Kaishan Group Co. Ltd. Class A 300257
SZSE · China · Produzierendes Gewerbe
CNY 17,38-0,42 (-2,36 %)
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 17,38 | -2,36 % | CNY 17,98 | CNY 17,99 | CNY 17,27 | 5,27M |
| 2026-09-29 | CNY 17,80 | -0,17 % | CNY 17,83 | CNY 18,02 | CNY 17,51 | 6,14M |
| 2026-09-28 | CNY 17,83 | -4,40 % | CNY 18,52 | CNY 18,63 | CNY 17,51 | 10,46M |
| 2026-09-24 | CNY 18,65 | -4,11 % | CNY 19,32 | CNY 19,44 | CNY 18,58 | 7,76M |
| 2026-09-23 | CNY 19,45 | +0,83 % | CNY 19,31 | CNY 19,74 | CNY 19,11 | 9,42M |
| 2026-09-22 | CNY 19,29 | -3,21 % | CNY 20,03 | CNY 20,21 | CNY 19,24 | 11,16M |
| 2026-09-21 | CNY 19,93 | +4,07 % | CNY 19,19 | CNY 20,40 | CNY 19,08 | 16,91M |
| 2026-09-18 | CNY 19,15 | +7,52 % | CNY 18,06 | CNY 19,27 | CNY 17,89 | 14,93M |
| 2026-09-17 | CNY 17,81 | -1,11 % | CNY 17,91 | CNY 18,33 | CNY 17,76 | 5,49M |
| 2026-09-16 | CNY 18,01 | +1,24 % | CNY 17,86 | CNY 18,18 | CNY 17,58 | 8,52M |
| 2026-09-15 | CNY 17,79 | +0,34 % | CNY 18,22 | CNY 18,56 | CNY 17,75 | 9,70M |
| 2026-09-14 | CNY 17,73 | -0,56 % | CNY 17,78 | CNY 17,99 | CNY 17,23 | 7,30M |
| 2026-09-11 | CNY 17,83 | -2,89 % | CNY 18,10 | CNY 18,36 | CNY 17,38 | 10,72M |
| 2026-09-10 | CNY 18,36 | -2,13 % | CNY 18,60 | CNY 18,69 | CNY 17,69 | 16,26M |
| 2026-09-09 | CNY 18,76 | +5,57 % | CNY 17,77 | CNY 19,60 | CNY 17,70 | 24,84M |
| 2026-09-08 | CNY 17,77 | -0,11 % | CNY 17,73 | CNY 17,97 | CNY 17,43 | 7,52M |
| 2026-09-07 | CNY 17,79 | +1,66 % | CNY 17,75 | CNY 17,87 | CNY 17,37 | 10,25M |
| 2026-09-04 | CNY 17,50 | -1,52 % | CNY 17,74 | CNY 18,42 | CNY 17,43 | 17,58M |
| 2026-09-03 | CNY 17,77 | -2,09 % | CNY 17,86 | CNY 18,40 | CNY 17,41 | 28,32M |
| 2026-09-02 | CNY 18,15 | +0,28 % | CNY 19,61 | CNY 20,38 | CNY 18,05 | 34,85M |
| 2026-09-01 | CNY 18,10 | -4,69 % | CNY 18,88 | CNY 19,07 | CNY 17,92 | 10,57M |
| 2026-08-31 | CNY 18,99 | +1,33 % | CNY 18,58 | CNY 19,03 | CNY 18,45 | 6,05M |
| 2026-08-28 | CNY 18,74 | +0,92 % | CNY 18,75 | CNY 19,19 | CNY 18,40 | 8,31M |
| 2026-08-27 | CNY 18,57 | +3,63 % | CNY 17,99 | CNY 18,66 | CNY 17,81 | 8,46M |
| 2026-08-26 | CNY 17,92 | -0,11 % | CNY 18,10 | CNY 18,20 | CNY 17,70 | 6,46M |
| 2026-08-25 | CNY 17,94 | +4,61 % | CNY 17,00 | CNY 18,05 | CNY 16,88 | 9,84M |
| 2026-08-24 | CNY 17,15 | -1,15 % | CNY 17,38 | CNY 17,63 | CNY 16,75 | 11,31M |
| 2026-08-21 | CNY 17,35 | -0,52 % | CNY 17,28 | CNY 17,53 | CNY 16,91 | 9,62M |
| 2026-08-20 | CNY 17,44 | +1,34 % | CNY 17,51 | CNY 17,78 | CNY 17,15 | 13,67M |
