BYBON Group Co. Ltd. Class A 300736
SZSE · China · Einzelhandel
CNY 33,40-0,98 (-2,85 %)
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 33,40 | -2,85 % | CNY 34,47 | CNY 34,88 | CNY 32,94 | 4,21M |
| 2026-09-29 | CNY 34,38 | +2,26 % | CNY 33,62 | CNY 36,19 | CNY 33,37 | 4,46M |
| 2026-09-28 | CNY 33,62 | -3,89 % | CNY 34,86 | CNY 34,86 | CNY 32,85 | 4,62M |
| 2026-09-24 | CNY 34,98 | +1,24 % | CNY 34,64 | CNY 35,28 | CNY 34,20 |
| 4,73M |
| 2026-09-23 | CNY 34,55 | +0,88 % | CNY 34,25 | CNY 35,10 | CNY 33,68 | 3,62M |
| 2026-09-22 | CNY 34,25 | -0,29 % | CNY 34,35 | CNY 35,20 | CNY 33,85 | 5,92M |
| 2026-09-21 | CNY 34,35 | +5,30 % | CNY 33,02 | CNY 34,99 | CNY 32,60 | 6,51M |
| 2026-09-18 | CNY 32,62 | +3,95 % | CNY 31,84 | CNY 32,69 | CNY 31,53 | 3,41M |
| 2026-09-17 | CNY 31,38 | -2,76 % | CNY 32,03 | CNY 32,46 | CNY 31,19 | 3,19M |
| 2026-09-16 | CNY 32,27 | -0,92 % | CNY 32,56 | CNY 33,12 | CNY 32,15 | 3,28M |
| 2026-09-15 | CNY 32,57 | +1,50 % | CNY 31,87 | CNY 33,14 | CNY 31,55 | 4,55M |
| 2026-09-14 | CNY 32,09 | +6,12 % | CNY 30,20 | CNY 32,70 | CNY 29,68 | 5,32M |
| 2026-09-11 | CNY 30,24 | -1,88 % | CNY 30,76 | CNY 30,76 | CNY 29,01 | 4,63M |
| 2026-09-10 | CNY 30,82 | -3,54 % | CNY 32,05 | CNY 32,05 | CNY 30,58 | 4,58M |
| 2026-09-09 | CNY 31,95 | -2,17 % | CNY 32,65 | CNY 33,19 | CNY 31,71 | 3,98M |
| 2026-09-08 | CNY 32,66 | -4,31 % | CNY 34,01 | CNY 34,14 | CNY 32,33 | 6,61M |
| 2026-09-07 | CNY 34,13 | +5,53 % | CNY 32,71 | CNY 35,09 | CNY 32,59 | 8,28M |
| 2026-09-04 | CNY 32,34 | +1,70 % | CNY 31,81 | CNY 33,82 | CNY 31,75 | 8,35M |
| 2026-09-03 | CNY 31,80 | +4,81 % | CNY 30,90 | CNY 32,33 | CNY 30,40 | 7,48M |
| 2026-09-02 | CNY 30,34 | -2,41 % | CNY 30,60 | CNY 30,61 | CNY 29,89 | 6,21M |
| 2026-09-01 | CNY 31,09 | +2,95 % | CNY 30,33 | CNY 31,69 | CNY 29,79 | 6,28M |
| 2026-08-31 | CNY 30,20 | +0,87 % | CNY 29,83 | CNY 30,33 | CNY 29,35 | 2,84M |
| 2026-08-28 | CNY 29,94 | -0,23 % | CNY 29,98 | CNY 30,44 | CNY 29,66 | 3,43M |
| 2026-08-27 | CNY 30,01 | +2,77 % | CNY 29,31 | CNY 30,27 | CNY 29,15 | 4,86M |
| 2026-08-26 | CNY 29,20 | -1,35 % | CNY 29,81 | CNY 30,12 | CNY 29,01 | 4,18M |
| 2026-08-25 | CNY 29,60 | -0,50 % | CNY 29,46 | CNY 29,96 | CNY 28,75 | 4,49M |
| 2026-08-24 | CNY 29,75 | +0,37 % | CNY 29,64 | CNY 30,30 | CNY 29,04 | 5,98M |
| 2026-08-21 | CNY 29,64 | +2,35 % | CNY 28,99 | CNY 29,85 | CNY 27,88 | 5,05M |
| 2026-08-20 | CNY 28,96 | +6,20 % | CNY 27,28 | CNY 29,38 | CNY 27,00 | 6,92M |
