Zhubo Design Co., Ltd. Class A 300564
SZSE · China · Industriedienstleistungen
CNY 12,72+0,09 (+0,71 %)
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 12,72 | +0,71 % | CNY 12,73 | CNY 12,91 | CNY 12,52 | 2,87M |
| 2026-09-29 | CNY 12,63 | +1,45 % | CNY 12,51 | CNY 12,74 | CNY 12,39 | 1,84M |
| 2026-09-28 | CNY 12,45 | -0,32 % | CNY 12,43 | CNY 12,77 | CNY 12,43 | 2,38M |
| 2026-09-24 | CNY 12,49 | -0,95 % | CNY 12,66 | CNY 12,74 | CNY 12,40 | 2,33M |
| 2026-09-23 | CNY 12,61 | +2,69 % | CNY 12,26 | CNY 12,68 | CNY 12,16 | 3,15M |
| 2026-09-22 | CNY 12,28 | +0,41 % | CNY 12,27 | CNY 12,48 | CNY 12,16 | 2,30M |
| 2026-09-21 | CNY 12,23 | +0,41 % | CNY 12,18 | CNY 12,33 | CNY 12,04 | 2,09M |
| 2026-09-18 | CNY 12,18 | +2,01 % | CNY 12,09 | CNY 12,27 | CNY 12,00 | 2,11M |
| 2026-09-17 | CNY 11,94 | +2,31 % | CNY 11,61 | CNY 12,07 | CNY 11,50 | 3,19M |
| 2026-09-16 | CNY 11,67 | +2,01 % | CNY 11,43 | CNY 11,78 | CNY 11,29 | 2,19M |
| 2026-09-15 | CNY 11,44 | -4,27 % | CNY 11,86 | CNY 12,02 | CNY 11,40 | 2,56M |
| 2026-09-14 | CNY 11,95 | 0,00 % | CNY 11,95 | CNY 12,14 | CNY 11,81 | 1,83M |
| 2026-09-11 | CNY 11,95 | -3,16 % | CNY 12,29 | CNY 12,31 | CNY 11,74 | 2,48M |
| 2026-09-10 | CNY 12,34 | -1,83 % | CNY 12,50 | CNY 12,58 | CNY 12,33 | 2,03M |
| 2026-09-09 | CNY 12,57 | -1,02 % | CNY 12,73 | CNY 12,81 | CNY 12,45 | 1,76M |
| 2026-09-08 | CNY 12,70 | +0,71 % | CNY 12,63 | CNY 12,80 | CNY 12,52 | 2,07M |
| 2026-09-07 | CNY 12,61 | +0,88 % | CNY 12,59 | CNY 12,82 | CNY 12,41 | 2,32M |
| 2026-09-04 | CNY 12,50 | +1,05 % | CNY 12,43 | CNY 12,79 | CNY 12,42 | 3,19M |
| 2026-09-03 | CNY 12,37 | -2,75 % | CNY 12,72 | CNY 12,85 | CNY 12,28 | 2,80M |
| 2026-09-02 | CNY 12,72 | -0,47 % | CNY 12,76 | CNY 12,84 | CNY 12,41 | 2,83M |
| 2026-09-01 | CNY 12,78 | -0,93 % | CNY 13,05 | CNY 13,11 | CNY 12,60 | 4,15M |
| 2026-08-31 | CNY 12,90 | +3,53 % | CNY 12,46 | CNY 13,49 | CNY 12,39 | 6,43M |
| 2026-08-28 | CNY 12,46 | -1,19 % | CNY 12,55 | CNY 12,59 | CNY 12,04 | 4,23M |
| 2026-08-27 | CNY 12,61 | -1,33 % | CNY 12,95 | CNY 12,95 | CNY 12,56 | 2,19M |
| 2026-08-26 | CNY 12,78 | +0,63 % | CNY 12,60 | CNY 12,96 | CNY 12,60 | 2,48M |
| 2026-08-25 | CNY 12,70 | +3,25 % | CNY 12,30 | CNY 12,74 | CNY 12,11 | 2,06M |
| 2026-08-24 | CNY 12,30 | -0,97 % | CNY 12,52 | CNY 12,66 | CNY 12,12 | 2,15M |
| 2026-08-21 | CNY 12,42 | -0,08 % | CNY 12,27 | CNY 12,49 | CNY 12,09 | 1,82M |
| 2026-08-20 | CNY 12,43 | +2,05 % | CNY 12,25 | CNY 12,65 | CNY 12,21 | 2,54M |
