Guangdong South New Media Co., Ltd. Class A 300770
SZSE · China · Kommunikation
CNY 34,03-0,19 (-0,56 %)
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 34,03 | -3,38 % | CNY 34,20 | CNY 34,45 | CNY 33,76 | 3,08M |
| 2026-09-29 | CNY 35,22 | +0,77 % | CNY 34,71 | CNY 35,44 | CNY 34,68 | 3,20M |
| 2026-09-28 | CNY 34,95 | -0,77 % | CNY 35,08 | CNY 35,60 | CNY 34,70 | 3,41M |
| 2026-09-24 | CNY 35,22 | +1,03 % | CNY 34,88 | CNY 35,35 | CNY 34,75 | 3,40M |
| 2026-09-23 | CNY 34,86 | -0,74 % | CNY 35,15 | CNY 35,20 | CNY 34,71 | 2,25M |
| 2026-09-22 | CNY 35,12 | +1,62 % | CNY 34,52 | CNY 35,19 | CNY 34,52 | 3,18M |
| 2026-09-21 | CNY 34,56 | +0,03 % | CNY 34,67 | CNY 34,84 | CNY 34,27 | 2,20M |
| 2026-09-18 | CNY 34,55 | -0,09 % | CNY 34,58 | CNY 34,97 | CNY 34,46 | 2,21M |
| 2026-09-17 | CNY 34,58 | +0,32 % | CNY 34,26 | CNY 34,78 | CNY 34,26 | 1,58M |
| 2026-09-16 | CNY 34,47 | +0,03 % | CNY 34,57 | CNY 34,57 | CNY 34,04 | 1,52M |
| 2026-09-15 | CNY 34,46 | +0,35 % | CNY 34,52 | CNY 34,86 | CNY 34,35 | 1,84M |
| 2026-09-14 | CNY 34,34 | -0,61 % | CNY 34,46 | CNY 34,72 | CNY 34,13 | 1,52M |
| 2026-09-11 | CNY 34,55 | -0,92 % | CNY 34,86 | CNY 34,86 | CNY 34,07 | 2,12M |
| 2026-09-10 | CNY 34,87 | -0,71 % | CNY 35,00 | CNY 35,18 | CNY 34,72 | 1,30M |
| 2026-09-09 | CNY 35,12 | -2,63 % | CNY 35,76 | CNY 35,76 | CNY 35,02 | 2,61M |
| 2026-09-08 | CNY 36,07 | +1,46 % | CNY 35,55 | CNY 36,29 | CNY 35,40 | 2,97M |
| 2026-09-07 | CNY 35,55 | +0,48 % | CNY 35,34 | CNY 35,79 | CNY 35,16 | 2,63M |
| 2026-09-04 | CNY 35,38 | +2,43 % | CNY 34,54 | CNY 35,95 | CNY 34,54 | 3,23M |
| 2026-09-03 | CNY 34,54 | -1,06 % | CNY 34,91 | CNY 35,55 | CNY 34,43 | 2,36M |
| 2026-09-02 | CNY 34,91 | -2,16 % | CNY 35,41 | CNY 35,68 | CNY 34,70 | 2,63M |
| 2026-09-01 | CNY 35,68 | +0,82 % | CNY 34,72 | CNY 35,81 | CNY 34,70 | 4,47M |
| 2026-08-31 | CNY 35,39 | +3,78 % | CNY 34,10 | CNY 35,67 | CNY 34,09 | 4,71M |
| 2026-08-28 | CNY 34,10 | +2,19 % | CNY 33,67 | CNY 34,23 | CNY 33,63 | 2,13M |
| 2026-08-27 | CNY 33,37 | -1,42 % | CNY 33,84 | CNY 33,85 | CNY 33,10 | 1,79M |
| 2026-08-26 | CNY 33,85 | +0,71 % | CNY 33,50 | CNY 33,92 | CNY 33,50 | 962,39K |
| 2026-08-25 | CNY 33,61 | +0,96 % | CNY 33,45 | CNY 33,74 | CNY 33,30 | 955,60K |
| 2026-08-24 | CNY 33,29 | -0,95 % | CNY 33,76 | CNY 33,80 | CNY 33,25 | 1,20M |
| 2026-08-21 | CNY 33,61 | -2,24 % | CNY 34,30 | CNY 34,30 | CNY 33,48 | 1,70M |
| 2026-08-20 | CNY 34,38 | +1,87 % | CNY 33,79 | CNY 34,58 | CNY 33,60 | 2,28M |
