Three Squirrels Inc. Class A 300783
SZSE · China · Kurzlebige Konsumgüter
CNY 16,64+0,31 (+1,90 %)
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 16,64 | +1,90 % | CNY 16,35 | CNY 16,77 | CNY 16,35 | 3,78M |
| 2026-09-29 | CNY 16,33 | -0,55 % | CNY 16,42 | CNY 16,53 | CNY 16,25 | 3,25M |
| 2026-09-28 | CNY 16,42 | -0,85 % | CNY 16,64 | CNY 16,74 | CNY 16,23 | 5,75M |
| 2026-09-24 | CNY 16,56 | -1,43 % | CNY 16,75 | CNY 16,87 | CNY 16,54 | 3,45M |
| 2026-09-23 | CNY 16,80 | -1,06 % | CNY 16,97 | CNY 17,08 | CNY 16,80 | 3,47M |
| 2026-09-22 | CNY 16,98 | +0,71 % | CNY 16,80 | CNY 17,16 | CNY 16,74 | 4,45M |
| 2026-09-21 | CNY 16,86 | +1,26 % | CNY 16,67 | CNY 16,87 | CNY 16,60 | 3,48M |
| 2026-09-18 | CNY 16,65 | +1,15 % | CNY 16,52 | CNY 16,76 | CNY 16,46 | 3,89M |
| 2026-09-17 | CNY 16,46 | 0,00 % | CNY 16,41 | CNY 16,49 | CNY 16,28 | 2,90M |
| 2026-09-16 | CNY 16,46 | -0,18 % | CNY 16,49 | CNY 16,50 | CNY 16,23 | 4,00M |
| 2026-09-15 | CNY 16,49 | -2,31 % | CNY 16,83 | CNY 16,90 | CNY 16,46 | 4,78M |
| 2026-09-14 | CNY 16,88 | +0,30 % | CNY 16,75 | CNY 16,98 | CNY 16,68 | 3,77M |
| 2026-09-11 | CNY 16,83 | -3,94 % | CNY 17,37 | CNY 17,48 | CNY 16,78 | 6,39M |
| 2026-09-10 | CNY 17,52 | -2,72 % | CNY 17,92 | CNY 18,00 | CNY 17,51 | 4,34M |
| 2026-09-09 | CNY 18,01 | -0,99 % | CNY 18,14 | CNY 18,19 | CNY 17,89 | 6,03M |
| 2026-09-08 | CNY 18,19 | +0,55 % | CNY 18,02 | CNY 18,31 | CNY 18,02 | 7,49M |
| 2026-09-07 | CNY 18,09 | +1,74 % | CNY 17,86 | CNY 18,14 | CNY 17,82 | 7,99M |
| 2026-09-04 | CNY 17,78 | +2,77 % | CNY 17,35 | CNY 17,98 | CNY 17,30 | 8,02M |
| 2026-09-03 | CNY 17,30 | -1,65 % | CNY 17,55 | CNY 17,68 | CNY 17,28 | 4,32M |
| 2026-09-02 | CNY 17,59 | -1,35 % | CNY 17,78 | CNY 17,85 | CNY 17,51 | 5,31M |
| 2026-09-01 | CNY 17,83 | +0,68 % | CNY 17,68 | CNY 17,98 | CNY 17,55 | 7,14M |
| 2026-08-31 | CNY 17,71 | +2,67 % | CNY 17,25 | CNY 17,83 | CNY 17,10 | 11,72M |
| 2026-08-28 | CNY 17,25 | +0,82 % | CNY 17,06 | CNY 17,31 | CNY 17,03 | 5,30M |
| 2026-08-27 | CNY 17,11 | 0,00 % | CNY 17,07 | CNY 17,28 | CNY 16,95 | 4,40M |
| 2026-08-26 | CNY 17,11 | -0,23 % | CNY 17,02 | CNY 17,26 | CNY 17,00 | 3,85M |
| 2026-08-25 | CNY 17,15 | +2,20 % | CNY 16,79 | CNY 17,18 | CNY 16,78 | 5,09M |
| 2026-08-24 | CNY 16,78 | -0,12 % | CNY 16,78 | CNY 16,90 | CNY 16,55 | 3,95M |
| 2026-08-21 | CNY 16,80 | -1,93 % | CNY 17,00 | CNY 17,11 | CNY 16,64 | 4,83M |
| 2026-08-20 | CNY 17,13 | +1,48 % | CNY 16,88 | CNY 17,21 | CNY 16,88 | 5,02M |
