ActBlue Co., Ltd. Class A 300816
SZSE · China · Produzierendes Gewerbe
CNY 58,36+0,09 (+0,15 %)
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 58,36 | +0,15 % | CNY 58,98 | CNY 61,62 | CNY 58,28 | 2,35M |
| 2026-09-29 | CNY 58,27 | -0,26 % | CNY 58,21 | CNY 59,30 | CNY 57,93 | 1,49M |
| 2026-09-28 | CNY 58,42 | -9,12 % | CNY 64,21 | CNY 64,21 | CNY 58,36 | 2,39M |
| 2026-09-24 | CNY 64,28 | -1,88 % | CNY 65,47 | CNY 66,20 | CNY 63,89 | 2,24M |
| 2026-09-23 | CNY 65,51 | -0,89 % | CNY 66,10 | CNY 66,82 | CNY 65,19 | 2,81M |
| 2026-09-22 | CNY 66,10 | +1,32 % | CNY 65,00 | CNY 66,45 | CNY 63,77 | 3,83M |
| 2026-09-21 | CNY 65,24 | -1,20 % | CNY 66,00 | CNY 66,75 | CNY 63,57 | 3,44M |
| 2026-09-18 | CNY 66,03 | +3,37 % | CNY 64,50 | CNY 66,18 | CNY 63,20 | 4,80M |
| 2026-09-17 | CNY 63,88 | +6,25 % | CNY 59,93 | CNY 64,28 | CNY 59,40 | 4,11M |
| 2026-09-16 | CNY 60,12 | +0,48 % | CNY 59,52 | CNY 61,19 | CNY 59,22 | 3,31M |
| 2026-09-15 | CNY 59,83 | -5,11 % | CNY 64,00 | CNY 64,00 | CNY 59,80 | 3,19M |
| 2026-09-14 | CNY 63,05 | +2,49 % | CNY 61,76 | CNY 64,78 | CNY 61,76 | 4,22M |
| 2026-09-11 | CNY 61,52 | -3,59 % | CNY 62,62 | CNY 63,80 | CNY 59,00 | 3,49M |
| 2026-09-10 | CNY 63,81 | -3,27 % | CNY 65,01 | CNY 65,85 | CNY 63,67 | 3,59M |
| 2026-09-09 | CNY 65,97 | -0,93 % | CNY 66,00 | CNY 67,87 | CNY 65,59 | 3,24M |
| 2026-09-08 | CNY 66,59 | -1,54 % | CNY 67,01 | CNY 67,50 | CNY 65,69 | 3,86M |
| 2026-09-07 | CNY 67,63 | +5,67 % | CNY 64,88 | CNY 69,18 | CNY 62,96 | 6,06M |
| 2026-09-04 | CNY 64,00 | -0,85 % | CNY 64,29 | CNY 66,20 | CNY 62,99 | 4,48M |
| 2026-09-03 | CNY 64,55 | -0,66 % | CNY 64,36 | CNY 69,66 | CNY 62,00 | 6,35M |
| 2026-09-02 | CNY 64,98 | -4,97 % | CNY 66,81 | CNY 66,97 | CNY 63,00 | 5,45M |
| 2026-09-01 | CNY 68,38 | -1,16 % | CNY 67,90 | CNY 68,80 | CNY 65,21 | 6,87M |
| 2026-08-31 | CNY 69,18 | +9,29 % | CNY 62,88 | CNY 69,96 | CNY 61,69 | 8,23M |
| 2026-08-28 | CNY 63,30 | +5,57 % | CNY 58,08 | CNY 66,49 | CNY 58,06 | 9,86M |
| 2026-08-27 | CNY 59,96 | +3,06 % | CNY 56,13 | CNY 61,21 | CNY 54,30 | 9,93M |
| 2026-08-26 | CNY 58,18 | +11,18 % | CNY 53,80 | CNY 59,86 | CNY 53,80 | 10,60M |
| 2026-08-25 | CNY 52,33 | +1,51 % | CNY 51,28 | CNY 53,08 | CNY 49,55 | 3,04M |
| 2026-08-24 | CNY 51,55 | +0,29 % | CNY 51,16 | CNY 51,95 | CNY 48,67 | 2,77M |
| 2026-08-21 | CNY 51,40 | +1,22 % | CNY 49,84 | CNY 52,13 | CNY 49,27 | 2,10M |
| 2026-08-20 | CNY 50,78 | +2,05 % | CNY 50,56 | CNY 51,78 | CNY 49,86 | 1,70M |