| 2026-08-19 | CNY 27,27 | -11,49 % | CNY 30,56 | CNY 30,56 | CNY 27,00 | 11,47M |
| 2026-08-18 | CNY 30,81 | +8,26 % | CNY 28,21 | CNY 31,31 | CNY 28,21 | 10,42M |
| 2026-08-17 | CNY 28,46 | -1,25 % | CNY 28,80 | CNY 29,20 | CNY 27,66 | 5,74M |
| 2026-08-14 | CNY 28,82 | -0,24 % | CNY 28,89 | CNY 29,29 | CNY 27,70 | 5,02M |
| 2026-08-13 | CNY 28,89 | +3,77 % | CNY 27,84 | CNY 29,65 | CNY 27,84 | 6,82M |
| 2026-08-12 | CNY 27,84 | +0,87 % | CNY 27,52 | CNY 28,26 | CNY 27,40 | 2,92M |
| 2026-08-11 | CNY 27,60 | -1,43 % | CNY 28,01 | CNY 28,32 | CNY 27,45 | 2,32M |
| 2026-08-10 | CNY 28,00 | -2,74 % | CNY 28,75 | CNY 29,02 | CNY 27,60 | 3,79M |
| 2026-08-07 | CNY 28,79 | +0,56 % | CNY 28,65 | CNY 29,60 | CNY 27,83 | 5,97M |
| 2026-08-06 | CNY 28,63 | +2,21 % | CNY 28,01 | CNY 28,91 | CNY 27,27 | 4,52M |
| 2026-08-05 | CNY 28,01 | +1,89 % | CNY 27,93 | CNY 28,95 | CNY 27,20 | 4,98M |
| 2026-08-04 | CNY 27,49 | +4,56 % | CNY 26,76 | CNY 27,93 | CNY 25,60 | 4,25M |
| 2026-08-03 | CNY 26,29 | -2,67 % | CNY 26,88 | CNY 27,32 | CNY 25,89 | 3,75M |
| 2026-07-31 | CNY 27,01 | +1,92 % | CNY 27,25 | CNY 28,98 | CNY 26,93 | 6,44M |
| 2026-07-30 | CNY 26,50 | -2,14 % | CNY 27,09 | CNY 27,66 | CNY 26,23 | 4,70M |
| 2026-07-29 | CNY 27,08 | +1,12 % | CNY 27,00 | CNY 27,34 | CNY 25,53 | 5,00M |
| 2026-07-28 | CNY 26,78 | -5,37 % | CNY 28,00 | CNY 28,90 | CNY 26,52 | 4,90M |
| 2026-07-27 | CNY 28,30 | +4,12 % | CNY 27,00 | CNY 28,38 | CNY 26,52 | 4,54M |
| 2026-07-24 | CNY 27,18 | -0,04 % | CNY 26,80 | CNY 27,99 | CNY 26,20 | 4,58M |
| 2026-07-23 | CNY 27,19 | +2,41 % | CNY 26,89 | CNY 27,50 | CNY 26,18 | 5,12M |
| 2026-07-22 | CNY 26,55 | +2,63 % | CNY 25,90 | CNY 27,85 | CNY 25,54 | 7,32M |
| 2026-07-21 | CNY 25,87 | +11,70 % | CNY 23,63 | CNY 26,00 | CNY 21,09 | 9,13M |
| 2026-07-20 | CNY 23,16 | -7,73 % | CNY 25,68 | CNY 26,15 | CNY 22,74 | 6,99M |
| 2026-07-17 | CNY 25,10 | -8,76 % | CNY 27,27 | CNY 27,51 | CNY 25,03 | 6,59M |
| 2026-07-16 | CNY 27,51 | -1,86 % | CNY 28,03 | CNY 29,39 | CNY 26,90 | 4,64M |
| 2026-07-15 | CNY 28,03 | -3,58 % | CNY 29,07 | CNY 29,27 | CNY 27,70 | 3,33M |
| 2026-07-14 | CNY 29,07 | +3,49 % | CNY 28,42 | CNY 29,27 | CNY 27,27 | 4,47M |
| 2026-07-13 | CNY 28,09 | -7,20 % | CNY 30,25 | CNY 30,58 | CNY 27,59 | 5,45M |
| 2026-07-10 | CNY 30,27 | -3,23 % | CNY 32,00 | CNY 32,00 | CNY 30,20 | 6,41M |
| 2026-07-09 | CNY 31,28 | +9,56 % | CNY 28,85 | CNY 31,77 | CNY 28,50 | 8,08M |
