POCO Holding Co., Ltd. Class A 300811
SZSE · China · Produzierendes Gewerbe
CNY 78,55-2,07 (-2,57 %)
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 78,55 | -2,57 % | CNY 81,03 | CNY 81,30 | CNY 78,20 | 6,28M |
| 2026-09-29 | CNY 80,62 | +3,36 % | CNY 77,30 | CNY 81,56 | CNY 77,00 | 7,42M |
| 2026-09-28 | CNY 78,00 | -6,34 % | CNY 83,02 | CNY 83,27 | CNY 76,88 | 14,23M |
| 2026-09-24 | CNY 83,28 | -4,08 % | CNY 86,12 | CNY 86,50 | CNY 83,14 | 8,60M |
| 2026-09-23 | CNY 86,82 | +0,43 % | CNY 87,50 | CNY 88,05 | CNY 85,33 | 8,96M |
| 2026-09-22 | CNY 86,45 | +1,21 % | CNY 87,01 | CNY 89,76 | CNY 86,11 | 15,01M |
| 2026-09-21 | CNY 85,42 | +0,86 % | CNY 86,50 | CNY 86,80 | CNY 84,30 | 10,80M |
| 2026-09-18 | CNY 84,69 | +3,41 % | CNY 83,04 | CNY 85,78 | CNY 81,90 | 12,59M |
| 2026-09-17 | CNY 81,90 | -3,02 % | CNY 83,83 | CNY 84,88 | CNY 81,75 | 9,67M |
| 2026-09-16 | CNY 84,45 | +1,04 % | CNY 83,74 | CNY 85,26 | CNY 82,74 | 10,98M |
| 2026-09-15 | CNY 83,58 | +0,10 % | CNY 83,00 | CNY 85,58 | CNY 82,36 | 13,26M |
| 2026-09-14 | CNY 83,50 | +1,58 % | CNY 80,13 | CNY 84,67 | CNY 78,30 | 19,26M |
| 2026-09-11 | CNY 82,20 | 0,00 % | CNY 80,60 | CNY 83,14 | CNY 78,60 | 16,13M |
| 2026-09-10 | CNY 82,20 | -0,98 % | CNY 82,02 | CNY 83,31 | CNY 80,29 | 10,07M |
| 2026-09-09 | CNY 83,01 | +1,73 % | CNY 82,19 | CNY 85,29 | CNY 81,78 | 14,29M |
| 2026-09-08 | CNY 81,60 | -3,43 % | CNY 84,40 | CNY 85,79 | CNY 80,90 | 15,77M |
| 2026-09-07 | CNY 84,50 | +16,62 % | CNY 73,95 | CNY 85,31 | CNY 73,95 | 25,37M |
| 2026-09-04 | CNY 72,46 | -3,90 % | CNY 75,80 | CNY 77,22 | CNY 71,94 | 8,19M |
| 2026-09-03 | CNY 75,40 | +2,99 % | CNY 74,17 | CNY 76,64 | CNY 73,02 | 9,57M |
| 2026-09-02 | CNY 73,21 | -3,24 % | CNY 74,74 | CNY 74,74 | CNY 72,60 | 9,28M |
| 2026-09-01 | CNY 75,66 | -4,59 % | CNY 79,51 | CNY 79,60 | CNY 75,60 | 9,50M |
| 2026-08-31 | CNY 79,30 | +0,95 % | CNY 76,23 | CNY 79,80 | CNY 76,00 | 9,97M |
| 2026-08-28 | CNY 78,55 | -0,41 % | CNY 79,80 | CNY 80,88 | CNY 78,22 | 10,18M |
| 2026-08-27 | CNY 78,87 | +5,75 % | CNY 75,49 | CNY 79,89 | CNY 74,78 | 13,40M |
| 2026-08-26 | CNY 74,58 | -0,85 % | CNY 78,59 | CNY 79,00 | CNY 72,69 | 10,05M |
| 2026-08-25 | CNY 75,22 | +1,27 % | CNY 73,73 | CNY 75,80 | CNY 71,27 | 9,14M |
| 2026-08-24 | CNY 74,28 | -3,91 % | CNY 77,31 | CNY 77,68 | CNY 72,25 | 12,75M |
| 2026-08-21 | CNY 77,30 | +0,48 % | CNY 76,61 | CNY 78,88 | CNY 75,15 | 9,23M |
| 2026-08-20 | CNY 76,93 | +3,90 % | CNY 76,00 | CNY 78,69 | CNY 75,00 | 13,11M |
