SVG Group Co. Ltd. Class A 300331
SZSE · China · Produzierendes Gewerbe
CNY 42,27-0,93 (-2,15 %)
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 42,27 | -2,15 % | CNY 44,99 | CNY 45,32 | CNY 42,12 | 6,60M |
| 2026-09-29 | CNY 43,20 | -0,64 % | CNY 43,00 | CNY 43,66 | CNY 42,60 | 5,45M |
| 2026-09-28 | CNY 43,48 | -8,10 % | CNY 47,08 | CNY 47,28 | CNY 42,89 | 10,37M |
| 2026-09-24 | CNY 47,31 | -3,82 % | CNY 48,85 | CNY 49,24 | CNY 47,07 | 6,37M |
| 2026-09-23 | CNY 49,19 | -1,15 % | CNY 49,77 | CNY 50,17 | CNY 48,99 | 6,20M |
| 2026-09-22 | CNY 49,76 | +0,71 % | CNY 50,27 | CNY 51,65 | CNY 49,46 | 10,51M |
| 2026-09-21 | CNY 49,41 | +1,75 % | CNY 48,87 | CNY 49,55 | CNY 48,34 | 8,88M |
| 2026-09-18 | CNY 48,56 | +2,27 % | CNY 48,54 | CNY 48,99 | CNY 47,24 | 9,46M |
| 2026-09-17 | CNY 47,48 | -1,88 % | CNY 48,24 | CNY 48,85 | CNY 46,98 | 7,08M |
| 2026-09-16 | CNY 48,39 | +6,84 % | CNY 45,61 | CNY 49,27 | CNY 44,77 | 11,42M |
| 2026-09-15 | CNY 45,29 | +0,22 % | CNY 44,66 | CNY 46,30 | CNY 44,63 | 7,48M |
| 2026-09-14 | CNY 45,19 | +1,30 % | CNY 44,00 | CNY 45,77 | CNY 43,25 | 7,98M |
| 2026-09-11 | CNY 44,61 | -3,65 % | CNY 45,47 | CNY 45,98 | CNY 43,13 | 10,19M |
| 2026-09-10 | CNY 46,30 | -1,84 % | CNY 46,88 | CNY 47,30 | CNY 46,13 | 6,85M |
| 2026-09-09 | CNY 47,17 | -1,73 % | CNY 48,38 | CNY 50,08 | CNY 47,02 | 9,95M |
| 2026-09-08 | CNY 48,00 | -0,83 % | CNY 47,80 | CNY 48,69 | CNY 46,82 | 9,96M |
| 2026-09-07 | CNY 48,40 | +2,54 % | CNY 48,08 | CNY 48,98 | CNY 47,00 | 12,68M |
| 2026-09-04 | CNY 47,20 | -4,78 % | CNY 49,50 | CNY 50,25 | CNY 46,40 | 12,77M |
| 2026-09-03 | CNY 49,57 | +4,16 % | CNY 48,51 | CNY 50,85 | CNY 48,41 | 13,03M |
| 2026-09-02 | CNY 47,59 | -1,25 % | CNY 47,52 | CNY 48,91 | CNY 47,06 | 7,85M |
| 2026-09-01 | CNY 48,19 | -2,96 % | CNY 49,80 | CNY 49,80 | CNY 47,61 | 9,25M |
| 2026-08-31 | CNY 49,66 | +4,20 % | CNY 46,63 | CNY 49,75 | CNY 46,15 | 12,53M |
| 2026-08-28 | CNY 47,66 | -4,32 % | CNY 49,36 | CNY 49,64 | CNY 47,40 | 11,08M |
| 2026-08-27 | CNY 49,81 | +4,36 % | CNY 48,21 | CNY 49,93 | CNY 47,33 | 12,96M |
| 2026-08-26 | CNY 47,73 | -0,17 % | CNY 47,77 | CNY 48,69 | CNY 45,60 | 10,45M |
| 2026-08-25 | CNY 47,81 | -1,26 % | CNY 47,94 | CNY 48,63 | CNY 44,70 | 13,20M |
| 2026-08-24 | CNY 48,42 | -0,19 % | CNY 48,41 | CNY 50,55 | CNY 46,86 | 15,20M |
| 2026-08-21 | CNY 48,51 | -1,00 % | CNY 48,47 | CNY 49,10 | CNY 46,91 | 9,62M |
| 2026-08-20 | CNY 49,00 | +6,22 % | CNY 46,99 | CNY 50,17 | CNY 46,50 | 15,15M |
