Yizumi Holdings Co., Ltd. Class A 300415
SZSE · China · Produzierendes Gewerbe
CNY 18,81-0,18 (-0,95 %)
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 18,81 | -0,95 % | CNY 18,95 | CNY 19,18 | CNY 18,81 | 2,87M |
| 2026-09-29 | CNY 18,99 | +0,96 % | CNY 18,79 | CNY 19,02 | CNY 18,72 | 2,25M |
| 2026-09-28 | CNY 18,81 | -0,74 % | CNY 18,92 | CNY 18,96 | CNY 18,48 | 3,34M |
| 2026-09-24 | CNY 18,95 | -1,04 % | CNY 19,13 | CNY 19,27 | CNY 18,80 | 4,96M |
| 2026-09-23 | CNY 19,15 | +1,38 % | CNY 18,95 | CNY 19,35 | CNY 18,84 | 5,13M |
| 2026-09-22 | CNY 18,89 | -0,26 % | CNY 19,03 | CNY 19,13 | CNY 18,82 | 2,74M |
| 2026-09-21 | CNY 18,94 | +0,26 % | CNY 18,91 | CNY 19,09 | CNY 18,83 | 2,91M |
| 2026-09-18 | CNY 18,89 | -0,11 % | CNY 18,96 | CNY 19,01 | CNY 18,70 | 3,96M |
| 2026-09-17 | CNY 18,91 | +0,69 % | CNY 18,66 | CNY 19,06 | CNY 18,66 | 2,97M |
| 2026-09-16 | CNY 18,78 | +0,16 % | CNY 18,65 | CNY 18,85 | CNY 18,45 | 2,68M |
| 2026-09-15 | CNY 18,75 | -0,48 % | CNY 18,78 | CNY 18,96 | CNY 18,68 | 2,40M |
| 2026-09-14 | CNY 18,84 | +1,67 % | CNY 18,59 | CNY 18,88 | CNY 18,38 | 3,73M |
| 2026-09-11 | CNY 18,53 | -1,59 % | CNY 18,76 | CNY 18,80 | CNY 18,50 | 4,43M |
| 2026-09-10 | CNY 18,83 | -2,54 % | CNY 19,24 | CNY 19,30 | CNY 18,76 | 4,41M |
| 2026-09-09 | CNY 19,32 | -0,62 % | CNY 19,48 | CNY 19,52 | CNY 19,22 | 4,27M |
| 2026-09-08 | CNY 19,44 | +0,15 % | CNY 19,40 | CNY 19,52 | CNY 19,30 | 3,01M |
| 2026-09-07 | CNY 19,41 | +0,83 % | CNY 19,24 | CNY 19,56 | CNY 19,06 | 5,05M |
| 2026-09-04 | CNY 19,25 | -0,67 % | CNY 19,50 | CNY 19,63 | CNY 19,15 | 4,04M |
| 2026-09-03 | CNY 19,38 | +0,68 % | CNY 19,33 | CNY 19,48 | CNY 19,16 | 3,57M |
| 2026-09-02 | CNY 19,25 | -2,38 % | CNY 19,67 | CNY 19,67 | CNY 19,19 | 4,57M |
| 2026-09-01 | CNY 19,72 | -0,50 % | CNY 19,79 | CNY 19,89 | CNY 19,63 | 3,49M |
| 2026-08-31 | CNY 19,82 | +0,61 % | CNY 19,68 | CNY 19,86 | CNY 19,43 | 4,02M |
| 2026-08-28 | CNY 19,70 | -0,51 % | CNY 19,72 | CNY 19,88 | CNY 19,68 | 3,58M |
| 2026-08-27 | CNY 19,80 | +0,35 % | CNY 19,79 | CNY 19,85 | CNY 19,44 | 5,19M |
| 2026-08-26 | CNY 19,73 | +0,25 % | CNY 19,72 | CNY 19,86 | CNY 19,55 | 4,74M |
| 2026-08-25 | CNY 19,68 | +0,87 % | CNY 19,33 | CNY 19,75 | CNY 19,10 | 4,06M |
| 2026-08-24 | CNY 19,51 | -1,46 % | CNY 19,75 | CNY 19,75 | CNY 19,21 | 5,71M |
| 2026-08-21 | CNY 19,80 | +1,12 % | CNY 19,55 | CNY 19,87 | CNY 19,39 | 2,96M |
| 2026-08-20 | CNY 19,58 | -1,06 % | CNY 19,99 | CNY 20,07 | CNY 19,51 | 4,71M |
