East Group Co., Ltd. Class A 300376
SZSE · China · Produzierendes Gewerbe
CNY 4,10+0,02 (+0,49 %)
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 4,10 | +0,49 % | CNY 4,08 | CNY 4,14 | CNY 4,07 | 10,90M |
| 2026-09-29 | CNY 4,08 | +0,49 % | CNY 4,06 | CNY 4,11 | CNY 4,05 | 11,84M |
| 2026-09-28 | CNY 4,06 | -1,69 % | CNY 4,15 | CNY 4,17 | CNY 4,03 | 16,80M |
| 2026-09-24 | CNY 4,13 | -1,20 % | CNY 4,17 | CNY 4,20 | CNY 4,11 | 11,15M |
| 2026-09-23 | CNY 4,18 | -1,88 % | CNY 4,25 | CNY 4,27 | CNY 4,17 | 14,05M |
| 2026-09-22 | CNY 4,26 | +0,47 % | CNY 4,25 | CNY 4,35 | CNY 4,24 | 19,97M |
| 2026-09-21 | CNY 4,24 | +0,24 % | CNY 4,24 | CNY 4,26 | CNY 4,23 | 13,69M |
| 2026-09-18 | CNY 4,23 | +0,95 % | CNY 4,22 | CNY 4,24 | CNY 4,17 | 16,71M |
| 2026-09-17 | CNY 4,19 | +0,48 % | CNY 4,15 | CNY 4,23 | CNY 4,10 | 20,21M |
| 2026-09-16 | CNY 4,17 | +0,72 % | CNY 4,14 | CNY 4,20 | CNY 4,12 | 13,57M |
| 2026-09-15 | CNY 4,14 | -1,66 % | CNY 4,21 | CNY 4,21 | CNY 4,14 | 14,32M |
| 2026-09-14 | CNY 4,21 | 0,00 % | CNY 4,19 | CNY 4,25 | CNY 4,17 | 11,79M |
| 2026-09-11 | CNY 4,21 | -1,64 % | CNY 4,26 | CNY 4,26 | CNY 4,15 | 17,36M |
| 2026-09-10 | CNY 4,28 | +0,23 % | CNY 4,26 | CNY 4,32 | CNY 4,20 | 15,24M |
| 2026-09-09 | CNY 4,27 | -2,29 % | CNY 4,37 | CNY 4,38 | CNY 4,26 | 17,61M |
| 2026-09-08 | CNY 4,37 | 0,00 % | CNY 4,38 | CNY 4,40 | CNY 4,34 | 14,35M |
| 2026-09-07 | CNY 4,37 | 0,00 % | CNY 4,37 | CNY 4,42 | CNY 4,36 | 11,67M |
| 2026-09-04 | CNY 4,37 | -0,46 % | CNY 4,44 | CNY 4,48 | CNY 4,34 | 17,58M |
| 2026-09-03 | CNY 4,39 | -1,35 % | CNY 4,49 | CNY 4,50 | CNY 4,37 | 15,50M |
| 2026-09-02 | CNY 4,45 | +0,45 % | CNY 4,42 | CNY 4,48 | CNY 4,33 | 17,41M |
| 2026-09-01 | CNY 4,43 | +1,37 % | CNY 4,37 | CNY 4,47 | CNY 4,35 | 25,63M |
| 2026-08-31 | CNY 4,37 | -5,41 % | CNY 4,45 | CNY 4,50 | CNY 4,25 | 40,42M |
| 2026-08-28 | CNY 4,62 | +0,22 % | CNY 4,60 | CNY 4,66 | CNY 4,60 | 10,72M |
| 2026-08-27 | CNY 4,61 | 0,00 % | CNY 4,61 | CNY 4,62 | CNY 4,56 | 12,55M |
| 2026-08-26 | CNY 4,61 | +1,77 % | CNY 4,52 | CNY 4,65 | CNY 4,50 | 15,03M |
| 2026-08-25 | CNY 4,53 | +2,03 % | CNY 4,43 | CNY 4,56 | CNY 4,38 | 18,74M |
| 2026-08-24 | CNY 4,44 | 0,00 % | CNY 4,46 | CNY 4,54 | CNY 4,37 | 18,03M |
| 2026-08-21 | CNY 4,44 | +0,23 % | CNY 4,41 | CNY 4,46 | CNY 4,37 | 13,29M |
| 2026-08-20 | CNY 4,43 | -0,89 % | CNY 4,50 | CNY 4,53 | CNY 4,42 | 14,66M |
