Huakai Yibai Technology Co., Ltd. Class A 300592
SZSE · China · Einzelhandel
CNY 18,57-0,73 (-3,78 %)
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 18,57 | -3,78 % | CNY 19,30 | CNY 19,34 | CNY 18,47 | 10,08M |
| 2026-09-29 | CNY 19,30 | +0,26 % | CNY 19,06 | CNY 19,45 | CNY 18,84 | 7,26M |
| 2026-09-28 | CNY 19,25 | -3,07 % | CNY 19,74 | CNY 19,95 | CNY 18,91 | 8,77M |
| 2026-09-24 | CNY 19,86 | -4,06 % | CNY 20,64 | CNY 20,64 | CNY 19,80 | 10,64M |
| 2026-09-23 | CNY 20,70 | +2,02 % | CNY 20,22 | CNY 20,87 | CNY 19,47 | 19,64M |
| 2026-09-22 | CNY 20,29 | -2,97 % | CNY 20,90 | CNY 21,22 | CNY 20,08 | 17,01M |
| 2026-09-21 | CNY 20,91 | -0,38 % | CNY 20,79 | CNY 22,34 | CNY 20,20 | 20,76M |
| 2026-09-18 | CNY 20,99 | +0,57 % | CNY 21,58 | CNY 22,45 | CNY 20,68 | 18,83M |
| 2026-09-17 | CNY 20,87 | +2,56 % | CNY 20,38 | CNY 21,18 | CNY 19,82 | 14,53M |
| 2026-09-16 | CNY 20,35 | +1,75 % | CNY 19,92 | CNY 20,48 | CNY 19,75 | 12,58M |
| 2026-09-15 | CNY 20,00 | +1,11 % | CNY 19,55 | CNY 20,89 | CNY 19,50 | 20,25M |
| 2026-09-14 | CNY 19,78 | +7,21 % | CNY 18,45 | CNY 19,81 | CNY 18,22 | 19,61M |
| 2026-09-11 | CNY 18,45 | -1,91 % | CNY 18,62 | CNY 18,80 | CNY 17,91 | 11,35M |
| 2026-09-10 | CNY 18,81 | +2,06 % | CNY 18,80 | CNY 19,15 | CNY 18,21 | 10,93M |
| 2026-09-09 | CNY 18,43 | +2,39 % | CNY 18,18 | CNY 18,97 | CNY 17,90 | 11,52M |
| 2026-09-08 | CNY 18,00 | +3,69 % | CNY 17,35 | CNY 18,50 | CNY 17,17 | 15,30M |
| 2026-09-07 | CNY 17,36 | +3,95 % | CNY 16,60 | CNY 17,39 | CNY 16,60 | 11,29M |
| 2026-09-04 | CNY 16,70 | -0,60 % | CNY 17,13 | CNY 17,19 | CNY 16,52 | 9,99M |
| 2026-09-03 | CNY 16,80 | +0,96 % | CNY 16,66 | CNY 16,92 | CNY 16,57 | 8,44M |
| 2026-09-02 | CNY 16,64 | -0,18 % | CNY 16,47 | CNY 16,92 | CNY 16,36 | 11,47M |
| 2026-09-01 | CNY 16,67 | -1,30 % | CNY 16,87 | CNY 17,06 | CNY 16,61 | 13,66M |
| 2026-08-31 | CNY 16,89 | +8,90 % | CNY 15,31 | CNY 16,96 | CNY 15,21 | 18,21M |
| 2026-08-28 | CNY 15,51 | -0,26 % | CNY 15,47 | CNY 15,93 | CNY 15,30 | 11,16M |
| 2026-08-27 | CNY 15,55 | +4,64 % | CNY 14,78 | CNY 15,68 | CNY 14,75 | 14,37M |
| 2026-08-26 | CNY 14,86 | +0,34 % | CNY 14,70 | CNY 14,95 | CNY 14,48 | 10,03M |
| 2026-08-25 | CNY 14,81 | +0,75 % | CNY 14,56 | CNY 14,92 | CNY 14,21 | 9,15M |
| 2026-08-24 | CNY 14,70 | -1,41 % | CNY 14,86 | CNY 15,12 | CNY 14,33 | 9,05M |
| 2026-08-21 | CNY 14,91 | +0,68 % | CNY 14,62 | CNY 15,06 | CNY 14,41 | 9,28M |
| 2026-08-20 | CNY 14,81 | -2,69 % | CNY 15,30 | CNY 15,59 | CNY 14,70 | 11,58M |
