Hubei DP Co., Ltd. Class A 300808
SZSE · China · Produzierendes Gewerbe
CNY 20,09-0,07 (-0,35 %)
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 20,09 | -0,35 % | CNY 20,29 | CNY 20,30 | CNY 19,82 | 2,08M |
| 2026-09-29 | CNY 20,16 | +0,45 % | CNY 20,07 | CNY 20,30 | CNY 19,82 | 2,27M |
| 2026-09-28 | CNY 20,07 | -3,69 % | CNY 20,86 | CNY 20,89 | CNY 19,88 | 2,96M |
| 2026-09-24 | CNY 20,84 | -2,07 % | CNY 21,16 | CNY 21,56 | CNY 20,80 |
| 3,03M |
| 2026-09-23 | CNY 21,28 | -0,88 % | CNY 21,40 | CNY 21,97 | CNY 21,18 | 3,18M |
| 2026-09-22 | CNY 21,47 | -1,33 % | CNY 21,98 | CNY 21,99 | CNY 21,29 | 3,85M |
| 2026-09-21 | CNY 21,76 | -3,97 % | CNY 23,11 | CNY 23,25 | CNY 21,29 | 6,80M |
| 2026-09-18 | CNY 22,66 | +3,28 % | CNY 21,80 | CNY 22,88 | CNY 21,40 | 6,42M |
| 2026-09-17 | CNY 21,94 | +14,87 % | CNY 18,92 | CNY 22,60 | CNY 18,80 | 10,34M |
| 2026-09-16 | CNY 19,10 | +6,11 % | CNY 17,93 | CNY 19,16 | CNY 17,70 | 5,85M |
| 2026-09-15 | CNY 18,00 | -3,07 % | CNY 18,39 | CNY 18,96 | CNY 17,93 | 5,59M |
| 2026-09-14 | CNY 18,57 | -8,43 % | CNY 19,12 | CNY 19,26 | CNY 18,20 | 8,63M |
| 2026-09-11 | CNY 20,28 | -18,32 % | CNY 23,50 | CNY 23,50 | CNY 19,86 | 13,45M |
| 2026-09-10 | CNY 24,83 | -1,31 % | CNY 25,10 | CNY 25,40 | CNY 24,53 | 3,12M |
| 2026-09-09 | CNY 25,16 | +0,72 % | CNY 24,85 | CNY 25,77 | CNY 24,73 | 4,65M |
| 2026-09-08 | CNY 24,98 | +0,08 % | CNY 24,96 | CNY 25,56 | CNY 24,51 | 5,84M |
| 2026-09-07 | CNY 24,96 | +9,47 % | CNY 22,80 | CNY 25,10 | CNY 22,60 | 7,72M |
| 2026-09-04 | CNY 22,80 | +6,05 % | CNY 21,41 | CNY 22,80 | CNY 21,16 | 4,75M |
| 2026-09-03 | CNY 21,50 | +0,61 % | CNY 21,06 | CNY 22,00 | CNY 20,96 | 4,95M |
| 2026-09-02 | CNY 21,37 | +4,29 % | CNY 20,66 | CNY 22,80 | CNY 20,66 | 6,81M |
| 2026-09-01 | CNY 20,49 | +1,79 % | CNY 20,13 | CNY 20,70 | CNY 20,01 | 1,72M |
| 2026-08-31 | CNY 20,13 | +1,05 % | CNY 19,65 | CNY 20,24 | CNY 19,43 | 1,62M |
| 2026-08-28 | CNY 19,92 | +2,84 % | CNY 19,36 | CNY 20,11 | CNY 19,19 | 1,80M |
| 2026-08-27 | CNY 19,37 | 0,00 % | CNY 19,29 | CNY 19,51 | CNY 19,12 | 1,34M |
| 2026-08-26 | CNY 19,37 | -3,30 % | CNY 20,05 | CNY 20,05 | CNY 19,35 | 2,07M |
| 2026-08-25 | CNY 20,03 | +1,57 % | CNY 19,38 | CNY 20,16 | CNY 19,07 | 2,70M |
| 2026-08-24 | CNY 19,72 | +2,82 % | CNY 19,18 | CNY 20,92 | CNY 18,84 | 3,77M |
| 2026-08-21 | CNY 19,18 | +0,84 % | CNY 18,99 | CNY 19,33 | CNY 18,61 | 1,39M |
| 2026-08-20 | CNY 19,02 | -0,89 % | CNY 19,30 | CNY 19,41 | CNY 18,89 | 1,53M |