| 2026-08-19 | CNY 46,13 | -11,32 % | CNY 50,36 | CNY 50,65 | CNY 45,69 | 16,43M |
| 2026-08-18 | CNY 52,02 | -1,14 % | CNY 53,12 | CNY 54,00 | CNY 51,20 | 11,23M |
| 2026-08-17 | CNY 52,62 | +4,49 % | CNY 50,66 | CNY 52,69 | CNY 50,00 | 11,36M |
| 2026-08-14 | CNY 50,36 | +5,47 % | CNY 48,21 | CNY 50,87 | CNY 48,21 | 12,71M |
| 2026-08-13 | CNY 47,75 | -3,24 % | CNY 49,89 | CNY 50,33 | CNY 47,57 | 12,08M |
| 2026-08-12 | CNY 49,35 | +1,23 % | CNY 48,70 | CNY 50,30 | CNY 48,16 | 10,71M |
| 2026-08-11 | CNY 48,75 | +4,26 % | CNY 46,27 | CNY 50,68 | CNY 45,50 | 17,58M |
| 2026-08-10 | CNY 46,76 | -0,81 % | CNY 47,12 | CNY 47,59 | CNY 45,75 | 11,43M |
| 2026-08-07 | CNY 47,14 | +5,36 % | CNY 45,30 | CNY 47,50 | CNY 44,44 | 15,92M |
| 2026-08-06 | CNY 44,74 | +5,39 % | CNY 42,17 | CNY 45,30 | CNY 41,51 | 15,49M |
| 2026-08-05 | CNY 42,45 | +6,95 % | CNY 39,50 | CNY 43,21 | CNY 39,28 | 16,43M |
| 2026-08-04 | CNY 39,69 | +8,27 % | CNY 37,32 | CNY 40,20 | CNY 36,71 | 16,14M |
| 2026-08-03 | CNY 36,66 | -5,78 % | CNY 38,66 | CNY 39,30 | CNY 36,33 | 14,07M |
| 2026-07-31 | CNY 38,91 | +8,14 % | CNY 39,21 | CNY 41,45 | CNY 38,55 | 19,34M |
| 2026-07-30 | CNY 35,98 | -7,53 % | CNY 38,34 | CNY 38,82 | CNY 35,43 | 18,07M |
| 2026-07-29 | CNY 38,91 | -2,73 % | CNY 40,68 | CNY 41,00 | CNY 37,00 | 22,57M |
| 2026-07-28 | CNY 40,00 | -8,05 % | CNY 43,38 | CNY 45,55 | CNY 39,61 | 26,13M |
| 2026-07-27 | CNY 43,50 | +2,35 % | CNY 42,29 | CNY 43,75 | CNY 40,16 | 13,72M |
| 2026-07-24 | CNY 42,50 | -0,61 % | CNY 43,16 | CNY 43,62 | CNY 41,51 | 16,01M |
| 2026-07-23 | CNY 42,76 | +3,36 % | CNY 41,78 | CNY 43,63 | CNY 39,96 | 17,28M |
| 2026-07-22 | CNY 41,37 | -2,66 % | CNY 42,00 | CNY 43,88 | CNY 40,79 | 17,56M |
| 2026-07-21 | CNY 42,50 | +8,97 % | CNY 39,70 | CNY 42,56 | CNY 33,88 | 27,54M |
| 2026-07-20 | CNY 39,00 | -12,48 % | CNY 46,56 | CNY 47,20 | CNY 37,33 | 27,44M |
| 2026-07-17 | CNY 44,56 | -15,16 % | CNY 51,81 | CNY 52,99 | CNY 44,45 | 20,27M |
| 2026-07-16 | CNY 52,52 | -3,84 % | CNY 53,41 | CNY 56,62 | CNY 52,35 | 15,32M |
| 2026-07-15 | CNY 54,62 | -6,39 % | CNY 59,98 | CNY 61,61 | CNY 54,36 | 13,80M |
| 2026-07-14 | CNY 58,35 | -0,41 % | CNY 59,21 | CNY 59,80 | CNY 55,55 | 13,13M |
| 2026-07-13 | CNY 58,59 | -9,86 % | CNY 64,00 | CNY 67,36 | CNY 58,44 | 16,02M |
| 2026-07-10 | CNY 65,00 | -1,66 % | CNY 66,01 | CNY 67,48 | CNY 64,51 | 12,83M |
| 2026-07-09 | CNY 66,10 | +6,32 % | CNY 62,93 | CNY 67,00 | CNY 60,50 | 13,93M |
| 2026-07-08 | CNY 62,17 | +1,92 % | CNY 61,37 | CNY 64,00 | CNY 56,15 | 18,06M |