| 2026-08-19 | CNY 15,22 | -7,92 % | CNY 16,20 | CNY 16,30 | CNY 15,12 | 12,40M |
| 2026-08-18 | CNY 16,53 | -0,42 % | CNY 16,45 | CNY 16,81 | CNY 16,20 | 14,80M |
| 2026-08-17 | CNY 16,60 | +5,46 % | CNY 15,79 | CNY 16,64 | CNY 15,41 | 17,60M |
| 2026-08-14 | CNY 15,74 | -1,87 % | CNY 16,07 | CNY 16,24 | CNY 15,43 | 14,84M |
| 2026-08-13 | CNY 16,04 | -3,08 % | CNY 16,89 | CNY 16,92 | CNY 16,00 | 18,18M |
| 2026-08-12 | CNY 16,55 | -0,90 % | CNY 16,64 | CNY 17,50 | CNY 15,86 | 28,64M |
| 2026-08-11 | CNY 16,70 | +0,85 % | CNY 16,50 | CNY 16,99 | CNY 15,90 | 18,31M |
| 2026-08-10 | CNY 16,56 | -3,44 % | CNY 17,45 | CNY 17,55 | CNY 16,35 | 16,73M |
| 2026-08-07 | CNY 17,15 | +0,94 % | CNY 16,88 | CNY 17,31 | CNY 16,02 | 30,68M |
| 2026-08-06 | CNY 16,99 | +1,80 % | CNY 16,37 | CNY 17,48 | CNY 16,21 | 29,85M |
| 2026-08-05 | CNY 16,69 | +9,80 % | CNY 14,60 | CNY 16,94 | CNY 14,60 | 42,57M |
| 2026-08-04 | CNY 15,20 | +19,97 % | CNY 12,75 | CNY 15,20 | CNY 12,71 | 32,85M |
| 2026-08-03 | CNY 12,67 | -2,09 % | CNY 12,84 | CNY 13,07 | CNY 12,48 | 20,67M |
| 2026-07-31 | CNY 12,94 | +5,72 % | CNY 12,55 | CNY 13,29 | CNY 12,55 | 28,78M |
| 2026-07-30 | CNY 12,24 | -5,85 % | CNY 12,80 | CNY 13,25 | CNY 12,19 | 31,30M |
| 2026-07-29 | CNY 13,00 | -13,51 % | CNY 14,34 | CNY 14,34 | CNY 12,81 | 42,90M |
| 2026-07-28 | CNY 15,03 | -19,97 % | CNY 19,00 | CNY 19,00 | CNY 15,02 | 50,31M |
| 2026-07-27 | CNY 18,78 | +12,39 % | CNY 17,14 | CNY 19,03 | CNY 16,46 | 25,08M |
| 2026-07-24 | CNY 16,71 | +1,89 % | CNY 16,24 | CNY 17,06 | CNY 16,05 | 11,88M |
| 2026-07-23 | CNY 16,40 | +0,61 % | CNY 16,19 | CNY 16,58 | CNY 16,04 | 8,53M |
| 2026-07-22 | CNY 16,30 | +1,31 % | CNY 16,07 | CNY 16,69 | CNY 15,60 | 15,22M |
| 2026-07-21 | CNY 16,09 | +3,41 % | CNY 15,64 | CNY 16,49 | CNY 14,97 | 25,46M |
| 2026-07-20 | CNY 15,56 | -8,58 % | CNY 17,40 | CNY 17,63 | CNY 14,80 | 24,48M |
| 2026-07-17 | CNY 17,02 | -1,56 % | CNY 17,00 | CNY 18,06 | CNY 17,00 | 17,98M |
| 2026-07-16 | CNY 17,29 | -5,52 % | CNY 16,78 | CNY 18,11 | CNY 16,78 | 15,62M |
| 2026-07-15 | CNY 18,30 | -3,79 % | CNY 19,02 | CNY 19,08 | CNY 18,06 | 21,71M |
| 2026-07-14 | CNY 19,02 | +8,87 % | CNY 17,17 | CNY 19,05 | CNY 16,76 | 21,93M |
| 2026-07-13 | CNY 17,47 | -6,78 % | CNY 18,86 | CNY 19,59 | CNY 17,34 | 18,69M |
| 2026-07-10 | CNY 18,74 | +1,35 % | CNY 18,31 | CNY 19,18 | CNY 18,20 | 19,07M |
| 2026-07-09 | CNY 18,49 | +5,66 % | CNY 17,38 | CNY 18,95 | CNY 17,24 | 22,67M |
