BGT Group Co., Ltd. Class A 300774
SZSE · China · Industriedienstleistungen
CNY 9,60-0,14 (-1,44 %)
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 9,60 | -1,44 % | CNY 9,77 | CNY 9,82 | CNY 9,51 | 4,17M |
| 2026-09-29 | CNY 9,74 | +2,53 % | CNY 9,51 | CNY 9,85 | CNY 9,47 | 5,55M |
| 2026-09-28 | CNY 9,50 | -2,76 % | CNY 9,76 | CNY 9,81 | CNY 9,42 | 6,32M |
| 2026-09-24 | CNY 9,77 | -2,59 % | CNY 9,99 | CNY 10,05 | CNY 9,75 | 6,19M |
| 2026-09-23 | CNY 10,03 | -1,38 % | CNY 10,25 | CNY 10,27 | CNY 9,91 | 8,39M |
| 2026-09-22 | CNY 10,17 | +1,09 % | CNY 10,03 | CNY 10,29 | CNY 10,00 | 7,05M |
| 2026-09-21 | CNY 10,06 | +0,90 % | CNY 9,92 | CNY 10,15 | CNY 9,92 | 6,98M |
| 2026-09-18 | CNY 9,97 | +1,01 % | CNY 9,91 | CNY 10,15 | CNY 9,91 | 6,21M |
| 2026-09-17 | CNY 9,87 | -1,89 % | CNY 9,96 | CNY 10,07 | CNY 9,81 | 6,08M |
| 2026-09-16 | CNY 10,06 | +1,82 % | CNY 9,91 | CNY 10,13 | CNY 9,81 | 8,03M |
| 2026-09-15 | CNY 9,88 | -3,14 % | CNY 10,18 | CNY 10,27 | CNY 9,86 | 11,38M |
| 2026-09-14 | CNY 10,20 | -0,49 % | CNY 10,03 | CNY 10,26 | CNY 9,94 | 11,56M |
| 2026-09-11 | CNY 10,25 | -6,48 % | CNY 10,74 | CNY 10,76 | CNY 9,92 | 21,39M |
| 2026-09-10 | CNY 10,96 | -8,51 % | CNY 11,80 | CNY 11,86 | CNY 10,95 | 26,59M |
| 2026-09-09 | CNY 11,98 | +7,35 % | CNY 11,39 | CNY 12,90 | CNY 11,38 | 33,08M |
| 2026-09-08 | CNY 11,16 | +2,48 % | CNY 10,96 | CNY 11,34 | CNY 10,81 | 8,10M |
| 2026-09-07 | CNY 10,89 | 0,00 % | CNY 11,02 | CNY 11,16 | CNY 10,66 | 7,19M |
| 2026-09-04 | CNY 10,89 | -0,91 % | CNY 10,98 | CNY 11,28 | CNY 10,77 | 6,87M |
| 2026-09-03 | CNY 10,99 | -0,36 % | CNY 11,12 | CNY 11,20 | CNY 10,82 | 5,54M |
| 2026-09-02 | CNY 11,03 | -1,78 % | CNY 11,07 | CNY 11,11 | CNY 10,74 | 5,81M |
| 2026-09-01 | CNY 11,23 | +0,18 % | CNY 11,43 | CNY 11,44 | CNY 11,16 | 7,12M |
| 2026-08-31 | CNY 11,21 | -1,84 % | CNY 11,11 | CNY 11,25 | CNY 10,65 | 11,09M |
| 2026-08-28 | CNY 11,42 | +1,69 % | CNY 11,17 | CNY 11,85 | CNY 11,03 | 11,52M |
| 2026-08-27 | CNY 11,23 | +1,63 % | CNY 10,94 | CNY 11,37 | CNY 10,92 | 8,31M |
| 2026-08-26 | CNY 11,05 | -0,27 % | CNY 11,06 | CNY 11,38 | CNY 10,91 | 11,17M |
| 2026-08-25 | CNY 11,08 | -0,45 % | CNY 10,97 | CNY 11,16 | CNY 10,80 | 12,32M |
| 2026-08-24 | CNY 11,13 | -0,27 % | CNY 11,16 | CNY 11,60 | CNY 10,89 | 11,84M |
| 2026-08-21 | CNY 11,16 | +1,45 % | CNY 11,08 | CNY 11,18 | CNY 10,76 | 6,87M |
| 2026-08-20 | CNY 11,00 | +2,90 % | CNY 10,71 | CNY 11,25 | CNY 10,71 | 7,94M |