| 2026-08-19 | CNY 12,18 | -2,40 % | CNY 12,35 | CNY 12,48 | CNY 12,02 | 2,80M |
| 2026-08-18 | CNY 12,48 | -0,24 % | CNY 12,58 | CNY 12,58 | CNY 12,27 | 2,02M |
| 2026-08-17 | CNY 12,51 | +1,62 % | CNY 12,27 | CNY 12,58 | CNY 12,19 | 2,13M |
| 2026-08-14 | CNY 12,31 | +0,24 % | CNY 12,29 | CNY 12,45 | CNY 12,12 | 2,15M |
| 2026-08-13 | CNY 12,28 | -1,84 % | CNY 12,52 | CNY 12,61 | CNY 12,27 | 3,03M |
| 2026-08-12 | CNY 12,51 | +0,72 % | CNY 12,51 | CNY 12,74 | CNY 12,41 | 2,41M |
| 2026-08-11 | CNY 12,42 | -2,59 % | CNY 12,70 | CNY 12,71 | CNY 12,33 | 3,12M |
| 2026-08-10 | CNY 12,75 | +6,25 % | CNY 12,08 | CNY 12,79 | CNY 11,68 | 5,48M |
| 2026-08-07 | CNY 12,00 | -2,28 % | CNY 12,22 | CNY 12,25 | CNY 11,65 | 4,60M |
| 2026-08-06 | CNY 12,28 | +4,24 % | CNY 11,71 | CNY 12,63 | CNY 11,69 | 6,37M |
| 2026-08-05 | CNY 11,78 | -0,17 % | CNY 11,74 | CNY 12,06 | CNY 11,62 | 3,15M |
| 2026-08-04 | CNY 11,80 | -0,08 % | CNY 11,89 | CNY 12,06 | CNY 11,76 | 2,70M |
| 2026-08-03 | CNY 11,81 | +2,25 % | CNY 11,55 | CNY 11,90 | CNY 11,44 | 3,21M |
| 2026-07-31 | CNY 11,55 | +4,05 % | CNY 11,12 | CNY 11,64 | CNY 11,05 | 3,40M |
| 2026-07-30 | CNY 11,10 | -1,33 % | CNY 11,30 | CNY 11,45 | CNY 10,81 | 3,31M |
| 2026-07-29 | CNY 11,25 | +3,21 % | CNY 10,95 | CNY 11,30 | CNY 10,91 | 3,24M |
| 2026-07-28 | CNY 10,90 | -2,24 % | CNY 11,10 | CNY 11,44 | CNY 10,90 | 3,24M |
| 2026-07-27 | CNY 11,15 | +1,73 % | CNY 10,97 | CNY 11,44 | CNY 10,97 | 2,82M |
| 2026-07-24 | CNY 10,96 | -2,58 % | CNY 11,25 | CNY 11,34 | CNY 10,84 | 1,94M |
| 2026-07-23 | CNY 11,25 | +2,65 % | CNY 10,96 | CNY 11,30 | CNY 10,71 | 2,19M |
| 2026-07-22 | CNY 10,96 | -1,97 % | CNY 11,09 | CNY 11,24 | CNY 10,77 | 2,82M |
| 2026-07-21 | CNY 11,18 | -2,53 % | CNY 11,44 | CNY 11,67 | CNY 10,50 | 5,96M |
| 2026-07-20 | CNY 11,47 | -6,29 % | CNY 12,12 | CNY 12,55 | CNY 11,26 | 4,84M |
| 2026-07-17 | CNY 12,24 | -6,56 % | CNY 13,10 | CNY 13,25 | CNY 12,03 | 4,15M |
| 2026-07-16 | CNY 13,10 | +2,18 % | CNY 12,80 | CNY 13,42 | CNY 12,62 | 4,39M |
| 2026-07-15 | CNY 12,82 | -2,44 % | CNY 13,12 | CNY 13,14 | CNY 12,71 | 3,68M |
| 2026-07-14 | CNY 13,14 | -1,65 % | CNY 13,09 | CNY 13,24 | CNY 12,43 | 7,05M |
| 2026-07-13 | CNY 13,36 | +8,44 % | CNY 12,41 | CNY 13,85 | CNY 12,33 | 9,91M |
| 2026-07-10 | CNY 12,32 | -0,96 % | CNY 12,40 | CNY 12,64 | CNY 12,12 | 2,08M |
| 2026-07-09 | CNY 12,44 | -0,16 % | CNY 12,33 | CNY 12,45 | CNY 11,98 | 2,30M |