| 2026-08-19 | CNY 19,19 | -1,79 % | CNY 19,16 | CNY 19,80 | CNY 19,02 | 2,28M |
| 2026-08-18 | CNY 19,54 | -0,76 % | CNY 19,80 | CNY 19,89 | CNY 19,12 | 1,50M |
| 2026-08-17 | CNY 19,69 | +2,39 % | CNY 19,32 | CNY 19,86 | CNY 18,92 | 2,32M |
| 2026-08-14 | CNY 19,23 | -2,29 % | CNY 19,58 | CNY 19,78 | CNY 19,03 | 2,18M |
| 2026-08-13 | CNY 19,68 | -1,55 % | CNY 20,10 | CNY 20,30 | CNY 19,60 | 2,41M |
| 2026-08-12 | CNY 19,99 | +2,20 % | CNY 19,35 | CNY 20,30 | CNY 19,11 | 2,79M |
| 2026-08-11 | CNY 19,56 | +3,99 % | CNY 18,90 | CNY 20,47 | CNY 18,40 | 3,17M |
| 2026-08-10 | CNY 18,81 | +3,47 % | CNY 18,27 | CNY 18,89 | CNY 17,98 | 2,13M |
| 2026-08-07 | CNY 18,18 | -2,36 % | CNY 18,62 | CNY 18,66 | CNY 17,74 | 2,01M |
| 2026-08-06 | CNY 18,62 | +0,70 % | CNY 18,31 | CNY 18,72 | CNY 18,00 | 1,53M |
| 2026-08-05 | CNY 18,49 | +2,32 % | CNY 18,04 | CNY 18,60 | CNY 18,04 | 1,45M |
| 2026-08-04 | CNY 18,07 | +1,35 % | CNY 17,91 | CNY 18,39 | CNY 17,73 | 1,79M |
| 2026-08-03 | CNY 17,83 | +5,13 % | CNY 17,25 | CNY 17,91 | CNY 16,98 | 1,91M |
| 2026-07-31 | CNY 16,96 | +2,60 % | CNY 17,00 | CNY 17,25 | CNY 16,85 | 1,76M |
| 2026-07-30 | CNY 16,53 | -6,50 % | CNY 17,68 | CNY 17,82 | CNY 16,40 | 2,22M |
| 2026-07-29 | CNY 17,68 | +2,73 % | CNY 17,33 | CNY 17,85 | CNY 17,03 | 1,70M |
| 2026-07-28 | CNY 17,21 | +0,58 % | CNY 17,18 | CNY 17,67 | CNY 17,10 | 1,33M |
| 2026-07-27 | CNY 17,11 | +3,95 % | CNY 16,46 | CNY 17,17 | CNY 16,37 | 1,78M |
| 2026-07-24 | CNY 16,46 | -3,06 % | CNY 16,76 | CNY 16,88 | CNY 16,22 | 1,04M |
| 2026-07-23 | CNY 16,98 | +1,68 % | CNY 16,69 | CNY 17,05 | CNY 16,50 | 1,22M |
| 2026-07-22 | CNY 16,70 | -1,59 % | CNY 16,98 | CNY 17,45 | CNY 16,48 | 2,28M |
| 2026-07-21 | CNY 16,97 | -0,29 % | CNY 17,18 | CNY 17,25 | CNY 15,76 | 3,10M |
| 2026-07-20 | CNY 17,02 | -5,86 % | CNY 18,10 | CNY 18,71 | CNY 16,80 | 2,79M |
| 2026-07-17 | CNY 18,08 | -7,33 % | CNY 19,45 | CNY 19,66 | CNY 18,00 | 1,65M |
| 2026-07-16 | CNY 19,51 | +1,46 % | CNY 18,98 | CNY 20,08 | CNY 18,88 | 1,72M |
| 2026-07-15 | CNY 19,23 | +1,69 % | CNY 19,02 | CNY 19,32 | CNY 18,78 | 1,25M |
| 2026-07-14 | CNY 18,91 | +1,94 % | CNY 18,51 | CNY 19,06 | CNY 18,00 | 1,72M |
| 2026-07-13 | CNY 18,55 | -5,36 % | CNY 19,90 | CNY 19,90 | CNY 18,50 | 2,32M |
| 2026-07-10 | CNY 19,60 | -2,73 % | CNY 19,72 | CNY 20,49 | CNY 19,58 | 2,08M |
| 2026-07-09 | CNY 20,15 | +4,73 % | CNY 19,51 | CNY 20,26 | CNY 19,06 | 3,52M |
