Nanjing Baose Co., Ltd. Class A 300402
SZSE · China · Produzierendes Gewerbe
CNY 14,51-0,08 (-0,55 %)
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 14,51 | -0,55 % | CNY 14,66 | CNY 14,73 | CNY 14,47 | 1,10M |
| 2026-09-29 | CNY 14,59 | +0,90 % | CNY 14,44 | CNY 14,68 | CNY 14,34 | 1,38M |
| 2026-09-28 | CNY 14,46 | -2,23 % | CNY 14,77 | CNY 14,79 | CNY 14,37 | 1,96M |
| 2026-09-24 | CNY 14,79 | +0,27 % | CNY 14,70 | CNY 15,25 | CNY 14,70 |
| 2,23M |
| 2026-09-23 | CNY 14,75 | -1,07 % | CNY 14,99 | CNY 15,08 | CNY 14,72 | 1,90M |
| 2026-09-22 | CNY 14,91 | -1,19 % | CNY 15,05 | CNY 15,30 | CNY 14,90 | 2,79M |
| 2026-09-21 | CNY 15,09 | +3,14 % | CNY 14,69 | CNY 15,16 | CNY 14,61 | 2,50M |
| 2026-09-18 | CNY 14,63 | +0,90 % | CNY 14,62 | CNY 14,70 | CNY 14,47 | 1,61M |
| 2026-09-17 | CNY 14,50 | +0,28 % | CNY 14,21 | CNY 14,63 | CNY 14,14 | 1,84M |
| 2026-09-16 | CNY 14,46 | +1,62 % | CNY 14,40 | CNY 14,56 | CNY 14,14 | 1,53M |
| 2026-09-15 | CNY 14,23 | -3,00 % | CNY 14,61 | CNY 14,71 | CNY 14,21 | 2,13M |
| 2026-09-14 | CNY 14,67 | -0,07 % | CNY 14,86 | CNY 14,87 | CNY 14,61 | 1,42M |
| 2026-09-11 | CNY 14,68 | -2,07 % | CNY 14,89 | CNY 14,91 | CNY 14,54 | 2,20M |
| 2026-09-10 | CNY 14,99 | -1,64 % | CNY 15,16 | CNY 15,23 | CNY 14,95 | 1,72M |
| 2026-09-09 | CNY 15,24 | +0,46 % | CNY 15,17 | CNY 15,42 | CNY 15,13 | 2,05M |
| 2026-09-08 | CNY 15,17 | +1,07 % | CNY 15,07 | CNY 15,24 | CNY 14,95 | 2,12M |
| 2026-09-07 | CNY 15,01 | -1,18 % | CNY 15,34 | CNY 15,34 | CNY 14,97 | 2,26M |
| 2026-09-04 | CNY 15,19 | -0,20 % | CNY 15,21 | CNY 15,51 | CNY 15,11 | 2,56M |
| 2026-09-03 | CNY 15,22 | -0,98 % | CNY 15,38 | CNY 15,51 | CNY 15,22 | 2,68M |
| 2026-09-02 | CNY 15,37 | +0,07 % | CNY 15,36 | CNY 15,68 | CNY 15,26 | 3,11M |
| 2026-09-01 | CNY 15,36 | -0,13 % | CNY 15,53 | CNY 15,53 | CNY 15,29 | 2,01M |
| 2026-08-31 | CNY 15,38 | +1,52 % | CNY 15,03 | CNY 15,50 | CNY 14,95 | 3,38M |
| 2026-08-28 | CNY 15,15 | +0,46 % | CNY 15,08 | CNY 15,23 | CNY 15,00 | 2,47M |
| 2026-08-27 | CNY 15,08 | +0,53 % | CNY 14,87 | CNY 15,12 | CNY 14,76 | 2,90M |
| 2026-08-26 | CNY 15,00 | +0,20 % | CNY 14,88 | CNY 15,19 | CNY 14,85 | 3,77M |
| 2026-08-25 | CNY 14,97 | +2,89 % | CNY 14,53 | CNY 15,30 | CNY 14,45 | 4,64M |
| 2026-08-24 | CNY 14,55 | -3,06 % | CNY 14,99 | CNY 15,01 | CNY 14,39 | 3,86M |
| 2026-08-21 | CNY 15,01 | +4,60 % | CNY 14,13 | CNY 15,18 | CNY 13,92 | 6,38M |
| 2026-08-20 | CNY 14,35 | +1,70 % | CNY 14,08 | CNY 14,48 | CNY 14,08 | 2,63M |