| 2026-08-19 | CNY 17,21 | -11,06 % | CNY 19,14 | CNY 19,28 | CNY 17,15 | 14,82M |
| 2026-08-18 | CNY 19,35 | -0,87 % | CNY 19,51 | CNY 19,84 | CNY 19,16 | 8,56M |
| 2026-08-17 | CNY 19,52 | +0,10 % | CNY 19,69 | CNY 19,69 | CNY 19,00 | 10,42M |
| 2026-08-14 | CNY 19,50 | +0,52 % | CNY 19,68 | CNY 19,71 | CNY 19,20 | 7,55M |
| 2026-08-13 | CNY 19,40 | +1,04 % | CNY 19,57 | CNY 20,10 | CNY 19,20 | 11,13M |
| 2026-08-12 | CNY 19,20 | +1,16 % | CNY 18,99 | CNY 19,39 | CNY 18,87 | 5,46M |
| 2026-08-11 | CNY 18,98 | -1,04 % | CNY 19,13 | CNY 19,32 | CNY 18,66 | 6,32M |
| 2026-08-10 | CNY 19,18 | -1,39 % | CNY 19,69 | CNY 19,88 | CNY 18,86 | 7,30M |
| 2026-08-07 | CNY 19,45 | +0,83 % | CNY 19,32 | CNY 19,63 | CNY 18,92 | 7,58M |
| 2026-08-06 | CNY 19,29 | -0,31 % | CNY 19,10 | CNY 19,37 | CNY 18,70 | 8,18M |
| 2026-08-05 | CNY 19,35 | +6,09 % | CNY 18,25 | CNY 19,48 | CNY 18,06 | 10,66M |
| 2026-08-04 | CNY 18,24 | +4,41 % | CNY 17,63 | CNY 18,46 | CNY 17,47 | 8,61M |
| 2026-08-03 | CNY 17,47 | +1,45 % | CNY 17,46 | CNY 17,83 | CNY 17,15 | 8,87M |
| 2026-07-31 | CNY 17,22 | +1,89 % | CNY 17,69 | CNY 18,30 | CNY 17,22 | 11,25M |
| 2026-07-30 | CNY 16,90 | -5,00 % | CNY 17,77 | CNY 17,90 | CNY 16,89 | 12,59M |
| 2026-07-29 | CNY 17,79 | -3,21 % | CNY 18,37 | CNY 18,38 | CNY 16,88 | 18,95M |
| 2026-07-28 | CNY 18,38 | -4,82 % | CNY 19,10 | CNY 19,17 | CNY 18,21 | 11,33M |
| 2026-07-27 | CNY 19,31 | +1,63 % | CNY 18,94 | CNY 19,36 | CNY 18,31 | 11,37M |
| 2026-07-24 | CNY 19,00 | -4,43 % | CNY 19,63 | CNY 19,66 | CNY 18,82 | 8,42M |
| 2026-07-23 | CNY 19,88 | +3,54 % | CNY 19,40 | CNY 20,60 | CNY 19,23 | 13,68M |
| 2026-07-22 | CNY 19,20 | -4,76 % | CNY 20,02 | CNY 20,39 | CNY 19,06 | 13,62M |
| 2026-07-21 | CNY 20,16 | +1,05 % | CNY 20,22 | CNY 20,48 | CNY 17,76 | 19,99M |
| 2026-07-20 | CNY 19,95 | -3,01 % | CNY 21,56 | CNY 21,89 | CNY 19,33 | 15,00M |
| 2026-07-17 | CNY 20,57 | -8,33 % | CNY 22,43 | CNY 22,56 | CNY 20,24 | 14,37M |
| 2026-07-16 | CNY 22,44 | -5,16 % | CNY 23,26 | CNY 23,79 | CNY 22,25 | 8,31M |
| 2026-07-15 | CNY 23,66 | -4,87 % | CNY 25,00 | CNY 25,20 | CNY 23,02 | 12,95M |
| 2026-07-14 | CNY 24,87 | -0,28 % | CNY 24,81 | CNY 25,39 | CNY 23,99 | 9,84M |
| 2026-07-13 | CNY 24,94 | -8,31 % | CNY 26,93 | CNY 27,20 | CNY 24,80 | 11,81M |
| 2026-07-10 | CNY 27,20 | -3,06 % | CNY 28,06 | CNY 29,38 | CNY 27,20 | 14,26M |
| 2026-07-09 | CNY 28,06 | +2,45 % | CNY 27,62 | CNY 29,13 | CNY 26,90 | 13,33M |