| 2026-07-08 | CNY 19,24 | -3,61 % | CNY 19,97 | CNY 20,23 | CNY 18,92 | 4,40M |
| 2026-07-07 | CNY 19,96 | -10,29 % | CNY 22,06 | CNY 22,36 | CNY 19,87 | 4,10M |
| 2026-07-06 | CNY 22,25 | +0,68 % | CNY 21,88 | CNY 22,46 | CNY 21,73 | 1,58M |
| 2026-07-03 | CNY 22,10 | -0,36 % | CNY 22,18 | CNY 22,60 | CNY 21,82 | 1,38M |
| 2026-07-02 | CNY 22,18 | +0,09 % | CNY 22,08 | CNY 22,73 | CNY 21,88 | 1,82M |
| 2026-07-01 | CNY 22,16 | 0,00 % | CNY 21,76 | CNY 22,55 | CNY 21,76 | 1,48M |
| 2026-06-30 | CNY 22,16 | +1,89 % | CNY 21,75 | CNY 22,49 | CNY 21,48 | 1,87M |
| 2026-06-29 | CNY 21,75 | -1,94 % | CNY 22,18 | CNY 22,18 | CNY 21,08 | 2,67M |
| 2026-06-26 | CNY 22,18 | -3,57 % | CNY 22,78 | CNY 23,08 | CNY 22,02 | 1,74M |
| 2026-06-25 | CNY 23,00 | -5,51 % | CNY 24,33 | CNY 24,49 | CNY 22,91 | 2,34M |
| 2026-06-24 | CNY 24,34 | +0,21 % | CNY 24,16 | CNY 24,50 | CNY 23,41 | 2,14M |
| 2026-06-23 | CNY 24,29 | +2,53 % | CNY 23,46 | CNY 24,50 | CNY 23,01 | 3,13M |
| 2026-06-22 | CNY 23,69 | +4,22 % | CNY 22,63 | CNY 23,99 | CNY 21,51 | 4,61M |
| 2026-06-18 | CNY 22,73 | -4,09 % | CNY 23,48 | CNY 23,78 | CNY 22,50 | 2,79M |
| 2026-06-17 | CNY 23,70 | +1,54 % | CNY 23,02 | CNY 23,80 | CNY 22,93 | 1,70M |
| 2026-06-16 | CNY 23,34 | -2,55 % | CNY 23,95 | CNY 23,95 | CNY 23,01 | 2,28M |
| 2026-06-15 | CNY 23,95 | +3,06 % | CNY 23,49 | CNY 24,62 | CNY 23,49 | 2,26M |
| 2026-06-12 | CNY 23,24 | -2,64 % | CNY 23,88 | CNY 24,27 | CNY 23,10 | 1,78M |
| 2026-06-11 | CNY 23,87 | +3,33 % | CNY 23,19 | CNY 23,88 | CNY 22,36 | 1,99M |
| 2026-06-10 | CNY 23,10 | -0,77 % | CNY 23,08 | CNY 23,91 | CNY 22,65 | 1,59M |
| 2026-06-09 | CNY 23,28 | -0,72 % | CNY 23,60 | CNY 23,86 | CNY 22,93 | 1,71M |
| 2026-06-08 | CNY 23,45 | -4,21 % | CNY 24,00 | CNY 24,19 | CNY 23,20 | 2,14M |
| 2026-06-05 | CNY 24,48 | +2,86 % | CNY 23,78 | CNY 26,09 | CNY 23,25 | 3,82M |
| 2026-06-04 | CNY 23,80 | +3,03 % | CNY 22,86 | CNY 24,26 | CNY 22,84 | 2,36M |
| 2026-06-03 | CNY 23,10 | -2,08 % | CNY 23,58 | CNY 23,61 | CNY 23,00 | 1,96M |
| 2026-06-02 | CNY 23,59 | -1,59 % | CNY 23,99 | CNY 24,13 | CNY 23,53 | 2,07M |
| 2026-06-01 | CNY 23,97 | +0,08 % | CNY 23,66 | CNY 24,47 | CNY 23,20 | 1,86M |
| 2026-05-29 | CNY 23,95 | -1,84 % | CNY 24,51 | CNY 24,97 | CNY 23,66 | 2,39M |
| 2026-05-28 | CNY 24,40 | +0,37 % | CNY 24,20 | CNY 24,78 | CNY 23,91 | 1,65M |
| 2026-05-27 | CNY 24,31 | -2,68 % | CNY 25,49 | CNY 25,49 | CNY 24,10 | 2,42M |
| 2026-05-26 | CNY 24,98 | -1,65 % | CNY 25,10 | CNY 25,99 | CNY 24,58 | 1,92M |