| 2026-08-19 | CNY 16,88 | -4,42 % | CNY 17,48 | CNY 17,65 | CNY 16,88 | 8,40M |
| 2026-08-18 | CNY 17,66 | -0,34 % | CNY 17,70 | CNY 18,03 | CNY 17,62 | 8,06M |
| 2026-08-17 | CNY 17,72 | +0,57 % | CNY 17,56 | CNY 17,77 | CNY 17,39 | 5,77M |
| 2026-08-14 | CNY 17,62 | -2,27 % | CNY 17,90 | CNY 17,92 | CNY 17,41 | 9,76M |
| 2026-08-13 | CNY 18,03 | -0,39 % | CNY 17,98 | CNY 18,60 | CNY 17,92 | 11,54M |
| 2026-08-12 | CNY 18,10 | +1,40 % | CNY 17,74 | CNY 18,20 | CNY 17,71 | 9,83M |
| 2026-08-11 | CNY 17,85 | -0,83 % | CNY 17,90 | CNY 18,23 | CNY 17,79 | 7,19M |
| 2026-08-10 | CNY 18,00 | +2,92 % | CNY 17,49 | CNY 18,22 | CNY 17,43 | 10,79M |
| 2026-08-07 | CNY 17,49 | -0,96 % | CNY 17,66 | CNY 17,68 | CNY 17,09 | 7,23M |
| 2026-08-06 | CNY 17,66 | -2,11 % | CNY 18,05 | CNY 18,19 | CNY 17,55 | 6,82M |
| 2026-08-05 | CNY 18,04 | +0,17 % | CNY 18,02 | CNY 18,38 | CNY 17,88 | 7,34M |
| 2026-08-04 | CNY 18,01 | -1,85 % | CNY 18,20 | CNY 18,42 | CNY 17,96 | 9,18M |
| 2026-08-03 | CNY 18,35 | +0,71 % | CNY 18,10 | CNY 18,62 | CNY 18,01 | 9,31M |
| 2026-07-31 | CNY 18,22 | +2,13 % | CNY 17,34 | CNY 18,32 | CNY 17,34 | 12,45M |
| 2026-07-30 | CNY 17,84 | -0,56 % | CNY 17,63 | CNY 18,26 | CNY 17,55 | 16,31M |
| 2026-07-29 | CNY 17,94 | +5,47 % | CNY 17,00 | CNY 18,07 | CNY 16,88 | 19,25M |
| 2026-07-28 | CNY 17,01 | +4,23 % | CNY 16,25 | CNY 17,20 | CNY 16,20 | 10,93M |
| 2026-07-27 | CNY 16,32 | +2,38 % | CNY 15,94 | CNY 16,45 | CNY 15,91 | 5,13M |
| 2026-07-24 | CNY 15,94 | -3,69 % | CNY 16,45 | CNY 16,68 | CNY 15,93 | 5,34M |
| 2026-07-23 | CNY 16,55 | -0,42 % | CNY 16,56 | CNY 16,69 | CNY 16,23 | 5,19M |
| 2026-07-22 | CNY 16,62 | -1,01 % | CNY 16,72 | CNY 16,90 | CNY 16,51 | 6,38M |
| 2026-07-21 | CNY 16,79 | -1,06 % | CNY 16,95 | CNY 17,29 | CNY 16,71 | 8,42M |
| 2026-07-20 | CNY 16,97 | +0,30 % | CNY 16,80 | CNY 17,29 | CNY 16,72 | 7,32M |
| 2026-07-17 | CNY 16,92 | -1,97 % | CNY 17,23 | CNY 17,58 | CNY 16,90 | 8,48M |
| 2026-07-16 | CNY 17,26 | +0,58 % | CNY 17,08 | CNY 17,39 | CNY 16,91 | 8,35M |
| 2026-07-15 | CNY 17,16 | +4,19 % | CNY 16,31 | CNY 17,18 | CNY 16,25 | 10,19M |
| 2026-07-14 | CNY 16,47 | +0,06 % | CNY 16,43 | CNY 16,60 | CNY 16,32 | 6,00M |
| 2026-07-13 | CNY 16,46 | +0,37 % | CNY 16,30 | CNY 16,60 | CNY 16,21 | 5,53M |
| 2026-07-10 | CNY 16,40 | +3,14 % | CNY 15,85 | CNY 16,50 | CNY 15,75 | 6,56M |
| 2026-07-09 | CNY 15,90 | -1,24 % | CNY 16,06 | CNY 16,19 | CNY 15,75 | 4,64M |