| 2026-07-08 | CNY 27,39 | -3,35 % | CNY 28,69 | CNY 28,78 | CNY 26,99 | 8,38M |
| 2026-07-07 | CNY 28,34 | -6,07 % | CNY 30,16 | CNY 30,37 | CNY 28,08 | 11,60M |
| 2026-07-06 | CNY 30,17 | +3,32 % | CNY 29,50 | CNY 30,80 | CNY 29,21 | 14,72M |
| 2026-07-03 | CNY 29,20 | +1,28 % | CNY 29,30 | CNY 29,68 | CNY 28,30 | 9,65M |
| 2026-07-02 | CNY 28,83 | +2,13 % | CNY 28,16 | CNY 29,42 | CNY 27,66 | 13,55M |
| 2026-07-01 | CNY 28,23 | -1,57 % | CNY 28,99 | CNY 29,00 | CNY 27,82 | 9,47M |
| 2026-06-30 | CNY 28,68 | +9,55 % | CNY 26,38 | CNY 29,08 | CNY 26,05 | 15,00M |
| 2026-06-29 | CNY 26,18 | -1,39 % | CNY 26,61 | CNY 27,36 | CNY 26,03 | 9,10M |
| 2026-06-26 | CNY 26,55 | -2,71 % | CNY 27,12 | CNY 27,56 | CNY 26,26 | 7,05M |
| 2026-06-25 | CNY 27,29 | -0,29 % | CNY 27,37 | CNY 28,05 | CNY 27,13 | 7,50M |
| 2026-06-24 | CNY 27,37 | +1,15 % | CNY 27,00 | CNY 27,60 | CNY 26,52 | 7,49M |
| 2026-06-23 | CNY 27,06 | -1,46 % | CNY 27,69 | CNY 28,50 | CNY 26,81 | 7,86M |
| 2026-06-22 | CNY 27,46 | -1,79 % | CNY 27,96 | CNY 28,56 | CNY 26,94 | 10,82M |
| 2026-06-18 | CNY 27,96 | -4,05 % | CNY 29,14 | CNY 29,36 | CNY 27,84 | 11,21M |
| 2026-06-17 | CNY 29,14 | +5,43 % | CNY 27,49 | CNY 29,99 | CNY 27,19 | 13,05M |
| 2026-06-16 | CNY 27,64 | -3,05 % | CNY 28,80 | CNY 29,44 | CNY 27,43 | 11,69M |
| 2026-06-15 | CNY 28,51 | +9,28 % | CNY 26,48 | CNY 28,72 | CNY 26,21 | 13,31M |
| 2026-06-12 | CNY 26,09 | -0,57 % | CNY 26,60 | CNY 27,10 | CNY 26,00 | 8,43M |
| 2026-06-11 | CNY 26,24 | -2,34 % | CNY 26,73 | CNY 26,99 | CNY 26,00 | 7,78M |
| 2026-06-10 | CNY 26,87 | -5,22 % | CNY 28,35 | CNY 28,35 | CNY 26,50 | 9,14M |
| 2026-06-09 | CNY 28,35 | +1,94 % | CNY 28,01 | CNY 28,50 | CNY 27,30 | 7,79M |
| 2026-06-08 | CNY 27,81 | -3,00 % | CNY 28,67 | CNY 29,46 | CNY 27,30 | 10,52M |
| 2026-06-05 | CNY 28,67 | -0,21 % | CNY 28,74 | CNY 29,30 | CNY 28,03 | 6,52M |
| 2026-06-04 | CNY 28,73 | -2,25 % | CNY 29,17 | CNY 30,15 | CNY 28,42 | 10,53M |
| 2026-06-03 | CNY 29,39 | +3,49 % | CNY 27,89 | CNY 30,28 | CNY 27,88 | 11,50M |
| 2026-06-02 | CNY 28,40 | -1,08 % | CNY 29,00 | CNY 29,20 | CNY 27,66 | 8,82M |
| 2026-06-01 | CNY 28,71 | -3,27 % | CNY 29,85 | CNY 29,99 | CNY 28,66 | 8,71M |
| 2026-05-29 | CNY 29,68 | -0,90 % | CNY 30,55 | CNY 30,90 | CNY 29,39 | 8,05M |
| 2026-05-28 | CNY 29,95 | +1,84 % | CNY 29,45 | CNY 30,30 | CNY 28,80 | 10,06M |
| 2026-05-27 | CNY 29,41 | -4,20 % | CNY 30,62 | CNY 30,70 | CNY 28,99 | 14,52M |
| 2026-05-26 | CNY 30,70 | -2,20 % | CNY 31,20 | CNY 33,10 | CNY 30,20 | 16,57M |