Cre8 Direct (Ningbo) Co. Ltd. Class A 300703
SZSE · China · Prozessindustrie
CNY 13,83-0,13 (-0,93 %)
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 13,83 | -0,93 % | CNY 14,15 | CNY 14,15 | CNY 13,67 | 4,49M |
| 2026-09-29 | CNY 13,96 | +2,57 % | CNY 13,75 | CNY 14,19 | CNY 13,50 | 6,12M |
| 2026-09-28 | CNY 13,61 | -0,66 % | CNY 13,87 | CNY 14,29 | CNY 13,50 | 5,62M |
| 2026-09-24 | CNY 13,70 | -0,72 % | CNY 13,70 | CNY 14,09 | CNY 13,64 | 4,38M |
| 2026-09-23 | CNY 13,80 | -2,82 % | CNY 14,28 | CNY 14,28 | CNY 13,70 | 5,01M |
| 2026-09-22 | CNY 14,20 | -1,11 % | CNY 14,29 | CNY 14,40 | CNY 13,96 | 6,65M |
| 2026-09-21 | CNY 14,36 | +3,76 % | CNY 13,95 | CNY 14,47 | CNY 13,75 | 7,36M |
| 2026-09-18 | CNY 13,84 | +2,67 % | CNY 13,60 | CNY 14,03 | CNY 13,33 | 8,09M |
| 2026-09-17 | CNY 13,48 | +2,82 % | CNY 13,30 | CNY 13,66 | CNY 12,97 | 7,02M |
| 2026-09-16 | CNY 13,11 | +2,42 % | CNY 12,82 | CNY 13,50 | CNY 12,54 | 8,22M |
| 2026-09-15 | CNY 12,80 | -5,47 % | CNY 13,59 | CNY 13,63 | CNY 12,72 | 6,35M |
| 2026-09-14 | CNY 13,54 | -1,38 % | CNY 13,73 | CNY 13,83 | CNY 13,45 | 4,64M |
| 2026-09-11 | CNY 13,73 | -3,99 % | CNY 14,40 | CNY 14,40 | CNY 13,61 | 6,14M |
| 2026-09-10 | CNY 14,30 | -3,64 % | CNY 14,82 | CNY 15,10 | CNY 14,26 | 7,75M |
| 2026-09-09 | CNY 14,84 | +0,95 % | CNY 14,62 | CNY 15,18 | CNY 14,25 | 10,90M |
| 2026-09-08 | CNY 14,70 | -1,41 % | CNY 14,91 | CNY 15,18 | CNY 14,63 | 13,59M |
| 2026-09-07 | CNY 14,91 | +3,97 % | CNY 14,46 | CNY 14,94 | CNY 14,00 | 15,60M |
| 2026-09-04 | CNY 14,34 | +4,75 % | CNY 13,74 | CNY 14,46 | CNY 13,74 | 7,94M |
| 2026-09-03 | CNY 13,69 | -1,86 % | CNY 14,05 | CNY 14,15 | CNY 13,62 | 3,36M |
| 2026-09-02 | CNY 13,95 | -1,27 % | CNY 14,13 | CNY 14,13 | CNY 13,75 | 3,17M |
| 2026-09-01 | CNY 14,13 | +1,73 % | CNY 13,86 | CNY 14,29 | CNY 13,71 | 4,70M |
| 2026-08-31 | CNY 13,89 | +2,89 % | CNY 13,43 | CNY 13,90 | CNY 13,34 | 4,42M |
| 2026-08-28 | CNY 13,50 | +1,05 % | CNY 13,36 | CNY 13,61 | CNY 13,30 | 3,21M |
| 2026-08-27 | CNY 13,36 | -1,84 % | CNY 13,61 | CNY 13,79 | CNY 13,24 | 3,55M |
| 2026-08-26 | CNY 13,61 | -0,73 % | CNY 13,64 | CNY 13,81 | CNY 13,54 | 2,96M |
| 2026-08-25 | CNY 13,71 | +3,86 % | CNY 13,05 | CNY 13,76 | CNY 13,05 | 3,75M |
| 2026-08-24 | CNY 13,20 | -1,86 % | CNY 13,44 | CNY 13,47 | CNY 13,05 | 2,60M |
| 2026-08-21 | CNY 13,45 | +1,05 % | CNY 13,16 | CNY 13,50 | CNY 13,00 | 3,16M |
| 2026-08-20 | CNY 13,31 | +2,15 % | CNY 13,12 | CNY 13,36 | CNY 13,00 | 3,01M |