| 2026-08-19 | CNY 49,76 | -8,96 % | CNY 53,07 | CNY 54,08 | CNY 49,39 | 2,04M |
| 2026-08-18 | CNY 54,66 | +1,22 % | CNY 54,50 | CNY 54,77 | CNY 52,86 | 1,84M |
| 2026-08-17 | CNY 54,00 | +1,56 % | CNY 53,20 | CNY 54,09 | CNY 51,87 | 1,99M |
| 2026-08-14 | CNY 53,17 | +1,88 % | CNY 52,14 | CNY 53,17 | CNY 51,63 | 1,31M |
| 2026-08-13 | CNY 52,19 | -0,70 % | CNY 53,35 | CNY 56,11 | CNY 52,03 | 3,08M |
| 2026-08-12 | CNY 52,56 | +0,21 % | CNY 51,94 | CNY 53,35 | CNY 51,94 | 2,04M |
| 2026-08-11 | CNY 52,45 | -0,02 % | CNY 52,00 | CNY 53,96 | CNY 50,00 | 3,58M |
| 2026-08-10 | CNY 52,46 | +0,38 % | CNY 54,59 | CNY 56,68 | CNY 50,85 | 4,81M |
| 2026-08-07 | CNY 52,26 | +3,06 % | CNY 50,71 | CNY 52,57 | CNY 48,32 | 2,50M |
| 2026-08-06 | CNY 50,71 | +2,03 % | CNY 48,93 | CNY 52,00 | CNY 48,36 | 2,38M |
| 2026-08-05 | CNY 49,70 | +4,39 % | CNY 47,60 | CNY 51,40 | CNY 47,24 | 2,99M |
| 2026-08-04 | CNY 47,61 | +7,13 % | CNY 44,97 | CNY 48,32 | CNY 44,27 | 2,32M |
| 2026-08-03 | CNY 44,44 | -0,16 % | CNY 44,22 | CNY 44,88 | CNY 43,51 | 1,74M |
| 2026-07-31 | CNY 44,51 | +3,92 % | CNY 43,68 | CNY 46,28 | CNY 43,64 | 2,70M |
| 2026-07-30 | CNY 42,83 | -6,24 % | CNY 45,10 | CNY 45,97 | CNY 42,24 | 1,88M |
| 2026-07-29 | CNY 45,68 | -2,06 % | CNY 46,13 | CNY 46,94 | CNY 44,48 | 1,93M |
| 2026-07-28 | CNY 46,64 | -3,91 % | CNY 47,57 | CNY 49,47 | CNY 46,36 | 1,72M |
| 2026-07-27 | CNY 48,54 | +3,56 % | CNY 46,80 | CNY 48,60 | CNY 46,25 | 1,66M |
| 2026-07-24 | CNY 46,87 | -2,90 % | CNY 47,80 | CNY 48,13 | CNY 46,66 | 1,57M |
| 2026-07-23 | CNY 48,27 | +3,83 % | CNY 46,85 | CNY 48,53 | CNY 45,01 | 1,98M |
| 2026-07-22 | CNY 46,49 | -1,30 % | CNY 46,40 | CNY 49,19 | CNY 46,11 | 2,69M |
| 2026-07-21 | CNY 47,10 | +0,36 % | CNY 47,86 | CNY 47,86 | CNY 41,48 | 3,75M |
| 2026-07-20 | CNY 46,93 | -2,11 % | CNY 48,90 | CNY 52,58 | CNY 46,01 | 4,14M |
| 2026-07-17 | CNY 47,94 | -9,39 % | CNY 53,00 | CNY 53,31 | CNY 47,00 | 3,11M |
| 2026-07-16 | CNY 52,91 | -4,34 % | CNY 55,35 | CNY 55,90 | CNY 52,12 | 2,47M |
| 2026-07-15 | CNY 55,31 | -3,62 % | CNY 57,45 | CNY 58,31 | CNY 55,06 | 2,21M |
| 2026-07-14 | CNY 57,39 | +0,63 % | CNY 57,31 | CNY 57,43 | CNY 55,09 | 2,77M |
| 2026-07-13 | CNY 57,03 | -5,19 % | CNY 59,55 | CNY 60,06 | CNY 56,66 | 1,94M |
| 2026-07-10 | CNY 60,15 | -2,43 % | CNY 61,83 | CNY 63,09 | CNY 60,12 | 1,70M |
| 2026-07-09 | CNY 61,65 | +2,34 % | CNY 61,68 | CNY 62,75 | CNY 58,35 | 2,38M |
