SYoung Group Co., Ltd. Class A 300740
SZSE · China · Kurzlebige Konsumgüter
CNY 21,25+0,57 (+2,76 %)
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 21,25 | +2,76 % | CNY 20,80 | CNY 22,54 | CNY 20,72 | 35,41M |
| 2026-09-29 | CNY 20,68 | +1,57 % | CNY 20,20 | CNY 21,19 | CNY 19,99 | 24,38M |
| 2026-09-28 | CNY 20,36 | -4,41 % | CNY 21,31 | CNY 21,58 | CNY 19,98 | 37,34M |
| 2026-09-24 | CNY 21,30 | +3,40 % | CNY 20,70 | CNY 22,74 | CNY 20,69 | 49,37M |
| 2026-09-23 | CNY 20,60 | -11,47 % | CNY 23,24 | CNY 23,26 | CNY 20,56 | 53,66M |
| 2026-09-22 | CNY 23,27 | +0,82 % | CNY 22,87 | CNY 23,98 | CNY 22,87 | 38,06M |
| 2026-09-21 | CNY 23,08 | +1,67 % | CNY 22,90 | CNY 23,49 | CNY 22,44 | 36,48M |
| 2026-09-18 | CNY 22,70 | +8,61 % | CNY 21,22 | CNY 23,53 | CNY 21,00 | 47,08M |
| 2026-09-17 | CNY 20,90 | +4,03 % | CNY 19,93 | CNY 21,12 | CNY 19,83 | 22,18M |
| 2026-09-16 | CNY 20,09 | +3,82 % | CNY 19,32 | CNY 20,23 | CNY 19,12 | 20,45M |
| 2026-09-15 | CNY 19,35 | -0,97 % | CNY 19,66 | CNY 20,40 | CNY 19,28 | 20,28M |
| 2026-09-14 | CNY 19,54 | -2,79 % | CNY 19,91 | CNY 20,16 | CNY 19,51 | 16,45M |
| 2026-09-11 | CNY 20,10 | -4,33 % | CNY 20,97 | CNY 21,10 | CNY 19,70 | 25,18M |
| 2026-09-10 | CNY 21,01 | -1,04 % | CNY 20,80 | CNY 21,57 | CNY 20,70 | 15,28M |
| 2026-09-09 | CNY 21,23 | -4,33 % | CNY 22,18 | CNY 22,51 | CNY 20,98 | 28,07M |
| 2026-09-08 | CNY 22,19 | -1,81 % | CNY 22,69 | CNY 22,69 | CNY 22,00 | 18,53M |
| 2026-09-07 | CNY 22,60 | +0,04 % | CNY 22,59 | CNY 22,76 | CNY 22,35 | 17,46M |
| 2026-09-04 | CNY 22,59 | -0,48 % | CNY 22,82 | CNY 23,49 | CNY 22,36 | 26,87M |
| 2026-09-03 | CNY 22,70 | -0,87 % | CNY 23,17 | CNY 23,79 | CNY 22,30 | 25,23M |
| 2026-09-02 | CNY 22,90 | -3,17 % | CNY 23,55 | CNY 23,85 | CNY 22,84 | 25,64M |
| 2026-09-01 | CNY 23,65 | +3,59 % | CNY 23,24 | CNY 24,07 | CNY 23,24 | 27,15M |
| 2026-08-31 | CNY 22,83 | +4,63 % | CNY 22,00 | CNY 23,40 | CNY 21,80 | 34,19M |
| 2026-08-28 | CNY 21,82 | -0,77 % | CNY 22,00 | CNY 22,13 | CNY 21,78 | 17,35M |
| 2026-08-27 | CNY 21,99 | +1,20 % | CNY 21,70 | CNY 22,39 | CNY 21,70 | 22,30M |
| 2026-08-26 | CNY 21,73 | -0,64 % | CNY 22,10 | CNY 22,36 | CNY 21,68 | 22,58M |
| 2026-08-25 | CNY 21,87 | +9,02 % | CNY 19,94 | CNY 21,96 | CNY 19,85 | 33,68M |
| 2026-08-24 | CNY 20,06 | -4,79 % | CNY 21,01 | CNY 21,48 | CNY 19,86 | 32,58M |
| 2026-08-21 | CNY 21,07 | +1,25 % | CNY 20,78 | CNY 21,56 | CNY 20,45 | 28,29M |
| 2026-08-20 | CNY 20,81 | +4,94 % | CNY 20,17 | CNY 22,50 | CNY 19,91 | 41,14M |