| 2026-08-19 | CNY 10,69 | -3,08 % | CNY 10,94 | CNY 11,17 | CNY 10,56 | 7,66M |
| 2026-08-18 | CNY 11,03 | -1,78 % | CNY 11,16 | CNY 11,39 | CNY 10,99 | 6,81M |
| 2026-08-17 | CNY 11,23 | +3,69 % | CNY 10,80 | CNY 11,28 | CNY 10,77 | 6,27M |
| 2026-08-14 | CNY 10,83 | -0,09 % | CNY 10,85 | CNY 11,04 | CNY 10,67 | 6,86M |
| 2026-08-13 | CNY 10,84 | -1,90 % | CNY 11,16 | CNY 11,17 | CNY 10,83 | 8,27M |
| 2026-08-12 | CNY 11,05 | +1,94 % | CNY 10,79 | CNY 11,25 | CNY 10,74 | 7,53M |
| 2026-08-11 | CNY 10,84 | -1,45 % | CNY 10,96 | CNY 11,23 | CNY 10,81 | 6,52M |
| 2026-08-10 | CNY 11,00 | +0,27 % | CNY 10,86 | CNY 11,08 | CNY 10,71 | 9,59M |
| 2026-08-07 | CNY 10,97 | +5,28 % | CNY 10,44 | CNY 11,14 | CNY 10,29 | 15,76M |
| 2026-08-06 | CNY 10,42 | -0,38 % | CNY 10,59 | CNY 10,87 | CNY 10,24 | 7,47M |
| 2026-08-05 | CNY 10,46 | +1,85 % | CNY 10,27 | CNY 10,62 | CNY 10,22 | 7,15M |
| 2026-08-04 | CNY 10,27 | +1,88 % | CNY 10,13 | CNY 10,31 | CNY 10,08 | 6,47M |
| 2026-08-03 | CNY 10,08 | +3,70 % | CNY 9,72 | CNY 10,14 | CNY 9,72 | 7,17M |
| 2026-07-31 | CNY 9,72 | +2,86 % | CNY 9,66 | CNY 9,87 | CNY 9,46 | 8,41M |
| 2026-07-30 | CNY 9,45 | -2,17 % | CNY 9,71 | CNY 9,82 | CNY 9,41 | 6,55M |
| 2026-07-29 | CNY 9,66 | +2,88 % | CNY 9,37 | CNY 9,73 | CNY 9,25 | 8,58M |
| 2026-07-28 | CNY 9,39 | -1,05 % | CNY 9,40 | CNY 9,63 | CNY 9,33 | 6,18M |
| 2026-07-27 | CNY 9,49 | +3,15 % | CNY 9,29 | CNY 9,51 | CNY 9,11 | 9,04M |
| 2026-07-24 | CNY 9,20 | -5,15 % | CNY 9,50 | CNY 9,68 | CNY 9,09 | 9,33M |
| 2026-07-23 | CNY 9,70 | +8,38 % | CNY 8,84 | CNY 9,71 | CNY 8,84 | 12,14M |
| 2026-07-22 | CNY 8,95 | +0,11 % | CNY 8,89 | CNY 9,25 | CNY 8,77 | 9,61M |
| 2026-07-21 | CNY 8,94 | +0,34 % | CNY 8,79 | CNY 9,04 | CNY 8,11 | 15,85M |
| 2026-07-20 | CNY 8,91 | -2,52 % | CNY 9,13 | CNY 9,46 | CNY 8,64 | 12,57M |
| 2026-07-17 | CNY 9,14 | -5,28 % | CNY 9,58 | CNY 9,68 | CNY 8,96 | 8,51M |
| 2026-07-16 | CNY 9,65 | -1,63 % | CNY 9,74 | CNY 9,99 | CNY 9,60 | 7,32M |
| 2026-07-15 | CNY 9,81 | +0,41 % | CNY 9,80 | CNY 10,05 | CNY 9,69 | 7,87M |
| 2026-07-14 | CNY 9,77 | +1,88 % | CNY 9,60 | CNY 9,83 | CNY 9,38 | 7,96M |
| 2026-07-13 | CNY 9,59 | -7,07 % | CNY 10,26 | CNY 10,31 | CNY 9,59 | 9,68M |
| 2026-07-10 | CNY 10,32 | +3,41 % | CNY 9,96 | CNY 10,70 | CNY 9,88 | 9,63M |
| 2026-07-09 | CNY 9,98 | -0,30 % | CNY 9,91 | CNY 10,08 | CNY 9,61 | 7,92M |
| 2026-07-08 | CNY 10,01 | -2,15 % | CNY 10,12 | CNY 10,26 | CNY 9,90 | 7,89M |
