Guoanda Co., Ltd. Class A 300902
SZSE · China · Produzierendes Gewerbe
CNY 17,93-0,24 (-1,32 %)
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 17,93 | -1,32 % | CNY 18,21 | CNY 18,48 | CNY 17,92 | 3,46M |
| 2026-09-29 | CNY 18,17 | +1,68 % | CNY 17,70 | CNY 18,72 | CNY 17,54 | 5,02M |
| 2026-09-28 | CNY 17,87 | -4,64 % | CNY 18,67 | CNY 19,07 | CNY 17,65 | 7,40M |
| 2026-09-24 | CNY 18,74 | -0,11 % | CNY 18,50 | CNY 19,45 | CNY 18,50 | 6,63M |
| 2026-09-23 | CNY 18,76 | +4,11 % | CNY 18,02 | CNY 19,03 | CNY 17,88 | 6,60M |
| 2026-09-22 | CNY 18,02 | +0,39 % | CNY 17,88 | CNY 18,47 | CNY 17,77 | 4,37M |
| 2026-09-21 | CNY 17,95 | +3,46 % | CNY 17,39 | CNY 18,13 | CNY 17,33 | 5,53M |
| 2026-09-18 | CNY 17,35 | +0,46 % | CNY 17,35 | CNY 17,57 | CNY 17,11 | 3,84M |
| 2026-09-17 | CNY 17,27 | -0,35 % | CNY 17,37 | CNY 17,50 | CNY 17,05 | 4,34M |
| 2026-09-16 | CNY 17,33 | -0,29 % | CNY 17,29 | CNY 17,51 | CNY 16,75 | 5,65M |
| 2026-09-15 | CNY 17,38 | +0,81 % | CNY 17,24 | CNY 17,93 | CNY 16,78 | 7,56M |
| 2026-09-14 | CNY 17,24 | +8,29 % | CNY 15,90 | CNY 17,25 | CNY 15,67 | 8,57M |
| 2026-09-11 | CNY 15,92 | +2,38 % | CNY 15,51 | CNY 16,36 | CNY 15,41 | 8,08M |
| 2026-09-10 | CNY 15,55 | -1,89 % | CNY 15,87 | CNY 15,87 | CNY 15,54 | 1,98M |
| 2026-09-09 | CNY 15,85 | -1,74 % | CNY 16,05 | CNY 16,26 | CNY 15,77 | 2,37M |
| 2026-09-08 | CNY 16,13 | -0,68 % | CNY 16,16 | CNY 16,28 | CNY 16,00 | 2,52M |
| 2026-09-07 | CNY 16,24 | +0,43 % | CNY 16,30 | CNY 16,44 | CNY 15,98 | 2,57M |
| 2026-09-04 | CNY 16,17 | -1,34 % | CNY 16,40 | CNY 16,66 | CNY 16,07 | 3,33M |
| 2026-09-03 | CNY 16,39 | -1,21 % | CNY 16,64 | CNY 16,70 | CNY 16,12 | 3,23M |
| 2026-09-02 | CNY 16,59 | -2,12 % | CNY 16,92 | CNY 16,92 | CNY 16,57 | 2,46M |
| 2026-09-01 | CNY 16,95 | -0,12 % | CNY 16,99 | CNY 17,17 | CNY 16,86 | 3,09M |
| 2026-08-31 | CNY 16,97 | -2,30 % | CNY 17,17 | CNY 17,56 | CNY 16,84 | 5,22M |
| 2026-08-28 | CNY 17,37 | +3,52 % | CNY 16,83 | CNY 17,80 | CNY 16,71 | 8,32M |
| 2026-08-27 | CNY 16,78 | +8,61 % | CNY 15,24 | CNY 16,95 | CNY 15,19 | 13,20M |
| 2026-08-26 | CNY 15,45 | -10,49 % | CNY 16,98 | CNY 17,18 | CNY 15,23 | 13,83M |
| 2026-08-25 | CNY 17,26 | +14,91 % | CNY 14,87 | CNY 17,37 | CNY 14,82 | 10,34M |
| 2026-08-24 | CNY 15,02 | -5,59 % | CNY 15,89 | CNY 15,90 | CNY 14,82 | 5,10M |
| 2026-08-21 | CNY 15,91 | -1,18 % | CNY 15,91 | CNY 16,07 | CNY 15,30 | 3,31M |
| 2026-08-20 | CNY 16,10 | -0,49 % | CNY 16,48 | CNY 16,67 | CNY 16,00 | 3,65M |