| 2026-08-19 | CNY 19,83 | -6,02 % | CNY 20,82 | CNY 20,90 | CNY 19,82 | 25,63M |
| 2026-08-18 | CNY 21,10 | -4,52 % | CNY 22,10 | CNY 22,23 | CNY 20,73 | 30,30M |
| 2026-08-17 | CNY 22,10 | +3,37 % | CNY 22,44 | CNY 22,65 | CNY 20,80 | 35,37M |
| 2026-08-14 | CNY 21,38 | -4,89 % | CNY 22,48 | CNY 22,68 | CNY 21,11 | 42,45M |
| 2026-08-13 | CNY 22,48 | -1,96 % | CNY 22,93 | CNY 23,43 | CNY 22,42 | 24,02M |
| 2026-08-12 | CNY 22,93 | +2,69 % | CNY 22,33 | CNY 23,23 | CNY 22,11 | 24,74M |
| 2026-08-11 | CNY 22,33 | +0,45 % | CNY 22,28 | CNY 22,73 | CNY 22,15 | 25,01M |
| 2026-08-10 | CNY 22,23 | +3,16 % | CNY 21,41 | CNY 22,40 | CNY 21,25 | 27,68M |
| 2026-08-07 | CNY 21,55 | -1,55 % | CNY 21,82 | CNY 22,00 | CNY 21,46 | 23,58M |
| 2026-08-06 | CNY 21,89 | +1,91 % | CNY 21,51 | CNY 21,90 | CNY 21,20 | 25,65M |
| 2026-08-05 | CNY 21,48 | +2,73 % | CNY 21,10 | CNY 21,69 | CNY 20,80 | 23,56M |
| 2026-08-04 | CNY 20,91 | +1,90 % | CNY 20,44 | CNY 21,18 | CNY 20,44 | 23,32M |
| 2026-08-03 | CNY 20,52 | +1,48 % | CNY 20,58 | CNY 20,85 | CNY 20,02 | 30,27M |
| 2026-07-31 | CNY 20,22 | +6,87 % | CNY 18,51 | CNY 20,43 | CNY 18,51 | 38,64M |
| 2026-07-30 | CNY 18,92 | -2,37 % | CNY 19,38 | CNY 19,95 | CNY 18,81 | 37,92M |
| 2026-07-29 | CNY 19,38 | +4,53 % | CNY 18,54 | CNY 19,58 | CNY 18,54 | 36,36M |
| 2026-07-28 | CNY 18,54 | -4,43 % | CNY 19,05 | CNY 19,97 | CNY 18,40 | 36,65M |
| 2026-07-27 | CNY 19,40 | +14,05 % | CNY 17,16 | CNY 19,75 | CNY 17,08 | 39,72M |
| 2026-07-24 | CNY 17,01 | -0,53 % | CNY 16,86 | CNY 17,53 | CNY 16,53 | 26,07M |
| 2026-07-23 | CNY 17,10 | +7,82 % | CNY 15,72 | CNY 17,15 | CNY 15,66 | 30,76M |
| 2026-07-22 | CNY 15,86 | -2,82 % | CNY 16,00 | CNY 16,31 | CNY 15,76 | 19,89M |
| 2026-07-21 | CNY 16,32 | +2,06 % | CNY 15,99 | CNY 16,40 | CNY 15,16 | 24,27M |
| 2026-07-20 | CNY 15,99 | -5,66 % | CNY 17,56 | CNY 17,58 | CNY 15,64 | 28,45M |
| 2026-07-17 | CNY 16,95 | -13,92 % | CNY 19,68 | CNY 20,14 | CNY 16,70 | 44,08M |
| 2026-07-16 | CNY 19,69 | +0,05 % | CNY 19,55 | CNY 20,50 | CNY 19,12 | 29,66M |
| 2026-07-15 | CNY 19,68 | +5,41 % | CNY 18,40 | CNY 20,20 | CNY 18,31 | 36,94M |
| 2026-07-14 | CNY 18,67 | -1,11 % | CNY 18,82 | CNY 19,06 | CNY 18,31 | 23,10M |
| 2026-07-13 | CNY 18,88 | -5,65 % | CNY 19,84 | CNY 20,97 | CNY 18,88 | 25,13M |
| 2026-07-10 | CNY 20,01 | +1,73 % | CNY 19,42 | CNY 20,77 | CNY 19,22 | 21,51M |
| 2026-07-09 | CNY 19,67 | -0,56 % | CNY 19,41 | CNY 20,10 | CNY 19,20 | 17,96M |