| 2026-08-19 | CNY 14,11 | -3,62 % | CNY 14,55 | CNY 14,56 | CNY 14,11 | 2,52M |
| 2026-08-18 | CNY 14,64 | -1,48 % | CNY 14,86 | CNY 14,92 | CNY 14,61 | 1,84M |
| 2026-08-17 | CNY 14,86 | +1,57 % | CNY 14,78 | CNY 14,89 | CNY 14,54 | 2,34M |
| 2026-08-14 | CNY 14,63 | +0,21 % | CNY 14,59 | CNY 14,79 | CNY 14,52 | 2,24M |
| 2026-08-13 | CNY 14,60 | -1,95 % | CNY 14,82 | CNY 14,90 | CNY 14,60 | 2,45M |
| 2026-08-12 | CNY 14,89 | +0,13 % | CNY 14,98 | CNY 14,98 | CNY 14,81 | 1,79M |
| 2026-08-11 | CNY 14,87 | -3,00 % | CNY 15,15 | CNY 15,15 | CNY 14,86 | 2,94M |
| 2026-08-10 | CNY 15,33 | +2,75 % | CNY 14,92 | CNY 15,36 | CNY 14,72 | 3,37M |
| 2026-08-07 | CNY 14,92 | +0,74 % | CNY 14,81 | CNY 15,08 | CNY 14,42 | 4,38M |
| 2026-08-06 | CNY 14,81 | +1,09 % | CNY 14,66 | CNY 14,84 | CNY 14,43 | 3,62M |
| 2026-08-05 | CNY 14,65 | +0,69 % | CNY 14,56 | CNY 14,71 | CNY 14,48 | 3,34M |
| 2026-08-04 | CNY 14,55 | -0,82 % | CNY 14,66 | CNY 14,77 | CNY 14,43 | 3,82M |
| 2026-08-03 | CNY 14,67 | +3,67 % | CNY 14,28 | CNY 14,69 | CNY 14,25 | 4,06M |
| 2026-07-31 | CNY 14,15 | +0,43 % | CNY 14,10 | CNY 14,29 | CNY 14,05 | 2,77M |
| 2026-07-30 | CNY 14,09 | +0,36 % | CNY 14,04 | CNY 14,32 | CNY 13,88 | 3,52M |
| 2026-07-29 | CNY 14,04 | +2,33 % | CNY 13,80 | CNY 14,06 | CNY 13,67 | 3,32M |
| 2026-07-28 | CNY 13,72 | +0,22 % | CNY 13,57 | CNY 13,90 | CNY 13,49 | 2,44M |
| 2026-07-27 | CNY 13,69 | +2,24 % | CNY 13,39 | CNY 13,80 | CNY 13,26 | 2,50M |
| 2026-07-24 | CNY 13,39 | -1,62 % | CNY 13,38 | CNY 13,62 | CNY 13,35 | 2,39M |
| 2026-07-23 | CNY 13,61 | +4,53 % | CNY 12,91 | CNY 13,61 | CNY 12,91 | 3,50M |
| 2026-07-22 | CNY 13,02 | -1,06 % | CNY 13,35 | CNY 13,36 | CNY 12,90 | 2,75M |
| 2026-07-21 | CNY 13,16 | +1,46 % | CNY 13,03 | CNY 13,24 | CNY 12,48 | 4,56M |
| 2026-07-20 | CNY 12,97 | -1,29 % | CNY 13,24 | CNY 13,53 | CNY 12,75 | 3,63M |
| 2026-07-17 | CNY 13,14 | -2,52 % | CNY 13,56 | CNY 13,67 | CNY 13,05 | 3,16M |
| 2026-07-16 | CNY 13,48 | -0,52 % | CNY 13,55 | CNY 13,72 | CNY 13,30 | 2,49M |
| 2026-07-15 | CNY 13,55 | +0,82 % | CNY 13,44 | CNY 13,75 | CNY 13,30 | 2,69M |
| 2026-07-14 | CNY 13,44 | +0,15 % | CNY 13,42 | CNY 13,48 | CNY 12,98 | 2,93M |
| 2026-07-13 | CNY 13,42 | -5,23 % | CNY 14,12 | CNY 14,13 | CNY 13,40 | 3,72M |
| 2026-07-10 | CNY 14,16 | +4,35 % | CNY 13,60 | CNY 14,60 | CNY 13,50 | 5,22M |
| 2026-07-09 | CNY 13,57 | +0,37 % | CNY 13,53 | CNY 13,68 | CNY 12,97 | 3,32M |