| 2026-08-19 | CNY 19,79 | -4,40 % | CNY 20,59 | CNY 20,68 | CNY 19,70 | 6,06M |
| 2026-08-18 | CNY 20,70 | -1,33 % | CNY 20,95 | CNY 20,95 | CNY 20,52 | 3,86M |
| 2026-08-17 | CNY 20,98 | +1,21 % | CNY 20,82 | CNY 20,98 | CNY 20,54 | 5,57M |
| 2026-08-14 | CNY 20,73 | -1,61 % | CNY 21,13 | CNY 21,20 | CNY 20,60 | 4,52M |
| 2026-08-13 | CNY 21,07 | -2,63 % | CNY 21,64 | CNY 21,74 | CNY 21,05 | 5,91M |
| 2026-08-12 | CNY 21,64 | +0,51 % | CNY 21,42 | CNY 21,75 | CNY 21,28 | 5,24M |
| 2026-08-11 | CNY 21,53 | +1,51 % | CNY 21,19 | CNY 21,98 | CNY 20,96 | 10,03M |
| 2026-08-10 | CNY 21,21 | -0,33 % | CNY 21,30 | CNY 21,42 | CNY 20,89 | 6,13M |
| 2026-08-07 | CNY 21,28 | -1,48 % | CNY 21,64 | CNY 21,64 | CNY 21,08 | 8,04M |
| 2026-08-06 | CNY 21,60 | +1,55 % | CNY 21,13 | CNY 22,59 | CNY 21,01 | 15,90M |
| 2026-08-05 | CNY 21,27 | +2,21 % | CNY 20,81 | CNY 21,45 | CNY 20,64 | 9,13M |
| 2026-08-04 | CNY 20,81 | +0,19 % | CNY 20,84 | CNY 20,96 | CNY 20,58 | 5,14M |
| 2026-08-03 | CNY 20,77 | -2,67 % | CNY 21,20 | CNY 21,56 | CNY 20,40 | 8,30M |
| 2026-07-31 | CNY 21,34 | +4,76 % | CNY 20,65 | CNY 21,97 | CNY 20,49 | 12,51M |
| 2026-07-30 | CNY 20,37 | +1,09 % | CNY 20,02 | CNY 20,74 | CNY 19,99 | 6,06M |
| 2026-07-29 | CNY 20,15 | +2,96 % | CNY 19,50 | CNY 20,27 | CNY 19,50 | 6,06M |
| 2026-07-28 | CNY 19,57 | -1,01 % | CNY 19,55 | CNY 20,04 | CNY 19,37 | 4,12M |
| 2026-07-27 | CNY 19,77 | +1,54 % | CNY 19,45 | CNY 19,92 | CNY 19,31 | 5,42M |
| 2026-07-24 | CNY 19,47 | -1,86 % | CNY 19,66 | CNY 20,18 | CNY 19,44 | 5,38M |
| 2026-07-23 | CNY 19,84 | +2,11 % | CNY 19,36 | CNY 20,15 | CNY 19,29 | 6,32M |
| 2026-07-22 | CNY 19,43 | -0,46 % | CNY 19,33 | CNY 19,47 | CNY 19,08 | 5,83M |
| 2026-07-21 | CNY 19,52 | +1,35 % | CNY 19,25 | CNY 19,68 | CNY 19,05 | 9,19M |
| 2026-07-20 | CNY 19,26 | -2,58 % | CNY 19,82 | CNY 20,24 | CNY 18,84 | 10,23M |
| 2026-07-17 | CNY 19,77 | -3,98 % | CNY 20,58 | CNY 20,68 | CNY 19,70 | 11,00M |
| 2026-07-16 | CNY 20,59 | -2,97 % | CNY 20,96 | CNY 21,26 | CNY 20,50 | 7,43M |
| 2026-07-15 | CNY 21,22 | +7,93 % | CNY 19,61 | CNY 21,30 | CNY 19,50 | 12,55M |
| 2026-07-14 | CNY 19,66 | +0,05 % | CNY 19,61 | CNY 19,95 | CNY 19,42 | 6,30M |
| 2026-07-13 | CNY 19,65 | -5,21 % | CNY 20,57 | CNY 20,72 | CNY 19,65 | 7,14M |
| 2026-07-10 | CNY 20,73 | +2,52 % | CNY 20,21 | CNY 21,55 | CNY 20,11 | 10,54M |
| 2026-07-09 | CNY 20,22 | 0,00 % | CNY 20,24 | CNY 20,40 | CNY 19,65 | 7,42M |