| 2026-07-08 | CNY 28,55 | +0,85 % | CNY 28,88 | CNY 29,83 | CNY 27,52 | 5,18M |
| 2026-07-07 | CNY 28,31 | -2,91 % | CNY 29,20 | CNY 29,20 | CNY 27,83 | 4,47M |
| 2026-07-06 | CNY 29,16 | -0,98 % | CNY 29,42 | CNY 31,17 | CNY 28,64 | 5,41M |
| 2026-07-03 | CNY 29,45 | +0,24 % | CNY 29,34 | CNY 30,99 | CNY 29,05 | 4,69M |
| 2026-07-02 | CNY 29,38 | -2,65 % | CNY 30,00 | CNY 30,95 | CNY 29,25 | 4,44M |
| 2026-07-01 | CNY 30,18 | -2,65 % | CNY 31,00 | CNY 31,26 | CNY 30,08 | 4,30M |
| 2026-06-30 | CNY 31,00 | +3,44 % | CNY 29,73 | CNY 32,25 | CNY 29,73 | 6,70M |
| 2026-06-29 | CNY 29,97 | -9,43 % | CNY 33,50 | CNY 33,50 | CNY 29,00 | 8,22M |
| 2026-06-26 | CNY 33,09 | -5,86 % | CNY 34,88 | CNY 35,10 | CNY 32,94 | 5,15M |
| 2026-06-25 | CNY 35,15 | +1,74 % | CNY 34,68 | CNY 36,32 | CNY 34,65 | 7,35M |
| 2026-06-24 | CNY 34,55 | -5,11 % | CNY 36,58 | CNY 36,58 | CNY 34,17 | 7,12M |
| 2026-06-23 | CNY 36,41 | -1,43 % | CNY 36,68 | CNY 37,93 | CNY 35,60 | 6,33M |
| 2026-06-22 | CNY 36,94 | +3,82 % | CNY 36,19 | CNY 38,66 | CNY 35,60 | 9,42M |
| 2026-06-18 | CNY 35,58 | +2,89 % | CNY 34,88 | CNY 36,08 | CNY 34,03 | 7,92M |
| 2026-06-17 | CNY 34,58 | +4,79 % | CNY 32,68 | CNY 34,93 | CNY 32,56 | 7,78M |
| 2026-06-16 | CNY 33,00 | +3,64 % | CNY 32,50 | CNY 33,80 | CNY 31,64 | 9,90M |
| 2026-06-15 | CNY 31,84 | +11,48 % | CNY 28,87 | CNY 31,98 | CNY 28,58 | 12,20M |
| 2026-06-12 | CNY 28,56 | +3,70 % | CNY 27,76 | CNY 28,80 | CNY 27,40 | 6,25M |
| 2026-06-11 | CNY 27,54 | -2,17 % | CNY 28,02 | CNY 28,14 | CNY 27,12 | 4,15M |
| 2026-06-10 | CNY 28,15 | -2,93 % | CNY 27,74 | CNY 28,59 | CNY 27,72 | 5,65M |
| 2026-06-09 | CNY 29,00 | +1,12 % | CNY 29,41 | CNY 29,95 | CNY 28,28 | 7,79M |
| 2026-06-08 | CNY 28,68 | -5,41 % | CNY 29,00 | CNY 30,49 | CNY 28,44 | 6,16M |
| 2026-06-05 | CNY 30,32 | +0,73 % | CNY 29,90 | CNY 31,00 | CNY 29,55 | 4,98M |
| 2026-06-04 | CNY 30,10 | -1,89 % | CNY 30,75 | CNY 30,95 | CNY 29,65 | 8,01M |
| 2026-06-03 | CNY 30,68 | -3,88 % | CNY 31,89 | CNY 32,01 | CNY 30,25 | 7,99M |
| 2026-06-02 | CNY 31,92 | -4,09 % | CNY 33,23 | CNY 33,59 | CNY 30,97 | 8,40M |
| 2026-06-01 | CNY 33,28 | -2,38 % | CNY 34,06 | CNY 34,50 | CNY 33,19 | 4,72M |
| 2026-05-29 | CNY 34,09 | -4,32 % | CNY 35,93 | CNY 36,11 | CNY 33,66 | 5,66M |
| 2026-05-28 | CNY 35,63 | +0,74 % | CNY 35,28 | CNY 35,93 | CNY 33,77 | 7,57M |
| 2026-05-27 | CNY 35,37 | -4,87 % | CNY 37,55 | CNY 37,58 | CNY 35,18 | 6,68M |
| 2026-05-26 | CNY 37,18 | -2,87 % | CNY 38,44 | CNY 38,63 | CNY 36,56 | 7,31M |