| 2026-07-08 | CNY 12,46 | -0,95 % | CNY 12,56 | CNY 12,71 | CNY 12,20 | 2,40M |
| 2026-07-07 | CNY 12,58 | -3,01 % | CNY 12,98 | CNY 12,98 | CNY 12,50 | 2,40M |
| 2026-07-06 | CNY 12,97 | -0,54 % | CNY 12,91 | CNY 13,27 | CNY 12,70 | 2,67M |
| 2026-07-03 | CNY 13,04 | +1,87 % | CNY 12,98 | CNY 13,22 | CNY 12,63 | 3,49M |
| 2026-07-02 | CNY 12,80 | +0,23 % | CNY 12,71 | CNY 13,20 | CNY 12,71 | 4,53M |
| 2026-07-01 | CNY 12,77 | +6,33 % | CNY 12,00 | CNY 12,94 | CNY 11,74 | 5,54M |
| 2026-06-30 | CNY 12,01 | +0,25 % | CNY 12,00 | CNY 12,52 | CNY 11,69 | 5,48M |
| 2026-06-29 | CNY 11,98 | +5,83 % | CNY 11,34 | CNY 12,02 | CNY 11,09 | 4,96M |
| 2026-06-26 | CNY 11,32 | -3,41 % | CNY 11,50 | CNY 11,58 | CNY 11,10 | 2,59M |
| 2026-06-25 | CNY 11,72 | -4,01 % | CNY 12,21 | CNY 12,37 | CNY 11,66 | 3,80M |
| 2026-06-24 | CNY 12,21 | -4,76 % | CNY 12,70 | CNY 12,78 | CNY 12,11 | 3,22M |
| 2026-06-23 | CNY 12,82 | +4,74 % | CNY 12,24 | CNY 13,02 | CNY 12,14 | 4,32M |
| 2026-06-22 | CNY 12,24 | +0,16 % | CNY 12,11 | CNY 12,30 | CNY 11,50 | 3,48M |
| 2026-06-18 | CNY 12,22 | -3,09 % | CNY 12,49 | CNY 12,66 | CNY 12,21 | 4,27M |
| 2026-06-17 | CNY 12,61 | -1,25 % | CNY 12,80 | CNY 12,87 | CNY 12,30 | 4,11M |
| 2026-06-16 | CNY 12,77 | +1,43 % | CNY 12,49 | CNY 12,90 | CNY 12,35 | 4,58M |
| 2026-06-15 | CNY 12,59 | +0,16 % | CNY 12,55 | CNY 13,07 | CNY 12,13 | 6,50M |
| 2026-06-12 | CNY 12,57 | +3,12 % | CNY 12,46 | CNY 12,63 | CNY 12,07 | 4,16M |
| 2026-06-11 | CNY 12,19 | -3,18 % | CNY 12,50 | CNY 12,65 | CNY 12,03 | 5,22M |
| 2026-06-10 | CNY 12,59 | -2,02 % | CNY 12,86 | CNY 12,98 | CNY 12,26 | 5,31M |
| 2026-06-09 | CNY 12,85 | 0,00 % | CNY 13,02 | CNY 13,36 | CNY 12,68 | 4,46M |
| 2026-06-08 | CNY 12,85 | -4,67 % | CNY 13,30 | CNY 13,79 | CNY 12,54 | 5,38M |
| 2026-06-05 | CNY 13,48 | +0,22 % | CNY 13,50 | CNY 13,83 | CNY 13,30 | 4,64M |
| 2026-06-04 | CNY 13,45 | -3,10 % | CNY 13,82 | CNY 13,98 | CNY 13,35 | 3,12M |
| 2026-06-03 | CNY 13,88 | -3,00 % | CNY 14,40 | CNY 14,40 | CNY 13,75 | 4,62M |
| 2026-06-02 | CNY 14,31 | -4,73 % | CNY 15,20 | CNY 15,25 | CNY 14,16 | 4,69M |
| 2026-06-01 | CNY 15,02 | +5,26 % | CNY 14,14 | CNY 15,56 | CNY 14,01 | 5,57M |
| 2026-05-29 | CNY 14,27 | -2,39 % | CNY 14,66 | CNY 15,10 | CNY 14,15 | 3,18M |
| 2026-05-28 | CNY 14,62 | -1,15 % | CNY 14,73 | CNY 14,86 | CNY 14,22 | 2,92M |
| 2026-05-27 | CNY 14,79 | -3,71 % | CNY 15,42 | CNY 15,49 | CNY 14,44 | 3,52M |
| 2026-05-26 | CNY 15,36 | -1,79 % | CNY 15,80 | CNY 15,83 | CNY 15,27 | 3,82M |