CNY 33,68 | 201,65M |
| 2026-08-06 | CNY 34,67 | -6,22 % | CNY 35,19 | CNY 37,35 | CNY 33,66 | 217,02M |
| 2026-08-05 | CNY 36,97 | +9,90 % | CNY 34,21 | CNY 38,00 | CNY 34,21 | 217,26M |
| 2026-08-04 | CNY 33,64 | +20,01 % | CNY 29,66 | CNY 33,64 | CNY 29,00 | 171,34M |
| 2026-08-03 | CNY 28,03 | +0,47 % | CNY 27,48 | CNY 29,22 | CNY 26,24 | 94,93M |
| 2026-07-31 | CNY 27,90 | +6,90 % | CNY 29,58 | CNY 30,00 | CNY 27,28 | 128,64M |
| 2026-07-30 | CNY 26,10 | -8,42 % | CNY 29,60 | CNY 30,20 | CNY 25,00 | 103,75M |
| 2026-07-29 | CNY 28,50 | +6,03 % | CNY 26,63 | CNY 28,70 | CNY 25,86 | 89,99M |
| 2026-07-28 | CNY 26,88 | -7,02 % | CNY 27,99 | CNY 28,58 | CNY 26,75 | 77,42M |
| 2026-07-27 | CNY 28,91 | +12,14 % | CNY 25,70 | CNY 28,91 | CNY 25,13 | 82,35M |
| 2026-07-24 | CNY 25,78 | -8,09 % | CNY 27,62 | CNY 27,86 | CNY 25,46 | 91,40M |
| 2026-07-23 | CNY 28,05 | -2,26 % | CNY 29,61 | CNY 31,88 | CNY 27,69 | 128,91M |
| 2026-07-22 | CNY 28,70 | +6,34 % | CNY 26,33 | CNY 29,19 | CNY 26,06 | 114,54M |
| 2026-07-21 | CNY 26,99 | +4,45 % | CNY 25,70 | CNY 27,45 | CNY 23,23 | 116,87M |
| 2026-07-20 | CNY 25,84 | +15,51 % | CNY 25,00 | CNY 26,84 | CNY 24,42 | 138,25M |
| 2026-07-17 | CNY 22,37 | -16,06 % | CNY 25,98 | CNY 26,64 | CNY 22,20 | 85,43M |
| 2026-07-16 | CNY 26,65 | -7,11 % | CNY 27,27 | CNY 29,01 | CNY 26,16 | 70,22M |
| 2026-07-15 | CNY 28,69 | -5,50 % | CNY 32,00 | CNY 32,50 | CNY 27,50 | 128,62M |
| 2026-07-14 | CNY 30,36 | +20,00 % | CNY 25,90 | CNY 30,36 | CNY 25,66 | 130,68M |
| 2026-07-13 | CNY 25,30 | +0,96 % | CNY 25,10 | CNY 26,50 | CNY 24,80 | 56,49M |
| 2026-07-10 | CNY 25,06 | -4,86 % | CNY 26,00 | CNY 28,15 | CNY 25,02 | 60,39M |
| 2026-07-09 | CNY 26,34 | +1,31 % | CNY 25,45 | CNY 27,25 | CNY 25,24 | 52,47M |
| 2026-07-08 | CNY 26,00 | +2,16 % | CNY 26,46 | CNY 27,33 | CNY 25,38 | 58,00M |
| 2026-07-07 | CNY 25,45 | +2,21 % | CNY 25,20 | CNY 25,80 | CNY 24,50 | 34,90M |
| 2026-07-06 | CNY 24,90 | -9,49 % | CNY 27,10 | CNY 27,10 | CNY 24,20 | 66,76M |
| 2026-07-03 | CNY 27,51 | -5,63 % | CNY 28,03 | CNY 29,35 | CNY 26,80 | 60,97M |
| 2026-07-02 | CNY 29,15 | +1,04 % | CNY 29,80 | CNY 31,70 | CNY 28,91 | 83,76M |