| 2026-08-19 | CNY 33,75 | +0,21 % | CNY 33,63 | CNY 33,95 | CNY 33,51 | 2,04M |
| 2026-08-18 | CNY 33,68 | -0,30 % | CNY 33,77 | CNY 33,77 | CNY 33,40 | 1,15M |
| 2026-08-17 | CNY 33,78 | +0,54 % | CNY 33,64 | CNY 33,85 | CNY 33,08 | 1,36M |
| 2026-08-14 | CNY 33,60 | -1,26 % | CNY 34,07 | CNY 34,07 | CNY 33,48 | 1,68M |
| 2026-08-13 | CNY 34,03 | -1,02 % | CNY 34,50 | CNY 34,85 | CNY 33,98 | 2,05M |
| 2026-08-12 | CNY 34,38 | -0,15 % | CNY 34,40 | CNY 34,79 | CNY 34,27 | 1,39M |
| 2026-08-11 | CNY 34,43 | -0,23 % | CNY 34,50 | CNY 34,83 | CNY 34,24 | 1,44M |
| 2026-08-10 | CNY 34,51 | +1,44 % | CNY 33,98 | CNY 34,60 | CNY 33,91 | 1,88M |
| 2026-08-07 | CNY 34,02 | -0,82 % | CNY 34,30 | CNY 34,50 | CNY 33,51 | 2,39M |
| 2026-08-06 | CNY 34,30 | -1,66 % | CNY 35,05 | CNY 35,05 | CNY 34,19 | 1,81M |
| 2026-08-05 | CNY 34,88 | -1,75 % | CNY 35,30 | CNY 35,50 | CNY 34,85 | 2,36M |
| 2026-08-04 | CNY 35,50 | -0,03 % | CNY 35,51 | CNY 35,97 | CNY 35,08 | 2,52M |
| 2026-08-03 | CNY 35,51 | +0,40 % | CNY 35,40 | CNY 35,93 | CNY 35,36 | 2,12M |
| 2026-07-31 | CNY 35,37 | -0,14 % | CNY 34,95 | CNY 35,98 | CNY 34,85 | 3,22M |
| 2026-07-30 | CNY 35,42 | +2,46 % | CNY 34,40 | CNY 35,60 | CNY 34,40 | 3,21M |
| 2026-07-29 | CNY 34,57 | +2,43 % | CNY 33,74 | CNY 34,69 | CNY 33,74 | 2,56M |
| 2026-07-28 | CNY 33,75 | +1,38 % | CNY 33,20 | CNY 33,78 | CNY 33,10 | 1,98M |
| 2026-07-27 | CNY 33,29 | +1,34 % | CNY 32,85 | CNY 33,53 | CNY 32,60 | 1,55M |
| 2026-07-24 | CNY 32,85 | -1,94 % | CNY 33,40 | CNY 33,66 | CNY 32,82 | 1,37M |
| 2026-07-23 | CNY 33,50 | +0,39 % | CNY 33,21 | CNY 33,58 | CNY 32,98 | 1,30M |
| 2026-07-22 | CNY 33,37 | -1,24 % | CNY 33,44 | CNY 33,66 | CNY 33,03 | 2,21M |
| 2026-07-21 | CNY 33,79 | -0,62 % | CNY 33,99 | CNY 34,73 | CNY 33,66 | 3,39M |
| 2026-07-20 | CNY 34,00 | +1,46 % | CNY 33,51 | CNY 34,30 | CNY 33,39 | 3,08M |
| 2026-07-17 | CNY 33,51 | -2,25 % | CNY 34,29 | CNY 34,65 | CNY 33,51 | 3,02M |
| 2026-07-16 | CNY 34,28 | +2,63 % | CNY 33,30 | CNY 34,35 | CNY 33,20 | 3,09M |
| 2026-07-15 | CNY 33,40 | +2,39 % | CNY 32,66 | CNY 33,65 | CNY 32,46 | 2,42M |
| 2026-07-14 | CNY 32,62 | +1,94 % | CNY 32,00 | CNY 32,79 | CNY 31,98 | 2,14M |
| 2026-07-13 | CNY 32,00 | -1,33 % | CNY 32,38 | CNY 32,68 | CNY 31,88 | 2,08M |
| 2026-07-10 | CNY 32,43 | +2,27 % | CNY 31,70 | CNY 32,78 | CNY 31,40 | 2,32M |
| 2026-07-09 | CNY 31,71 | -1,89 % | CNY 32,29 | CNY 32,48 | CNY 31,66 | 1,88M |