| 2026-08-19 | CNY 4,47 | -3,66 % | CNY 4,61 | CNY 4,63 | CNY 4,45 | 20,22M |
| 2026-08-18 | CNY 4,64 | -2,73 % | CNY 4,74 | CNY 4,75 | CNY 4,61 | 20,63M |
| 2026-08-17 | CNY 4,77 | +1,06 % | CNY 4,73 | CNY 4,79 | CNY 4,66 | 16,07M |
| 2026-08-14 | CNY 4,72 | -1,87 % | CNY 4,80 | CNY 4,83 | CNY 4,69 | 18,20M |
| 2026-08-13 | CNY 4,81 | -1,23 % | CNY 4,90 | CNY 4,95 | CNY 4,81 | 28,01M |
| 2026-08-12 | CNY 4,87 | +0,21 % | CNY 4,83 | CNY 4,90 | CNY 4,82 | 17,93M |
| 2026-08-11 | CNY 4,86 | +0,83 % | CNY 4,91 | CNY 4,99 | CNY 4,77 | 33,57M |
| 2026-08-10 | CNY 4,82 | +1,26 % | CNY 4,80 | CNY 4,84 | CNY 4,73 | 21,11M |
| 2026-08-07 | CNY 4,76 | -1,65 % | CNY 4,85 | CNY 4,85 | CNY 4,69 | 21,77M |
| 2026-08-06 | CNY 4,84 | -1,43 % | CNY 4,89 | CNY 4,91 | CNY 4,79 | 21,04M |
| 2026-08-05 | CNY 4,91 | -0,41 % | CNY 4,86 | CNY 4,95 | CNY 4,86 | 19,98M |
| 2026-08-04 | CNY 4,93 | +1,44 % | CNY 4,86 | CNY 4,98 | CNY 4,81 | 23,80M |
| 2026-08-03 | CNY 4,86 | +3,85 % | CNY 4,69 | CNY 4,87 | CNY 4,68 | 27,33M |
| 2026-07-31 | CNY 4,68 | +1,96 % | CNY 4,62 | CNY 4,75 | CNY 4,62 | 24,00M |
| 2026-07-30 | CNY 4,59 | +0,22 % | CNY 4,53 | CNY 4,67 | CNY 4,50 | 23,81M |
| 2026-07-29 | CNY 4,58 | +2,92 % | CNY 4,43 | CNY 4,59 | CNY 4,39 | 26,98M |
| 2026-07-28 | CNY 4,45 | -1,33 % | CNY 4,47 | CNY 4,51 | CNY 4,39 | 20,80M |
| 2026-07-27 | CNY 4,51 | +2,50 % | CNY 4,41 | CNY 4,52 | CNY 4,40 | 17,25M |
| 2026-07-24 | CNY 4,40 | -3,72 % | CNY 4,51 | CNY 4,57 | CNY 4,39 | 17,44M |
| 2026-07-23 | CNY 4,57 | +3,16 % | CNY 4,43 | CNY 4,59 | CNY 4,41 | 22,47M |
| 2026-07-22 | CNY 4,43 | -1,99 % | CNY 4,50 | CNY 4,54 | CNY 4,37 | 25,72M |
| 2026-07-21 | CNY 4,52 | +2,03 % | CNY 4,41 | CNY 4,57 | CNY 4,37 | 27,06M |
| 2026-07-20 | CNY 4,43 | -3,06 % | CNY 4,65 | CNY 4,69 | CNY 4,37 | 28,15M |
| 2026-07-17 | CNY 4,57 | -5,19 % | CNY 4,78 | CNY 4,85 | CNY 4,56 | 28,92M |
| 2026-07-16 | CNY 4,82 | +0,21 % | CNY 4,78 | CNY 4,85 | CNY 4,77 | 12,91M |
| 2026-07-15 | CNY 4,81 | -1,23 % | CNY 4,85 | CNY 4,90 | CNY 4,79 | 15,66M |
| 2026-07-14 | CNY 4,87 | +0,41 % | CNY 4,80 | CNY 4,95 | CNY 4,77 | 20,70M |
| 2026-07-13 | CNY 4,85 | -4,53 % | CNY 5,03 | CNY 5,10 | CNY 4,85 | 32,46M |
| 2026-07-10 | CNY 5,08 | -2,31 % | CNY 5,09 | CNY 5,22 | CNY 5,02 | 33,62M |
| 2026-07-09 | CNY 5,20 | +0,58 % | CNY 5,10 | CNY 5,36 | CNY 4,98 | 48,31M |