| 2026-08-19 | CNY 74,04 | -10,13 % | CNY 79,79 | CNY 79,80 | CNY 73,34 | 18,68M |
| 2026-08-18 | CNY 82,39 | +2,37 % | CNY 80,59 | CNY 83,83 | CNY 80,00 | 13,42M |
| 2026-08-17 | CNY 80,48 | +2,96 % | CNY 78,50 | CNY 80,70 | CNY 77,63 | 11,72M |
| 2026-08-14 | CNY 78,17 | +4,52 % | CNY 75,71 | CNY 78,69 | CNY 74,92 | 13,46M |
| 2026-08-13 | CNY 74,79 | +0,38 % | CNY 76,08 | CNY 79,99 | CNY 74,00 | 18,34M |
| 2026-08-12 | CNY 74,51 | +2,63 % | CNY 72,83 | CNY 76,20 | CNY 72,83 | 14,15M |
| 2026-08-11 | CNY 72,60 | +3,01 % | CNY 69,19 | CNY 74,90 | CNY 69,19 | 16,81M |
| 2026-08-10 | CNY 70,48 | -0,70 % | CNY 71,92 | CNY 75,42 | CNY 68,40 | 15,24M |
| 2026-08-07 | CNY 70,98 | +3,27 % | CNY 68,80 | CNY 72,10 | CNY 68,00 | 13,83M |
| 2026-08-06 | CNY 68,73 | +0,82 % | CNY 68,34 | CNY 69,68 | CNY 66,00 | 12,88M |
| 2026-08-05 | CNY 68,17 | +6,97 % | CNY 63,73 | CNY 68,91 | CNY 63,00 | 18,67M |
| 2026-08-04 | CNY 63,73 | +11,20 % | CNY 61,00 | CNY 64,00 | CNY 58,40 | 19,98M |
| 2026-08-03 | CNY 57,31 | -1,34 % | CNY 58,10 | CNY 59,48 | CNY 56,24 | 11,77M |
| 2026-07-31 | CNY 58,09 | +5,37 % | CNY 59,83 | CNY 64,00 | CNY 57,90 | 20,89M |
| 2026-07-30 | CNY 55,13 | -8,06 % | CNY 59,71 | CNY 59,93 | CNY 54,35 | 13,81M |
| 2026-07-29 | CNY 59,96 | +0,54 % | CNY 59,88 | CNY 60,95 | CNY 55,60 | 16,32M |
| 2026-07-28 | CNY 59,64 | -8,53 % | CNY 62,70 | CNY 63,78 | CNY 59,00 | 13,28M |
| 2026-07-27 | CNY 65,20 | +3,18 % | CNY 63,39 | CNY 65,25 | CNY 61,99 | 11,11M |
| 2026-07-24 | CNY 63,19 | -2,35 % | CNY 63,59 | CNY 65,08 | CNY 62,02 | 10,46M |
| 2026-07-23 | CNY 64,71 | -0,86 % | CNY 65,52 | CNY 68,28 | CNY 64,18 | 12,38M |
| 2026-07-22 | CNY 65,27 | -0,35 % | CNY 66,00 | CNY 69,30 | CNY 64,48 | 17,52M |
| 2026-07-21 | CNY 65,50 | +8,99 % | CNY 61,90 | CNY 65,79 | CNY 54,30 | 20,18M |
| 2026-07-20 | CNY 60,10 | -8,13 % | CNY 68,01 | CNY 68,50 | CNY 58,03 | 19,87M |
| 2026-07-17 | CNY 65,42 | -10,99 % | CNY 73,50 | CNY 73,50 | CNY 65,30 | 16,58M |
| 2026-07-16 | CNY 73,50 | -7,49 % | CNY 78,01 | CNY 78,99 | CNY 72,60 | 14,02M |
| 2026-07-15 | CNY 79,45 | -1,66 % | CNY 83,50 | CNY 84,54 | CNY 78,50 | 11,96M |
| 2026-07-14 | CNY 80,79 | +2,89 % | CNY 79,07 | CNY 81,93 | CNY 77,00 | 12,41M |
| 2026-07-13 | CNY 78,52 | -7,55 % | CNY 84,66 | CNY 85,73 | CNY 78,00 | 16,22M |
| 2026-07-10 | CNY 84,93 | -6,05 % | CNY 91,01 | CNY 91,90 | CNY 84,85 | 16,98M |
| 2026-07-09 | CNY 90,40 | +8,39 % | CNY 85,88 | CNY 91,47 | CNY 85,26 | 18,68M |
| 2026-07-08 | CNY 83,40 | -2,18 % | CNY 86,78 | CNY 87,93 | CNY 80,51 | 13,61M |