| 2026-07-08 | CNY 13,52 | -2,94 % | CNY 13,90 | CNY 14,11 | CNY 13,51 | 3,00M |
| 2026-07-07 | CNY 13,93 | -2,99 % | CNY 14,29 | CNY 14,50 | CNY 13,89 | 3,23M |
| 2026-07-06 | CNY 14,36 | -4,65 % | CNY 15,06 | CNY 15,15 | CNY 14,34 | 4,41M |
| 2026-07-03 | CNY 15,06 | +0,33 % | CNY 15,05 | CNY 15,37 | CNY 15,01 | 3,59M |
| 2026-07-02 | CNY 15,01 | -0,60 % | CNY 15,02 | CNY 15,70 | CNY 14,94 | 4,46M |
| 2026-07-01 | CNY 15,10 | +1,96 % | CNY 14,81 | CNY 15,40 | CNY 14,62 | 5,09M |
| 2026-06-30 | CNY 14,81 | -0,60 % | CNY 14,86 | CNY 15,00 | CNY 14,46 | 4,36M |
| 2026-06-29 | CNY 14,90 | +0,34 % | CNY 14,71 | CNY 15,21 | CNY 14,55 | 3,92M |
| 2026-06-26 | CNY 14,85 | -5,77 % | CNY 15,71 | CNY 15,71 | CNY 14,85 | 5,75M |
| 2026-06-25 | CNY 15,76 | -3,43 % | CNY 16,24 | CNY 16,47 | CNY 15,55 | 5,65M |
| 2026-06-24 | CNY 16,32 | -5,23 % | CNY 17,00 | CNY 17,10 | CNY 16,01 | 6,65M |
| 2026-06-23 | CNY 17,22 | -2,10 % | CNY 17,30 | CNY 17,87 | CNY 17,15 | 6,07M |
| 2026-06-22 | CNY 17,59 | +1,03 % | CNY 17,36 | CNY 17,85 | CNY 16,91 | 8,34M |
| 2026-06-18 | CNY 17,41 | +3,75 % | CNY 16,78 | CNY 17,99 | CNY 16,65 | 10,38M |
| 2026-06-17 | CNY 16,78 | +0,78 % | CNY 16,60 | CNY 17,10 | CNY 16,30 | 7,90M |
| 2026-06-16 | CNY 16,65 | -0,30 % | CNY 16,61 | CNY 16,86 | CNY 16,52 | 3,89M |
| 2026-06-15 | CNY 16,70 | +1,83 % | CNY 16,41 | CNY 16,95 | CNY 16,41 | 4,13M |
| 2026-06-12 | CNY 16,40 | +2,12 % | CNY 16,16 | CNY 16,75 | CNY 16,14 | 6,18M |
| 2026-06-11 | CNY 16,06 | +1,26 % | CNY 15,67 | CNY 16,29 | CNY 15,41 | 5,25M |
| 2026-06-10 | CNY 15,86 | -3,29 % | CNY 16,28 | CNY 16,31 | CNY 15,60 | 4,68M |
| 2026-06-09 | CNY 16,40 | +1,17 % | CNY 16,23 | CNY 16,53 | CNY 16,03 | 4,43M |
| 2026-06-08 | CNY 16,21 | -5,70 % | CNY 16,87 | CNY 17,07 | CNY 15,87 | 7,84M |
| 2026-06-05 | CNY 17,19 | +6,11 % | CNY 16,01 | CNY 17,36 | CNY 15,91 | 8,92M |
| 2026-06-04 | CNY 16,20 | -1,88 % | CNY 16,27 | CNY 16,33 | CNY 15,88 | 6,47M |
| 2026-06-03 | CNY 16,51 | +5,36 % | CNY 15,67 | CNY 16,52 | CNY 15,52 | 5,33M |
| 2026-06-02 | CNY 15,67 | -2,18 % | CNY 16,02 | CNY 16,18 | CNY 15,45 | 3,30M |
| 2026-06-01 | CNY 16,02 | +2,04 % | CNY 15,60 | CNY 16,27 | CNY 15,58 | 3,79M |
| 2026-05-29 | CNY 15,70 | -4,79 % | CNY 16,52 | CNY 16,76 | CNY 15,61 | 4,23M |
| 2026-05-28 | CNY 16,49 | +2,68 % | CNY 16,06 | CNY 16,63 | CNY 15,99 | 4,16M |
| 2026-05-27 | CNY 16,06 | -3,02 % | CNY 16,57 | CNY 16,69 | CNY 15,95 | 4,40M |
| 2026-05-26 | CNY 16,56 | -2,24 % | CNY 16,95 | CNY 16,98 | CNY 16,24 | 3,99M |