| 2026-07-07 | CNY 61,00 | -3,97 % | CNY 62,98 | CNY 64,30 | CNY 60,20 | 10,01M |
| 2026-07-06 | CNY 63,52 | -4,08 % | CNY 66,58 | CNY 67,45 | CNY 62,00 | 12,84M |
| 2026-07-03 | CNY 66,22 | -3,68 % | CNY 68,12 | CNY 69,12 | CNY 65,50 | 13,88M |
| 2026-07-02 | CNY 68,75 | -5,08 % | CNY 71,58 | CNY 73,80 | CNY 68,34 | 15,63M |
| 2026-07-01 | CNY 72,43 | +1,86 % | CNY 71,48 | CNY 75,90 | CNY 70,44 | 19,25M |
| 2026-06-30 | CNY 71,11 | +7,43 % | CNY 66,80 | CNY 71,88 | CNY 65,85 | 17,34M |
| 2026-06-29 | CNY 66,19 | -2,98 % | CNY 69,40 | CNY 70,70 | CNY 62,40 | 17,90M |
| 2026-06-26 | CNY 68,22 | -6,37 % | CNY 71,52 | CNY 72,13 | CNY 67,00 | 14,36M |
| 2026-06-25 | CNY 72,86 | +5,87 % | CNY 68,88 | CNY 73,28 | CNY 68,13 | 18,00M |
| 2026-06-24 | CNY 68,82 | +6,15 % | CNY 64,80 | CNY 70,30 | CNY 63,41 | 16,75M |
| 2026-06-23 | CNY 64,83 | -4,89 % | CNY 67,80 | CNY 68,49 | CNY 64,00 | 17,85M |
| 2026-06-22 | CNY 68,16 | -1,67 % | CNY 68,90 | CNY 70,96 | CNY 67,61 | 19,65M |
| 2026-06-18 | CNY 69,32 | -2,54 % | CNY 71,39 | CNY 72,48 | CNY 68,01 | 21,23M |
| 2026-06-17 | CNY 71,13 | -0,85 % | CNY 70,00 | CNY 72,50 | CNY 67,30 | 28,51M |
| 2026-06-16 | CNY 71,74 | +6,55 % | CNY 66,91 | CNY 71,99 | CNY 66,28 | 28,57M |
| 2026-06-15 | CNY 67,33 | +2,15 % | CNY 66,25 | CNY 67,60 | CNY 62,60 | 28,38M |
| 2026-06-12 | CNY 65,91 | +2,06 % | CNY 65,58 | CNY 69,00 | CNY 63,80 | 29,54M |
| 2026-06-11 | CNY 64,58 | +2,04 % | CNY 63,00 | CNY 65,20 | CNY 61,16 | 27,58M |
| 2026-06-10 | CNY 63,29 | +11,92 % | CNY 60,99 | CNY 67,80 | CNY 60,00 | 36,23M |
| 2026-06-09 | CNY 56,55 | +8,13 % | CNY 53,55 | CNY 56,66 | CNY 52,50 | 17,36M |
| 2026-06-08 | CNY 52,30 | -11,45 % | CNY 56,20 | CNY 56,96 | CNY 50,81 | 29,68M |
| 2026-06-05 | CNY 59,06 | +1,16 % | CNY 57,38 | CNY 62,69 | CNY 56,90 | 20,96M |
| 2026-06-04 | CNY 58,38 | +0,31 % | CNY 57,00 | CNY 59,88 | CNY 56,69 | 19,70M |
| 2026-06-03 | CNY 58,20 | +11,15 % | CNY 54,50 | CNY 60,50 | CNY 54,00 | 32,51M |
| 2026-06-02 | CNY 52,36 | +2,11 % | CNY 51,12 | CNY 53,14 | CNY 49,75 | 15,43M |
| 2026-06-01 | CNY 51,28 | -2,77 % | CNY 52,74 | CNY 54,03 | CNY 51,15 | 19,13M |
| 2026-05-29 | CNY 52,74 | -2,89 % | CNY 55,10 | CNY 59,77 | CNY 52,00 | 26,76M |
| 2026-05-28 | CNY 54,31 | +1,38 % | CNY 52,90 | CNY 55,39 | CNY 52,50 | 12,08M |
| 2026-05-27 | CNY 53,57 | -1,42 % | CNY 54,42 | CNY 56,14 | CNY 52,90 | 13,85M |
| 2026-05-26 | CNY 54,34 | +0,39 % | CNY 53,66 | CNY 54,44 | CNY 51,00 | 16,62M |