| 2026-07-01 | CNY 28,85 | -0,35 % | CNY 29,47 | CNY 29,92 | CNY 27,80 | 48,88M |
| 2026-06-30 | CNY 28,95 | +3,28 % | CNY 28,08 | CNY 29,72 | CNY 27,68 | 48,54M |
| 2026-06-29 | CNY 28,03 | -0,43 % | CNY 28,89 | CNY 29,18 | CNY 27,00 | 44,63M |
| 2026-06-26 | CNY 28,15 | -5,22 % | CNY 29,07 | CNY 30,20 | CNY 28,00 | 52,99M |
| 2026-06-25 | CNY 29,70 | -7,07 % | CNY 32,32 | CNY 32,45 | CNY 29,19 | 83,68M |
| 2026-06-24 | CNY 31,96 | +6,14 % | CNY 29,50 | CNY 32,19 | CNY 28,30 | 86,40M |
| 2026-06-23 | CNY 30,11 | -3,77 % | CNY 31,00 | CNY 31,70 | CNY 29,22 | 70,68M |
| 2026-06-22 | CNY 31,29 | +9,10 % | CNY 28,70 | CNY 32,00 | CNY 28,70 | 86,00M |
| 2026-06-18 | CNY 28,68 | +1,06 % | CNY 28,63 | CNY 30,00 | CNY 27,62 | 81,09M |
| 2026-06-17 | CNY 28,38 | +8,53 % | CNY 25,89 | CNY 28,40 | CNY 25,60 | 85,35M |
| 2026-06-16 | CNY 26,15 | -3,61 % | CNY 26,99 | CNY 27,01 | CNY 25,56 | 62,52M |
| 2026-06-15 | CNY 27,13 | +4,07 % | CNY 26,80 | CNY 28,42 | CNY 25,77 | 90,04M |
| 2026-06-12 | CNY 26,07 | -3,84 % | CNY 27,29 | CNY 27,91 | CNY 25,87 | 67,63M |
| 2026-06-11 | CNY 27,11 | +13,01 % | CNY 24,11 | CNY 27,58 | CNY 24,07 | 98,61M |
| 2026-06-10 | CNY 23,99 | +1,27 % | CNY 23,51 | CNY 24,81 | CNY 22,59 | 64,19M |
| 2026-06-09 | CNY 23,69 | +0,21 % | CNY 24,00 | CNY 24,35 | CNY 23,10 | 39,49M |
| 2026-06-08 | CNY 23,64 | -7,33 % | CNY 23,61 | CNY 24,73 | CNY 23,03 | 57,15M |
| 2026-06-05 | CNY 25,51 | -1,54 % | CNY 25,56 | CNY 26,43 | CNY 24,61 | 48,39M |
| 2026-06-04 | CNY 25,91 | -2,04 % | CNY 26,45 | CNY 27,76 | CNY 25,90 | 60,41M |
| 2026-06-03 | CNY 26,45 | +5,88 % | CNY 24,38 | CNY 26,68 | CNY 24,29 | 74,26M |
| 2026-06-02 | CNY 24,98 | -5,74 % | CNY 27,19 | CNY 27,19 | CNY 23,00 | 82,00M |
| 2026-06-01 | CNY 26,50 | -4,19 % | CNY 27,04 | CNY 27,93 | CNY 26,21 | 58,93M |
| 2026-05-29 | CNY 27,66 | -2,16 % | CNY 29,01 | CNY 30,00 | CNY 27,40 | 74,23M |
| 2026-05-28 | CNY 28,27 | +10,73 % | CNY 25,49 | CNY 28,99 | CNY 24,95 | 96,11M |
| 2026-05-27 | CNY 25,53 | -2,22 % | CNY 26,41 | CNY 27,41 | CNY 25,25 | 79,05M |
| 2026-05-26 | CNY 26,11 | -11,76 % | CNY 28,93 | CNY 29,38 | CNY 24,50 | 131,19M |