| 2026-08-19 | CNY 16,18 | -6,31 % | CNY 17,30 | CNY 17,30 | CNY 16,11 | 5,46M |
| 2026-08-18 | CNY 17,27 | -3,03 % | CNY 17,60 | CNY 17,68 | CNY 17,09 | 4,54M |
| 2026-08-17 | CNY 17,81 | +4,09 % | CNY 17,10 | CNY 17,94 | CNY 16,98 | 8,19M |
| 2026-08-14 | CNY 17,11 | +1,78 % | CNY 16,94 | CNY 17,20 | CNY 16,56 | 5,58M |
| 2026-08-13 | CNY 16,81 | -6,19 % | CNY 17,92 | CNY 18,07 | CNY 16,81 | 9,77M |
| 2026-08-12 | CNY 17,92 | -2,40 % | CNY 18,58 | CNY 18,90 | CNY 17,68 | 11,96M |
| 2026-08-11 | CNY 18,36 | +7,37 % | CNY 17,18 | CNY 18,59 | CNY 16,95 | 12,59M |
| 2026-08-10 | CNY 17,10 | +2,70 % | CNY 16,69 | CNY 17,16 | CNY 16,56 | 5,14M |
| 2026-08-07 | CNY 16,65 | -0,06 % | CNY 16,69 | CNY 16,80 | CNY 16,06 | 4,10M |
| 2026-08-06 | CNY 16,66 | +2,02 % | CNY 16,45 | CNY 16,79 | CNY 15,88 | 4,80M |
| 2026-08-05 | CNY 16,33 | +2,19 % | CNY 15,98 | CNY 16,55 | CNY 15,98 | 5,89M |
| 2026-08-04 | CNY 15,98 | +8,49 % | CNY 14,95 | CNY 16,06 | CNY 14,81 | 6,35M |
| 2026-08-03 | CNY 14,73 | +0,41 % | CNY 14,62 | CNY 14,83 | CNY 14,50 | 2,58M |
| 2026-07-31 | CNY 14,67 | +3,97 % | CNY 14,49 | CNY 14,98 | CNY 14,22 | 3,93M |
| 2026-07-30 | CNY 14,11 | -1,54 % | CNY 14,23 | CNY 14,78 | CNY 14,11 | 3,67M |
| 2026-07-29 | CNY 14,33 | -0,62 % | CNY 14,49 | CNY 14,63 | CNY 14,09 | 3,56M |
| 2026-07-28 | CNY 14,42 | -4,06 % | CNY 14,98 | CNY 15,25 | CNY 14,26 | 5,71M |
| 2026-07-27 | CNY 15,03 | +11,91 % | CNY 13,51 | CNY 15,14 | CNY 13,32 | 6,77M |
| 2026-07-24 | CNY 13,43 | -0,74 % | CNY 13,30 | CNY 13,91 | CNY 13,18 | 2,72M |
| 2026-07-23 | CNY 13,53 | +2,11 % | CNY 13,20 | CNY 13,96 | CNY 13,13 | 3,66M |
| 2026-07-22 | CNY 13,25 | +2,32 % | CNY 12,90 | CNY 13,33 | CNY 12,71 | 3,39M |
| 2026-07-21 | CNY 12,95 | +0,08 % | CNY 12,94 | CNY 13,12 | CNY 12,10 | 4,15M |
| 2026-07-20 | CNY 12,94 | -3,79 % | CNY 13,45 | CNY 13,80 | CNY 12,77 | 3,90M |
| 2026-07-17 | CNY 13,45 | -6,27 % | CNY 14,36 | CNY 14,50 | CNY 13,20 | 4,69M |
| 2026-07-16 | CNY 14,35 | -1,51 % | CNY 14,40 | CNY 14,77 | CNY 14,07 | 3,14M |
| 2026-07-15 | CNY 14,57 | +1,53 % | CNY 14,31 | CNY 14,75 | CNY 14,00 | 4,25M |
| 2026-07-14 | CNY 14,35 | -3,17 % | CNY 14,72 | CNY 15,04 | CNY 13,91 | 3,85M |
| 2026-07-13 | CNY 14,82 | -5,06 % | CNY 15,50 | CNY 15,60 | CNY 14,58 | 3,81M |
| 2026-07-10 | CNY 15,61 | +1,96 % | CNY 15,65 | CNY 16,27 | CNY 15,41 | 4,74M |
| 2026-07-09 | CNY 15,31 | -0,46 % | CNY 15,38 | CNY 15,43 | CNY 14,83 | 3,30M |