| 2026-07-07 | CNY 10,23 | -3,31 % | CNY 10,56 | CNY 10,81 | CNY 10,18 | 8,00M |
| 2026-07-06 | CNY 10,58 | -3,38 % | CNY 10,88 | CNY 11,46 | CNY 10,58 | 9,82M |
| 2026-07-03 | CNY 10,95 | 0,00 % | CNY 11,24 | CNY 11,28 | CNY 10,84 | 8,60M |
| 2026-07-02 | CNY 10,95 | +0,55 % | CNY 10,88 | CNY 11,65 | CNY 10,74 | 12,94M |
| 2026-07-01 | CNY 10,89 | +1,30 % | CNY 10,75 | CNY 11,18 | CNY 10,56 | 9,38M |
| 2026-06-30 | CNY 10,75 | +0,66 % | CNY 10,87 | CNY 10,89 | CNY 10,46 | 7,08M |
| 2026-06-29 | CNY 10,68 | -1,29 % | CNY 10,98 | CNY 11,13 | CNY 10,53 | 10,12M |
| 2026-06-26 | CNY 10,82 | -5,58 % | CNY 11,30 | CNY 11,34 | CNY 10,82 | 10,62M |
| 2026-06-25 | CNY 11,46 | -5,21 % | CNY 12,02 | CNY 12,38 | CNY 11,36 | 13,84M |
| 2026-06-24 | CNY 12,09 | -3,36 % | CNY 12,38 | CNY 12,60 | CNY 12,00 | 14,97M |
| 2026-06-23 | CNY 12,51 | -13,66 % | CNY 14,36 | CNY 14,52 | CNY 12,39 | 28,96M |
| 2026-06-22 | CNY 14,49 | +6,78 % | CNY 13,41 | CNY 14,65 | CNY 13,30 | 28,39M |
| 2026-06-18 | CNY 13,57 | +3,51 % | CNY 12,94 | CNY 13,64 | CNY 12,81 | 15,62M |
| 2026-06-17 | CNY 13,11 | -3,82 % | CNY 13,53 | CNY 13,73 | CNY 13,02 | 10,42M |
| 2026-06-16 | CNY 13,63 | -2,29 % | CNY 13,88 | CNY 14,01 | CNY 13,45 | 12,17M |
| 2026-06-15 | CNY 13,95 | +5,36 % | CNY 13,27 | CNY 14,09 | CNY 13,05 | 17,15M |
| 2026-06-12 | CNY 13,24 | +3,60 % | CNY 12,81 | CNY 13,95 | CNY 12,52 | 16,17M |
| 2026-06-11 | CNY 12,78 | +3,06 % | CNY 12,20 | CNY 13,15 | CNY 12,15 | 12,80M |
| 2026-06-10 | CNY 12,40 | -1,90 % | CNY 12,64 | CNY 12,64 | CNY 12,16 | 9,43M |
| 2026-06-09 | CNY 12,64 | +4,72 % | CNY 12,31 | CNY 12,73 | CNY 12,21 | 14,01M |
| 2026-06-08 | CNY 12,07 | -8,28 % | CNY 12,90 | CNY 13,09 | CNY 11,84 | 16,44M |
| 2026-06-05 | CNY 13,16 | -1,57 % | CNY 13,33 | CNY 13,51 | CNY 12,86 | 10,57M |
| 2026-06-04 | CNY 13,37 | -2,83 % | CNY 13,58 | CNY 14,05 | CNY 13,28 | 9,50M |
| 2026-06-03 | CNY 13,76 | -1,15 % | CNY 13,90 | CNY 14,30 | CNY 13,59 | 8,78M |
| 2026-06-02 | CNY 13,92 | -2,11 % | CNY 14,38 | CNY 14,64 | CNY 13,88 | 14,73M |
| 2026-06-01 | CNY 14,22 | +8,63 % | CNY 13,50 | CNY 14,55 | CNY 13,25 | 19,39M |
| 2026-05-29 | CNY 13,09 | -6,77 % | CNY 14,04 | CNY 14,49 | CNY 13,00 | 12,62M |
| 2026-05-28 | CNY 14,04 | -2,70 % | CNY 14,60 | CNY 14,60 | CNY 13,78 | 12,74M |
| 2026-05-27 | CNY 14,43 | -5,87 % | CNY 15,48 | CNY 15,51 | CNY 14,34 | 12,85M |
| 2026-05-26 | CNY 15,33 | -1,60 % | CNY 15,51 | CNY 15,81 | CNY 15,12 | 15,39M |