| 2026-07-07 | CNY 85,26 | -3,00 % | CNY 86,90 | CNY 90,58 | CNY 83,88 | 13,02M |
| 2026-07-06 | CNY 87,90 | +0,57 % | CNY 89,90 | CNY 91,45 | CNY 82,44 | 22,44M |
| 2026-07-03 | CNY 87,40 | -5,54 % | CNY 91,00 | CNY 93,16 | CNY 87,30 | 21,00M |
| 2026-07-02 | CNY 92,53 | -8,07 % | CNY 95,55 | CNY 99,30 | CNY 91,50 | 23,23M |
| 2026-07-01 | CNY 100,65 | +6,07 % | CNY 96,82 | CNY 105,00 | CNY 93,32 | 36,33M |
| 2026-06-30 | CNY 94,89 | +1,51 % | CNY 92,08 | CNY 95,88 | CNY 91,93 | 19,99M |
| 2026-06-29 | CNY 93,48 | -1,53 % | CNY 95,16 | CNY 101,71 | CNY 89,52 | 27,68M |
| 2026-06-26 | CNY 94,93 | -4,54 % | CNY 98,97 | CNY 103,81 | CNY 94,80 | 27,42M |
| 2026-06-25 | CNY 99,45 | +2,96 % | CNY 97,50 | CNY 100,88 | CNY 94,53 | 24,90M |
| 2026-06-24 | CNY 96,59 | -1,41 % | CNY 96,98 | CNY 98,88 | CNY 94,41 | 21,33M |
| 2026-06-23 | CNY 97,97 | -2,92 % | CNY 100,00 | CNY 102,11 | CNY 96,13 | 23,12M |
| 2026-06-22 | CNY 100,92 | -5,84 % | CNY 112,62 | CNY 113,00 | CNY 98,50 | 39,95M |
| 2026-06-18 | CNY 107,18 | +9,76 % | CNY 95,60 | CNY 108,99 | CNY 94,50 | 26,85M |
| 2026-06-17 | CNY 97,65 | +2,14 % | CNY 95,37 | CNY 99,89 | CNY 93,59 | 22,06M |
| 2026-06-16 | CNY 95,60 | +3,96 % | CNY 93,00 | CNY 97,22 | CNY 92,00 | 21,09M |
| 2026-06-15 | CNY 91,96 | +10,90 % | CNY 84,66 | CNY 91,98 | CNY 84,66 | 24,11M |
| 2026-06-12 | CNY 82,92 | -3,65 % | CNY 89,18 | CNY 92,29 | CNY 82,62 | 26,33M |
| 2026-06-11 | CNY 86,06 | -2,54 % | CNY 87,89 | CNY 91,00 | CNY 85,16 | 20,31M |
| 2026-06-10 | CNY 88,30 | -7,68 % | CNY 93,80 | CNY 94,99 | CNY 87,12 | 27,30M |
| 2026-06-09 | CNY 95,65 | +8,69 % | CNY 91,39 | CNY 97,12 | CNY 90,73 | 32,66M |
| 2026-06-08 | CNY 88,00 | -5,38 % | CNY 89,00 | CNY 96,03 | CNY 86,55 | 34,75M |
| 2026-06-05 | CNY 93,00 | +5,10 % | CNY 86,07 | CNY 101,99 | CNY 84,07 | 37,87M |
| 2026-06-04 | CNY 88,49 | +0,41 % | CNY 85,96 | CNY 90,50 | CNY 85,50 | 15,23M |
| 2026-06-03 | CNY 88,13 | +0,34 % | CNY 87,83 | CNY 91,40 | CNY 86,60 | 21,00M |
| 2026-06-02 | CNY 87,83 | +6,53 % | CNY 80,77 | CNY 90,73 | CNY 78,60 | 24,07M |
| 2026-06-01 | CNY 82,45 | -4,90 % | CNY 88,28 | CNY 90,27 | CNY 81,88 | 19,90M |
| 2026-05-29 | CNY 86,70 | -2,82 % | CNY 91,30 | CNY 94,50 | CNY 86,18 | 21,28M |
| 2026-05-28 | CNY 89,22 | +3,29 % | CNY 85,50 | CNY 90,68 | CNY 84,88 | 19,03M |
| 2026-05-27 | CNY 86,38 | -2,86 % | CNY 90,11 | CNY 92,40 | CNY 82,00 | 23,09M |
| 2026-05-26 | CNY 88,92 | -5,63 % | CNY 93,25 | CNY 93,29 | CNY 86,91 | 28,48M |