| 2026-08-19 | CNY 13,03 | -3,91 % | CNY 13,42 | CNY 13,58 | CNY 13,00 | 3,77M |
| 2026-08-18 | CNY 13,56 | -1,60 % | CNY 13,88 | CNY 13,89 | CNY 13,46 | 2,44M |
| 2026-08-17 | CNY 13,78 | +2,76 % | CNY 13,42 | CNY 13,81 | CNY 13,22 | 4,22M |
| 2026-08-14 | CNY 13,41 | -1,25 % | CNY 13,58 | CNY 13,64 | CNY 13,28 | 3,43M |
| 2026-08-13 | CNY 13,58 | -2,02 % | CNY 13,81 | CNY 13,87 | CNY 13,55 | 3,87M |
| 2026-08-12 | CNY 13,86 | +1,69 % | CNY 13,75 | CNY 13,93 | CNY 13,55 | 4,89M |
| 2026-08-11 | CNY 13,63 | -2,22 % | CNY 13,88 | CNY 13,88 | CNY 13,53 | 6,73M |
| 2026-08-10 | CNY 13,94 | +6,41 % | CNY 13,10 | CNY 14,13 | CNY 13,00 | 12,81M |
| 2026-08-07 | CNY 13,10 | -2,02 % | CNY 13,80 | CNY 13,90 | CNY 12,86 | 8,16M |
| 2026-08-06 | CNY 13,37 | -0,22 % | CNY 13,46 | CNY 13,46 | CNY 13,13 | 3,91M |
| 2026-08-05 | CNY 13,40 | +0,07 % | CNY 13,40 | CNY 13,49 | CNY 13,23 | 4,26M |
| 2026-08-04 | CNY 13,39 | -0,07 % | CNY 13,48 | CNY 13,65 | CNY 13,28 | 6,46M |
| 2026-08-03 | CNY 13,40 | +2,06 % | CNY 13,10 | CNY 13,41 | CNY 13,00 | 5,51M |
| 2026-07-31 | CNY 13,13 | +2,26 % | CNY 12,59 | CNY 13,16 | CNY 12,59 | 7,20M |
| 2026-07-30 | CNY 12,84 | +2,07 % | CNY 12,41 | CNY 13,15 | CNY 12,32 | 10,22M |
| 2026-07-29 | CNY 12,58 | +3,03 % | CNY 12,10 | CNY 12,76 | CNY 12,10 | 6,14M |
| 2026-07-28 | CNY 12,21 | +0,91 % | CNY 12,03 | CNY 12,33 | CNY 12,01 | 4,03M |
| 2026-07-27 | CNY 12,10 | +3,51 % | CNY 11,69 | CNY 12,18 | CNY 11,59 | 4,11M |
| 2026-07-24 | CNY 11,69 | -3,23 % | CNY 12,00 | CNY 12,12 | CNY 11,66 | 3,85M |
| 2026-07-23 | CNY 12,08 | +2,11 % | CNY 11,86 | CNY 12,10 | CNY 11,58 | 4,39M |
| 2026-07-22 | CNY 11,83 | -1,99 % | CNY 11,97 | CNY 12,15 | CNY 11,70 | 4,57M |
| 2026-07-21 | CNY 12,07 | -0,98 % | CNY 12,05 | CNY 12,23 | CNY 11,65 | 6,24M |
| 2026-07-20 | CNY 12,19 | -2,09 % | CNY 12,45 | CNY 12,71 | CNY 11,95 | 5,47M |
| 2026-07-17 | CNY 12,45 | -3,71 % | CNY 12,93 | CNY 13,18 | CNY 12,25 | 5,66M |
| 2026-07-16 | CNY 12,93 | +1,73 % | CNY 12,66 | CNY 13,16 | CNY 12,50 | 4,96M |
| 2026-07-15 | CNY 12,71 | +1,19 % | CNY 12,72 | CNY 12,87 | CNY 12,41 | 4,21M |
| 2026-07-14 | CNY 12,56 | +2,36 % | CNY 12,50 | CNY 12,63 | CNY 12,05 | 5,30M |
| 2026-07-13 | CNY 12,27 | -3,08 % | CNY 12,57 | CNY 12,70 | CNY 12,19 | 5,26M |
| 2026-07-10 | CNY 12,66 | +2,76 % | CNY 12,56 | CNY 12,94 | CNY 12,15 | 5,97M |
| 2026-07-09 | CNY 12,32 | -0,73 % | CNY 12,55 | CNY 12,58 | CNY 12,09 | 4,68M |