| 2026-07-08 | CNY 5,17 | -3,90 % | CNY 5,38 | CNY 5,38 | CNY 5,14 | 39,39M |
| 2026-07-07 | CNY 5,38 | +6,11 % | CNY 5,09 | CNY 5,50 | CNY 5,01 | 65,42M |
| 2026-07-06 | CNY 5,07 | -0,78 % | CNY 5,11 | CNY 5,20 | CNY 5,04 | 27,88M |
| 2026-07-03 | CNY 5,11 | +2,20 % | CNY 5,05 | CNY 5,16 | CNY 5,02 | 27,01M |
| 2026-07-02 | CNY 5,00 | -2,15 % | CNY 5,02 | CNY 5,16 | CNY 4,98 | 35,14M |
| 2026-07-01 | CNY 5,11 | -0,20 % | CNY 5,15 | CNY 5,23 | CNY 5,03 | 42,71M |
| 2026-06-30 | CNY 5,12 | -3,03 % | CNY 5,21 | CNY 5,28 | CNY 5,06 | 40,94M |
| 2026-06-29 | CNY 5,28 | +2,33 % | CNY 5,00 | CNY 5,43 | CNY 4,98 | 48,63M |
| 2026-06-26 | CNY 5,16 | 0,00 % | CNY 5,28 | CNY 5,56 | CNY 5,15 | 52,47M |
| 2026-06-25 | CNY 5,16 | -6,86 % | CNY 5,41 | CNY 5,49 | CNY 5,15 | 63,36M |
| 2026-06-24 | CNY 5,54 | -3,48 % | CNY 5,80 | CNY 6,04 | CNY 5,50 | 65,13M |
| 2026-06-23 | CNY 5,74 | -3,04 % | CNY 5,87 | CNY 5,96 | CNY 5,67 | 49,62M |
| 2026-06-22 | CNY 5,92 | -1,99 % | CNY 5,94 | CNY 6,09 | CNY 5,77 | 60,85M |
| 2026-06-18 | CNY 6,04 | -4,13 % | CNY 6,25 | CNY 6,32 | CNY 6,02 | 60,48M |
| 2026-06-17 | CNY 6,30 | -2,78 % | CNY 6,32 | CNY 6,38 | CNY 6,20 | 77,72M |
| 2026-06-16 | CNY 6,48 | +2,21 % | CNY 6,28 | CNY 6,66 | CNY 6,23 | 114,16M |
| 2026-06-15 | CNY 6,34 | +2,59 % | CNY 6,23 | CNY 6,54 | CNY 6,11 | 105,74M |
| 2026-06-12 | CNY 6,18 | +6,37 % | CNY 5,75 | CNY 6,18 | CNY 5,60 | 102,66M |
| 2026-06-11 | CNY 5,81 | -7,34 % | CNY 6,05 | CNY 6,13 | CNY 5,79 | 90,61M |
| 2026-06-10 | CNY 6,27 | +4,50 % | CNY 5,94 | CNY 6,55 | CNY 5,73 | 146,12M |
| 2026-06-09 | CNY 6,00 | +1,01 % | CNY 5,90 | CNY 6,24 | CNY 5,66 | 138,46M |
| 2026-06-08 | CNY 5,94 | +20,00 % | CNY 4,81 | CNY 5,94 | CNY 4,69 | 75,25M |
| 2026-06-05 | CNY 4,95 | -0,80 % | CNY 4,98 | CNY 5,03 | CNY 4,82 | 26,81M |
| 2026-06-04 | CNY 4,99 | -1,19 % | CNY 4,98 | CNY 5,14 | CNY 4,95 | 25,44M |
| 2026-06-03 | CNY 5,05 | -1,94 % | CNY 5,15 | CNY 5,18 | CNY 5,01 | 25,28M |
| 2026-06-02 | CNY 5,15 | +0,59 % | CNY 5,14 | CNY 5,19 | CNY 5,00 | 22,52M |
| 2026-06-01 | CNY 5,12 | -0,19 % | CNY 5,10 | CNY 5,20 | CNY 4,98 | 24,41M |
| 2026-05-29 | CNY 5,13 | -5,35 % | CNY 5,42 | CNY 5,53 | CNY 5,11 | 31,91M |
| 2026-05-28 | CNY 5,42 | +2,46 % | CNY 5,30 | CNY 5,57 | CNY 5,25 | 35,81M |
| 2026-05-27 | CNY 5,29 | +1,54 % | CNY 5,22 | CNY 5,45 | CNY 5,11 | 38,42M |
| 2026-05-26 | CNY 5,21 | -3,52 % | CNY 5,42 | CNY 5,42 | CNY 5,13 | 33,03M |