| 2026-07-08 | CNY 20,22 | -5,07 % | CNY 21,30 | CNY 21,33 | CNY 20,10 | 10,19M |
| 2026-07-07 | CNY 21,30 | -2,43 % | CNY 21,70 | CNY 21,95 | CNY 21,18 | 8,47M |
| 2026-07-06 | CNY 21,83 | -2,54 % | CNY 22,20 | CNY 22,27 | CNY 21,65 | 11,76M |
| 2026-07-03 | CNY 22,40 | +10,78 % | CNY 20,38 | CNY 22,90 | CNY 20,21 | 23,42M |
| 2026-07-02 | CNY 20,22 | +1,86 % | CNY 19,85 | CNY 20,80 | CNY 19,62 | 9,03M |
| 2026-07-01 | CNY 19,85 | -0,30 % | CNY 19,91 | CNY 19,99 | CNY 19,62 | 6,36M |
| 2026-06-30 | CNY 19,91 | +6,81 % | CNY 18,60 | CNY 20,36 | CNY 18,51 | 10,35M |
| 2026-06-29 | CNY 18,64 | -0,48 % | CNY 18,62 | CNY 18,76 | CNY 18,13 | 6,17M |
| 2026-06-26 | CNY 18,73 | -2,75 % | CNY 19,27 | CNY 19,30 | CNY 18,73 | 6,19M |
| 2026-06-25 | CNY 19,26 | -1,13 % | CNY 19,45 | CNY 19,54 | CNY 19,15 | 4,53M |
| 2026-06-24 | CNY 19,48 | -2,21 % | CNY 19,92 | CNY 20,08 | CNY 19,32 | 6,35M |
| 2026-06-23 | CNY 19,92 | -1,29 % | CNY 20,10 | CNY 20,44 | CNY 19,82 | 6,19M |
| 2026-06-22 | CNY 20,18 | -4,13 % | CNY 20,92 | CNY 20,92 | CNY 19,54 | 14,04M |
| 2026-06-18 | CNY 21,05 | -0,75 % | CNY 21,01 | CNY 21,40 | CNY 20,83 | 6,03M |
| 2026-06-17 | CNY 21,21 | -0,28 % | CNY 21,13 | CNY 21,37 | CNY 21,00 | 4,97M |
| 2026-06-16 | CNY 21,27 | -0,84 % | CNY 21,30 | CNY 21,42 | CNY 21,10 | 4,67M |
| 2026-06-15 | CNY 21,45 | +2,78 % | CNY 21,00 | CNY 21,57 | CNY 20,95 | 6,64M |
| 2026-06-12 | CNY 20,87 | +1,41 % | CNY 20,77 | CNY 21,03 | CNY 20,58 | 4,72M |
| 2026-06-11 | CNY 20,58 | -1,20 % | CNY 20,88 | CNY 20,96 | CNY 20,36 | 5,32M |
| 2026-06-10 | CNY 20,83 | -2,62 % | CNY 21,20 | CNY 21,30 | CNY 20,62 | 5,46M |
| 2026-06-09 | CNY 21,39 | +0,61 % | CNY 21,26 | CNY 21,60 | CNY 20,98 | 6,61M |
| 2026-06-08 | CNY 21,26 | -1,85 % | CNY 21,30 | CNY 22,02 | CNY 21,03 | 8,15M |
| 2026-06-05 | CNY 21,66 | -0,82 % | CNY 21,25 | CNY 22,09 | CNY 20,82 | 8,97M |
| 2026-06-04 | CNY 21,84 | -1,18 % | CNY 22,00 | CNY 22,35 | CNY 21,74 | 6,18M |
| 2026-06-03 | CNY 22,10 | -0,54 % | CNY 22,33 | CNY 22,79 | CNY 21,90 | 9,16M |
| 2026-06-02 | CNY 22,22 | +1,23 % | CNY 21,95 | CNY 22,43 | CNY 21,60 | 10,15M |
| 2026-06-01 | CNY 21,95 | -1,13 % | CNY 22,21 | CNY 22,30 | CNY 21,87 | 11,19M |
| 2026-05-29 | CNY 22,20 | -3,94 % | CNY 23,33 | CNY 23,39 | CNY 22,12 | 10,88M |
| 2026-05-28 | CNY 23,11 | -2,65 % | CNY 23,78 | CNY 23,78 | CNY 22,76 | 12,26M |
| 2026-05-27 | CNY 23,74 | -3,85 % | CNY 24,60 | CNY 24,87 | CNY 23,60 | 9,74M |
| 2026-05-26 | CNY 24,69 | -1,00 % | CNY 24,89 | CNY 25,20 | CNY 24,36 | 7,91M |