| 2026-07-08 | CNY 60,24 | -5,77 % | CNY 63,89 | CNY 64,78 | CNY 59,83 | 2,31M |
| 2026-07-07 | CNY 63,93 | -5,71 % | CNY 67,82 | CNY 69,10 | CNY 63,70 | 2,13M |
| 2026-07-06 | CNY 67,80 | -1,17 % | CNY 67,98 | CNY 72,72 | CNY 67,34 | 1,81M |
| 2026-07-03 | CNY 68,60 | -0,28 % | CNY 68,74 | CNY 70,99 | CNY 68,16 | 1,47M |
| 2026-07-02 | CNY 68,79 | -5,66 % | CNY 71,84 | CNY 72,19 | CNY 68,32 | 1,82M |
| 2026-07-01 | CNY 72,92 | -0,38 % | CNY 73,26 | CNY 74,08 | CNY 70,56 | 2,59M |
| 2026-06-30 | CNY 73,20 | +1,79 % | CNY 73,35 | CNY 75,59 | CNY 70,37 | 2,48M |
| 2026-06-29 | CNY 71,91 | +0,64 % | CNY 74,00 | CNY 74,45 | CNY 69,80 | 2,37M |
| 2026-06-26 | CNY 71,45 | -5,46 % | CNY 74,80 | CNY 75,68 | CNY 69,71 | 2,56M |
| 2026-06-25 | CNY 75,58 | -3,16 % | CNY 78,32 | CNY 79,46 | CNY 74,88 | 2,29M |
| 2026-06-24 | CNY 78,05 | -3,74 % | CNY 80,09 | CNY 82,23 | CNY 77,17 | 1,93M |
| 2026-06-23 | CNY 81,08 | -7,55 % | CNY 87,00 | CNY 88,43 | CNY 80,40 | 2,78M |
| 2026-06-22 | CNY 87,70 | +5,59 % | CNY 84,80 | CNY 90,47 | CNY 83,41 | 3,81M |
| 2026-06-18 | CNY 83,06 | +1,06 % | CNY 81,90 | CNY 85,48 | CNY 81,69 | 2,06M |
| 2026-06-17 | CNY 82,19 | -2,03 % | CNY 82,97 | CNY 83,65 | CNY 81,61 | 1,34M |
| 2026-06-16 | CNY 83,89 | +0,88 % | CNY 83,51 | CNY 86,47 | CNY 81,95 | 2,00M |
| 2026-06-15 | CNY 83,16 | +5,73 % | CNY 79,30 | CNY 83,69 | CNY 79,00 | 2,01M |
| 2026-06-12 | CNY 78,65 | -4,84 % | CNY 84,06 | CNY 84,20 | CNY 77,21 | 2,46M |
| 2026-06-11 | CNY 82,65 | -6,08 % | CNY 87,50 | CNY 87,80 | CNY 81,26 | 2,10M |
| 2026-06-10 | CNY 88,00 | -1,98 % | CNY 89,72 | CNY 89,72 | CNY 85,59 | 2,03M |
| 2026-06-09 | CNY 89,78 | +11,68 % | CNY 82,75 | CNY 89,99 | CNY 79,83 | 2,89M |
| 2026-06-08 | CNY 80,39 | -7,59 % | CNY 85,26 | CNY 85,66 | CNY 79,00 | 2,51M |
| 2026-06-05 | CNY 86,99 | -2,03 % | CNY 88,79 | CNY 88,98 | CNY 85,50 | 1,93M |
| 2026-06-04 | CNY 88,79 | +0,06 % | CNY 87,54 | CNY 89,20 | CNY 86,33 | 2,00M |
| 2026-06-03 | CNY 88,74 | -2,00 % | CNY 90,00 | CNY 92,20 | CNY 87,58 | 2,26M |
| 2026-06-02 | CNY 90,55 | -1,03 % | CNY 92,00 | CNY 93,00 | CNY 87,30 | 2,78M |
| 2026-06-01 | CNY 91,49 | -5,35 % | CNY 96,66 | CNY 99,00 | CNY 91,20 | 3,38M |
| 2026-05-29 | CNY 96,66 | -3,11 % | CNY 99,37 | CNY 100,45 | CNY 93,08 | 4,52M |
| 2026-05-28 | CNY 99,76 | +5,25 % | CNY 94,02 | CNY 102,87 | CNY 94,02 | 4,91M |
| 2026-05-27 | CNY 94,78 | +7,68 % | CNY 89,45 | CNY 102,90 | CNY 88,88 | 6,82M |
| 2026-05-26 | CNY 88,02 | +3,02 % | CNY 84,50 | CNY 89,30 | CNY 80,62 | 3,67M |