| 2026-07-08 | CNY 12,41 | -2,28 % | CNY 12,65 | CNY 12,70 | CNY 12,36 | 3,33M |
| 2026-07-07 | CNY 12,70 | -2,61 % | CNY 13,01 | CNY 13,06 | CNY 12,54 | 3,55M |
| 2026-07-06 | CNY 13,04 | -2,61 % | CNY 13,44 | CNY 13,62 | CNY 13,02 | 4,74M |
| 2026-07-03 | CNY 13,39 | +2,14 % | CNY 13,12 | CNY 13,50 | CNY 13,09 | 5,62M |
| 2026-07-02 | CNY 13,11 | +0,77 % | CNY 13,02 | CNY 13,27 | CNY 12,83 | 6,13M |
| 2026-07-01 | CNY 13,01 | +1,88 % | CNY 12,81 | CNY 13,15 | CNY 12,54 | 7,73M |
| 2026-06-30 | CNY 12,77 | -0,08 % | CNY 12,80 | CNY 12,92 | CNY 12,51 | 4,80M |
| 2026-06-29 | CNY 12,78 | +0,87 % | CNY 12,96 | CNY 12,96 | CNY 12,30 | 6,15M |
| 2026-06-26 | CNY 12,67 | -3,72 % | CNY 13,10 | CNY 13,11 | CNY 12,60 | 5,70M |
| 2026-06-25 | CNY 13,16 | -2,01 % | CNY 13,54 | CNY 13,54 | CNY 13,02 | 5,94M |
| 2026-06-24 | CNY 13,43 | -5,36 % | CNY 14,16 | CNY 14,31 | CNY 13,32 | 6,62M |
| 2026-06-23 | CNY 14,19 | +0,78 % | CNY 14,07 | CNY 14,67 | CNY 14,02 | 6,33M |
| 2026-06-22 | CNY 14,08 | -0,71 % | CNY 14,26 | CNY 14,26 | CNY 13,47 | 6,83M |
| 2026-06-18 | CNY 14,18 | -1,18 % | CNY 14,34 | CNY 14,46 | CNY 13,84 | 5,02M |
| 2026-06-17 | CNY 14,35 | -3,17 % | CNY 14,90 | CNY 14,98 | CNY 14,27 | 5,55M |
| 2026-06-16 | CNY 14,82 | +0,07 % | CNY 14,82 | CNY 14,94 | CNY 14,53 | 5,14M |
| 2026-06-15 | CNY 14,81 | -1,00 % | CNY 14,98 | CNY 15,43 | CNY 14,69 | 6,65M |
| 2026-06-12 | CNY 14,96 | -0,27 % | CNY 15,07 | CNY 15,25 | CNY 14,51 | 7,80M |
| 2026-06-11 | CNY 15,00 | -4,21 % | CNY 15,53 | CNY 15,79 | CNY 14,66 | 8,78M |
| 2026-06-10 | CNY 15,66 | -2,97 % | CNY 16,02 | CNY 16,66 | CNY 15,64 | 7,84M |
| 2026-06-09 | CNY 16,14 | -1,04 % | CNY 16,11 | CNY 16,30 | CNY 15,65 | 6,68M |
| 2026-06-08 | CNY 16,31 | +2,45 % | CNY 15,69 | CNY 17,13 | CNY 15,54 | 9,58M |
| 2026-06-05 | CNY 15,92 | -2,33 % | CNY 16,13 | CNY 16,40 | CNY 15,61 | 5,95M |
| 2026-06-04 | CNY 16,30 | +0,87 % | CNY 16,02 | CNY 16,47 | CNY 15,90 | 6,07M |
| 2026-06-03 | CNY 16,16 | -1,58 % | CNY 16,16 | CNY 16,64 | CNY 15,80 | 7,72M |
| 2026-06-02 | CNY 16,42 | -6,76 % | CNY 17,48 | CNY 17,55 | CNY 16,20 | 11,60M |
| 2026-06-01 | CNY 17,61 | +5,13 % | CNY 16,81 | CNY 17,78 | CNY 16,66 | 13,11M |
| 2026-05-29 | CNY 16,75 | +4,36 % | CNY 16,17 | CNY 18,16 | CNY 15,76 | 15,43M |
| 2026-05-28 | CNY 16,05 | +1,97 % | CNY 15,78 | CNY 16,28 | CNY 15,76 | 6,44M |
| 2026-05-27 | CNY 15,74 | -2,90 % | CNY 16,39 | CNY 16,49 | CNY 15,60 | 5,93M |
| 2026-05-26 | CNY 16,21 | +1,31 % | CNY 16,06 | CNY 16,98 | CNY 15,98 | 8,00M |