| 2026-07-08 | CNY 32,32 | +1,16 % | CNY 32,10 | CNY 32,51 | CNY 31,74 | 1,65M |
| 2026-07-07 | CNY 31,95 | -1,87 % | CNY 32,56 | CNY 32,68 | CNY 31,84 | 1,60M |
| 2026-07-06 | CNY 32,56 | 0,00 % | CNY 32,55 | CNY 32,80 | CNY 32,22 | 1,48M |
| 2026-07-03 | CNY 32,56 | +0,80 % | CNY 32,55 | CNY 32,89 | CNY 32,18 | 1,62M |
| 2026-07-02 | CNY 32,30 | +0,94 % | CNY 32,15 | CNY 32,88 | CNY 31,98 | 2,10M |
| 2026-07-01 | CNY 32,00 | +1,62 % | CNY 31,50 | CNY 32,22 | CNY 31,21 | 2,14M |
| 2026-06-30 | CNY 31,49 | -1,66 % | CNY 32,02 | CNY 32,11 | CNY 31,34 | 1,69M |
| 2026-06-29 | CNY 32,02 | +0,50 % | CNY 32,10 | CNY 32,46 | CNY 31,02 | 2,09M |
| 2026-06-26 | CNY 31,86 | -2,98 % | CNY 32,65 | CNY 32,97 | CNY 31,80 | 2,80M |
| 2026-06-25 | CNY 32,84 | -3,86 % | CNY 34,12 | CNY 34,12 | CNY 32,80 | 2,83M |
| 2026-06-24 | CNY 34,16 | -0,61 % | CNY 34,35 | CNY 34,88 | CNY 34,12 | 1,36M |
| 2026-06-23 | CNY 34,37 | -0,69 % | CNY 34,29 | CNY 34,93 | CNY 34,11 | 1,60M |
| 2026-06-22 | CNY 34,61 | +2,52 % | CNY 33,74 | CNY 34,74 | CNY 32,50 | 2,68M |
| 2026-06-18 | CNY 33,76 | -1,06 % | CNY 33,90 | CNY 34,23 | CNY 33,66 | 1,03M |
| 2026-06-17 | CNY 34,12 | -0,47 % | CNY 34,25 | CNY 34,25 | CNY 33,60 | 1,42M |
| 2026-06-16 | CNY 34,28 | -1,15 % | CNY 34,40 | CNY 34,60 | CNY 33,80 | 2,13M |
| 2026-06-15 | CNY 34,68 | +2,42 % | CNY 33,99 | CNY 34,74 | CNY 33,89 | 2,17M |
| 2026-06-12 | CNY 33,86 | +0,06 % | CNY 33,83 | CNY 34,19 | CNY 33,38 | 2,56M |
| 2026-06-11 | CNY 33,84 | +1,32 % | CNY 33,41 | CNY 33,95 | CNY 32,46 | 2,40M |
| 2026-06-10 | CNY 33,40 | +0,91 % | CNY 33,13 | CNY 33,40 | CNY 32,82 | 1,79M |
| 2026-06-09 | CNY 33,10 | +0,24 % | CNY 33,13 | CNY 33,50 | CNY 32,96 | 1,62M |
| 2026-06-08 | CNY 33,02 | -2,19 % | CNY 33,63 | CNY 34,08 | CNY 32,65 | 2,32M |
| 2026-06-05 | CNY 33,76 | +0,36 % | CNY 33,79 | CNY 34,16 | CNY 33,59 | 1,35M |
| 2026-06-04 | CNY 33,64 | -2,29 % | CNY 34,40 | CNY 34,59 | CNY 33,40 | 2,07M |
| 2026-06-03 | CNY 34,43 | -2,46 % | CNY 35,28 | CNY 35,28 | CNY 34,36 | 2,15M |
| 2026-06-02 | CNY 35,30 | -1,48 % | CNY 35,82 | CNY 35,83 | CNY 35,04 | 1,60M |
| 2026-06-01 | CNY 35,83 | +2,96 % | CNY 34,80 | CNY 35,96 | CNY 34,80 | 2,33M |
| 2026-05-29 | CNY 34,80 | +1,19 % | CNY 34,39 | CNY 35,06 | CNY 34,39 | 1,57M |
| 2026-05-28 | CNY 34,39 | -1,74 % | CNY 34,89 | CNY 35,19 | CNY 34,10 | 1,86M |
| 2026-05-27 | CNY 35,00 | -1,41 % | CNY 35,50 | CNY 36,03 | CNY 34,90 | 2,14M |
| 2026-05-26 | CNY 35,50 | +0,37 % | CNY 35,37 | CNY 35,53 | CNY 34,77 | 1,76M |