| 2026-07-08 | CNY 15,38 | +1,18 % | CNY 15,22 | CNY 16,25 | CNY 14,98 | 5,49M |
| 2026-07-07 | CNY 15,20 | -1,17 % | CNY 15,40 | CNY 15,56 | CNY 14,94 | 3,60M |
| 2026-07-06 | CNY 15,38 | -3,33 % | CNY 15,84 | CNY 16,15 | CNY 15,23 | 2,88M |
| 2026-07-03 | CNY 15,91 | +0,32 % | CNY 15,87 | CNY 16,15 | CNY 15,79 | 2,78M |
| 2026-07-02 | CNY 15,86 | -3,00 % | CNY 16,35 | CNY 16,57 | CNY 15,77 | 2,89M |
| 2026-07-01 | CNY 16,35 | -0,24 % | CNY 16,52 | CNY 17,00 | CNY 16,26 | 3,72M |
| 2026-06-30 | CNY 16,39 | +4,33 % | CNY 15,63 | CNY 16,50 | CNY 15,43 | 4,19M |
| 2026-06-29 | CNY 15,71 | +0,26 % | CNY 15,81 | CNY 15,90 | CNY 14,96 | 4,35M |
| 2026-06-26 | CNY 15,67 | -3,03 % | CNY 16,15 | CNY 16,28 | CNY 15,65 | 3,93M |
| 2026-06-25 | CNY 16,16 | -3,98 % | CNY 16,80 | CNY 16,97 | CNY 15,86 | 4,72M |
| 2026-06-24 | CNY 16,83 | -1,75 % | CNY 17,15 | CNY 17,24 | CNY 16,62 | 3,64M |
| 2026-06-23 | CNY 17,13 | -0,98 % | CNY 17,18 | CNY 17,60 | CNY 17,07 | 3,87M |
| 2026-06-22 | CNY 17,30 | -3,62 % | CNY 17,98 | CNY 18,50 | CNY 17,07 | 5,62M |
| 2026-06-18 | CNY 17,95 | +5,09 % | CNY 17,22 | CNY 18,16 | CNY 16,63 | 7,63M |
| 2026-06-17 | CNY 17,08 | -0,41 % | CNY 17,00 | CNY 17,78 | CNY 16,75 | 6,81M |
| 2026-06-16 | CNY 17,15 | +0,53 % | CNY 17,00 | CNY 17,34 | CNY 15,88 | 11,61M |
| 2026-06-15 | CNY 17,06 | +14,34 % | CNY 14,94 | CNY 17,17 | CNY 14,91 | 13,64M |
| 2026-06-12 | CNY 14,92 | +3,68 % | CNY 14,45 | CNY 14,92 | CNY 14,33 | 4,02M |
| 2026-06-11 | CNY 14,39 | +1,34 % | CNY 14,17 | CNY 14,67 | CNY 13,75 | 4,20M |
| 2026-06-10 | CNY 14,20 | -2,00 % | CNY 14,49 | CNY 14,55 | CNY 13,80 | 3,05M |
| 2026-06-09 | CNY 14,49 | +0,28 % | CNY 14,62 | CNY 14,67 | CNY 14,29 | 1,90M |
| 2026-06-08 | CNY 14,45 | -4,05 % | CNY 14,84 | CNY 15,04 | CNY 14,27 | 2,74M |
| 2026-06-05 | CNY 15,06 | +0,87 % | CNY 14,90 | CNY 15,37 | CNY 14,56 | 2,80M |
| 2026-06-04 | CNY 14,93 | -0,53 % | CNY 15,02 | CNY 15,10 | CNY 14,75 | 1,99M |
| 2026-06-03 | CNY 15,01 | -1,96 % | CNY 15,31 | CNY 15,35 | CNY 14,85 | 2,81M |
| 2026-06-02 | CNY 15,31 | -2,61 % | CNY 15,72 | CNY 15,76 | CNY 15,09 | 2,63M |
| 2026-06-01 | CNY 15,72 | +1,09 % | CNY 15,38 | CNY 15,94 | CNY 15,31 | 2,42M |
| 2026-05-29 | CNY 15,55 | -5,59 % | CNY 16,50 | CNY 16,54 | CNY 15,41 | 4,38M |
| 2026-05-28 | CNY 16,47 | +1,79 % | CNY 16,09 | CNY 16,57 | CNY 16,02 | 3,48M |
| 2026-05-27 | CNY 16,18 | -6,20 % | CNY 17,15 | CNY 17,25 | CNY 16,08 | 5,60M |
| 2026-05-26 | CNY 17,25 | -3,79 % | CNY 17,96 | CNY 18,07 | CNY 17,04 | 5,53M |