| 2026-07-08 | CNY 17,50 | -4,11 % | CNY 18,40 | CNY 18,69 | CNY 17,40 | 18,22M |
| 2026-07-07 | CNY 18,25 | -3,23 % | CNY 18,72 | CNY 18,99 | CNY 18,07 | 11,89M |
| 2026-07-06 | CNY 18,86 | +3,34 % | CNY 18,16 | CNY 19,30 | CNY 18,02 | 20,03M |
| 2026-07-03 | CNY 18,25 | +1,11 % | CNY 17,80 | CNY 18,48 | CNY 17,66 | 16,46M |
| 2026-07-02 | CNY 18,05 | -2,27 % | CNY 18,45 | CNY 18,94 | CNY 17,61 | 23,19M |
| 2026-07-01 | CNY 18,47 | +4,35 % | CNY 17,42 | CNY 18,58 | CNY 16,68 | 29,12M |
| 2026-06-30 | CNY 17,70 | +0,51 % | CNY 17,50 | CNY 18,23 | CNY 17,23 | 21,61M |
| 2026-06-29 | CNY 17,61 | +4,02 % | CNY 16,95 | CNY 18,99 | CNY 16,65 | 31,85M |
| 2026-06-26 | CNY 16,93 | +12,94 % | CNY 14,86 | CNY 17,20 | CNY 14,70 | 29,79M |
| 2026-06-25 | CNY 14,99 | -3,04 % | CNY 15,33 | CNY 15,85 | CNY 14,69 | 24,76M |
| 2026-06-24 | CNY 15,46 | +2,52 % | CNY 14,80 | CNY 15,69 | CNY 14,69 | 32,09M |
| 2026-06-23 | CNY 15,08 | +7,03 % | CNY 14,66 | CNY 15,29 | CNY 14,30 | 48,67M |
| 2026-06-22 | CNY 14,09 | +15,87 % | CNY 11,40 | CNY 14,59 | CNY 11,30 | 50,67M |
| 2026-06-18 | CNY 12,16 | -3,49 % | CNY 12,51 | CNY 12,54 | CNY 12,09 | 12,56M |
| 2026-06-17 | CNY 12,60 | +0,16 % | CNY 12,55 | CNY 12,67 | CNY 12,24 | 11,68M |
| 2026-06-16 | CNY 12,58 | -2,25 % | CNY 12,80 | CNY 13,04 | CNY 12,53 | 12,49M |
| 2026-06-15 | CNY 12,87 | -3,38 % | CNY 13,21 | CNY 13,43 | CNY 12,76 | 17,57M |
| 2026-06-12 | CNY 13,32 | +1,83 % | CNY 12,98 | CNY 13,34 | CNY 12,80 | 17,57M |
| 2026-06-11 | CNY 13,08 | +6,69 % | CNY 12,16 | CNY 13,19 | CNY 12,10 | 17,00M |
| 2026-06-10 | CNY 12,26 | -3,24 % | CNY 12,55 | CNY 13,20 | CNY 12,08 | 15,45M |
| 2026-06-09 | CNY 12,67 | +13,84 % | CNY 11,21 | CNY 12,75 | CNY 11,20 | 18,74M |
| 2026-06-08 | CNY 11,13 | -2,37 % | CNY 11,11 | CNY 11,45 | CNY 11,00 | 8,28M |
| 2026-06-05 | CNY 11,40 | +0,71 % | CNY 11,32 | CNY 11,53 | CNY 11,18 | 6,05M |
| 2026-06-04 | CNY 11,32 | -2,41 % | CNY 11,49 | CNY 11,60 | CNY 11,26 | 6,74M |
| 2026-06-03 | CNY 11,60 | -3,25 % | CNY 11,85 | CNY 11,95 | CNY 11,53 | 10,31M |
| 2026-06-02 | CNY 11,99 | -2,52 % | CNY 12,26 | CNY 12,31 | CNY 11,93 | 9,18M |
| 2026-06-01 | CNY 12,30 | +0,49 % | CNY 12,27 | CNY 12,57 | CNY 11,97 | 12,27M |
| 2026-05-29 | CNY 12,24 | +0,91 % | CNY 12,10 | CNY 12,75 | CNY 12,05 | 10,64M |
| 2026-05-28 | CNY 12,13 | +0,83 % | CNY 12,00 | CNY 12,35 | CNY 11,87 | 6,06M |
| 2026-05-27 | CNY 12,03 | -1,07 % | CNY 12,15 | CNY 12,36 | CNY 11,98 | 8,68M |
| 2026-05-26 | CNY 12,16 | -4,03 % | CNY 12,60 | CNY 12,72 | CNY 11,94 | 8,89M |