| 2026-07-08 | CNY 19,78 | -2,90 % | CNY 20,29 | CNY 20,85 | CNY 19,56 | 20,78M |
| 2026-07-07 | CNY 20,37 | -1,36 % | CNY 20,62 | CNY 22,38 | CNY 20,33 | 30,23M |
| 2026-07-06 | CNY 20,65 | -8,18 % | CNY 22,76 | CNY 22,88 | CNY 20,50 | 32,80M |
| 2026-07-03 | CNY 22,49 | +0,99 % | CNY 22,17 | CNY 24,09 | CNY 22,00 | 44,55M |
| 2026-07-02 | CNY 22,27 | +19,99 % | CNY 18,55 | CNY 22,27 | CNY 18,26 | 36,05M |
| 2026-07-01 | CNY 18,56 | +0,81 % | CNY 18,31 | CNY 19,38 | CNY 18,04 | 16,37M |
| 2026-06-30 | CNY 18,41 | +4,90 % | CNY 17,31 | CNY 18,65 | CNY 17,15 | 16,15M |
| 2026-06-29 | CNY 17,55 | -1,68 % | CNY 17,81 | CNY 18,35 | CNY 17,49 | 19,45M |
| 2026-06-26 | CNY 17,85 | -6,54 % | CNY 18,73 | CNY 19,12 | CNY 17,82 | 22,40M |
| 2026-06-25 | CNY 19,10 | -8,04 % | CNY 20,67 | CNY 20,70 | CNY 19,09 | 22,40M |
| 2026-06-24 | CNY 20,77 | -5,29 % | CNY 21,75 | CNY 21,98 | CNY 20,71 | 12,80M |
| 2026-06-23 | CNY 21,93 | -2,19 % | CNY 22,23 | CNY 22,60 | CNY 21,86 | 10,45M |
| 2026-06-22 | CNY 22,42 | -1,45 % | CNY 22,53 | CNY 23,42 | CNY 22,00 | 15,75M |
| 2026-06-18 | CNY 22,75 | +3,27 % | CNY 22,30 | CNY 22,98 | CNY 22,11 | 11,88M |
| 2026-06-17 | CNY 22,03 | -1,12 % | CNY 22,30 | CNY 22,49 | CNY 21,66 | 9,15M |
| 2026-06-16 | CNY 22,28 | +1,13 % | CNY 22,01 | CNY 22,69 | CNY 22,00 | 11,42M |
| 2026-06-15 | CNY 22,03 | +3,92 % | CNY 21,28 | CNY 22,49 | CNY 21,12 | 16,12M |
| 2026-06-12 | CNY 21,20 | -1,53 % | CNY 21,73 | CNY 21,84 | CNY 21,18 | 12,26M |
| 2026-06-11 | CNY 21,53 | -5,53 % | CNY 22,62 | CNY 22,79 | CNY 21,44 | 16,52M |
| 2026-06-10 | CNY 22,79 | -2,77 % | CNY 23,31 | CNY 23,88 | CNY 22,30 | 15,35M |
| 2026-06-09 | CNY 23,44 | +1,74 % | CNY 23,36 | CNY 23,72 | CNY 22,92 | 15,84M |
| 2026-06-08 | CNY 23,04 | -0,04 % | CNY 22,60 | CNY 23,96 | CNY 22,60 | 18,78M |
| 2026-06-05 | CNY 23,05 | -1,83 % | CNY 23,56 | CNY 24,74 | CNY 22,99 | 17,15M |
| 2026-06-04 | CNY 23,48 | -3,97 % | CNY 24,23 | CNY 24,38 | CNY 23,23 | 11,77M |
| 2026-06-03 | CNY 24,45 | -0,85 % | CNY 24,60 | CNY 24,96 | CNY 24,23 | 8,98M |
| 2026-06-02 | CNY 24,66 | -1,04 % | CNY 24,78 | CNY 25,30 | CNY 24,24 | 10,51M |
| 2026-06-01 | CNY 24,92 | +2,55 % | CNY 24,40 | CNY 25,49 | CNY 24,00 | 13,85M |
| 2026-05-29 | CNY 24,30 | -3,80 % | CNY 25,30 | CNY 25,45 | CNY 24,23 | 10,51M |
| 2026-05-28 | CNY 25,26 | +0,04 % | CNY 25,22 | CNY 25,43 | CNY 24,70 | 7,73M |
| 2026-05-27 | CNY 25,25 | -1,98 % | CNY 25,80 | CNY 25,85 | CNY 24,93 | 8,96M |
| 2026-05-26 | CNY 25,76 | -0,23 % | CNY 25,66 | CNY 26,03 | CNY 25,31 | 8,21M |