| 2026-07-08 | CNY 16,10 | -0,19 % | CNY 16,12 | CNY 16,44 | CNY 15,93 | 3,90M |
| 2026-07-07 | CNY 16,13 | -2,30 % | CNY 16,50 | CNY 16,54 | CNY 16,06 | 4,14M |
| 2026-07-06 | CNY 16,51 | 0,00 % | CNY 16,42 | CNY 16,72 | CNY 16,32 | 5,10M |
| 2026-07-03 | CNY 16,51 | +0,06 % | CNY 16,50 | CNY 16,73 | CNY 16,35 | 4,82M |
| 2026-07-02 | CNY 16,50 | +1,35 % | CNY 16,42 | CNY 16,76 | CNY 16,27 | 7,09M |
| 2026-07-01 | CNY 16,28 | +3,04 % | CNY 15,83 | CNY 16,39 | CNY 15,77 | 6,70M |
| 2026-06-30 | CNY 15,80 | -1,56 % | CNY 15,94 | CNY 16,06 | CNY 15,59 | 4,75M |
| 2026-06-29 | CNY 16,05 | +2,82 % | CNY 15,61 | CNY 16,20 | CNY 15,26 | 6,78M |
| 2026-06-26 | CNY 15,61 | -3,76 % | CNY 16,08 | CNY 16,24 | CNY 15,60 | 5,61M |
| 2026-06-25 | CNY 16,22 | -0,37 % | CNY 16,15 | CNY 16,59 | CNY 16,07 | 5,31M |
| 2026-06-24 | CNY 16,28 | -4,01 % | CNY 16,88 | CNY 16,97 | CNY 16,27 | 5,99M |
| 2026-06-23 | CNY 16,96 | +2,48 % | CNY 16,39 | CNY 17,36 | CNY 16,35 | 8,88M |
| 2026-06-22 | CNY 16,55 | +1,16 % | CNY 16,39 | CNY 16,56 | CNY 15,98 | 6,19M |
| 2026-06-18 | CNY 16,36 | -1,39 % | CNY 16,55 | CNY 16,68 | CNY 16,28 | 4,03M |
| 2026-06-17 | CNY 16,59 | -2,81 % | CNY 17,02 | CNY 17,17 | CNY 16,54 | 5,71M |
| 2026-06-16 | CNY 17,07 | -2,18 % | CNY 17,43 | CNY 17,43 | CNY 17,03 | 4,86M |
| 2026-06-15 | CNY 17,45 | +0,58 % | CNY 17,38 | CNY 17,62 | CNY 17,32 | 4,82M |
| 2026-06-12 | CNY 17,35 | +3,58 % | CNY 16,99 | CNY 17,53 | CNY 16,85 | 6,84M |
| 2026-06-11 | CNY 16,75 | -3,79 % | CNY 17,38 | CNY 17,38 | CNY 16,74 | 5,75M |
| 2026-06-10 | CNY 17,41 | +0,12 % | CNY 17,34 | CNY 17,51 | CNY 17,15 | 4,54M |
| 2026-06-09 | CNY 17,39 | -0,40 % | CNY 17,38 | CNY 17,59 | CNY 17,13 | 4,84M |
| 2026-06-08 | CNY 17,46 | -3,64 % | CNY 17,79 | CNY 18,28 | CNY 17,38 | 7,68M |
| 2026-06-05 | CNY 18,12 | +2,14 % | CNY 17,61 | CNY 18,50 | CNY 17,37 | 9,64M |
| 2026-06-04 | CNY 17,74 | +1,95 % | CNY 17,33 | CNY 17,95 | CNY 16,74 | 10,37M |
| 2026-06-03 | CNY 17,40 | -2,30 % | CNY 17,76 | CNY 17,79 | CNY 17,37 | 5,67M |
| 2026-06-02 | CNY 17,81 | -3,52 % | CNY 18,36 | CNY 18,43 | CNY 17,81 | 7,07M |
| 2026-06-01 | CNY 18,46 | +1,37 % | CNY 18,00 | CNY 18,55 | CNY 17,95 | 7,79M |
| 2026-05-29 | CNY 18,21 | +3,17 % | CNY 17,65 | CNY 18,41 | CNY 17,57 | 9,84M |
| 2026-05-28 | CNY 17,65 | -2,86 % | CNY 18,00 | CNY 18,12 | CNY 17,52 | 6,94M |
| 2026-05-27 | CNY 18,17 | +1,17 % | CNY 17,85 | CNY 18,49 | CNY 17,34 | 11,60M |
| 2026-05-26 | CNY 17,96 | -2,07 % | CNY 18,25 | CNY 18,42 | CNY 17,73 | 7,66M |