Shenzhen SDG Service Co., Ltd. Class A 300917
SZSE · China · Finanzen
CNY 34,55-1,63 (-4,51 %)
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 34,55 | -4,51 % | CNY 33,45 | CNY 37,47 | CNY 30,06 | 34,79M |
| 2026-09-29 | CNY 36,18 | +13,49 % | CNY 33,30 | CNY 36,62 | CNY 32,10 | 30,25M |
| 2026-09-28 | CNY 31,88 | +1,37 % | CNY 31,18 | CNY 32,46 | CNY 30,66 | 14,51M |
| 2026-09-24 | CNY 31,45 | -3,53 % | CNY 31,57 | CNY 34,90 | CNY 31,28 | 20,19M |
| 2026-09-23 | CNY 32,60 | +3,72 % | CNY 31,43 | CNY 35,20 | CNY 31,32 | 24,90M |
| 2026-09-22 | CNY 31,43 | +0,03 % | CNY 30,80 | CNY 31,81 | CNY 30,50 | 16,92M |
| 2026-09-21 | CNY 31,42 | +6,22 % | CNY 29,50 | CNY 31,99 | CNY 28,70 | 20,58M |
| 2026-09-18 | CNY 29,58 | +4,27 % | CNY 28,14 | CNY 30,10 | CNY 27,78 | 14,23M |
| 2026-09-17 | CNY 28,37 | +5,35 % | CNY 26,71 | CNY 28,55 | CNY 26,71 | 9,80M |
| 2026-09-16 | CNY 26,93 | +3,22 % | CNY 26,10 | CNY 26,97 | CNY 25,78 | 4,95M |
| 2026-09-15 | CNY 26,09 | -1,77 % | CNY 26,67 | CNY 26,77 | CNY 26,08 | 3,82M |
| 2026-09-14 | CNY 26,56 | -0,86 % | CNY 26,50 | CNY 26,98 | CNY 26,30 | 4,27M |
| 2026-09-11 | CNY 26,79 | -3,56 % | CNY 27,53 | CNY 27,76 | CNY 26,42 | 6,22M |
| 2026-09-10 | CNY 27,78 | -2,80 % | CNY 28,48 | CNY 28,50 | CNY 27,60 | 6,96M |
| 2026-09-09 | CNY 28,58 | -4,48 % | CNY 29,11 | CNY 29,53 | CNY 28,14 | 12,03M |
| 2026-09-08 | CNY 29,92 | +4,73 % | CNY 28,96 | CNY 30,29 | CNY 28,68 | 16,73M |
| 2026-09-07 | CNY 28,57 | -1,35 % | CNY 28,51 | CNY 29,19 | CNY 28,01 | 12,05M |
| 2026-09-04 | CNY 28,96 | +3,28 % | CNY 28,20 | CNY 30,27 | CNY 28,11 | 20,61M |
| 2026-09-03 | CNY 28,04 | -2,44 % | CNY 28,54 | CNY 29,71 | CNY 27,53 | 17,99M |
| 2026-09-02 | CNY 28,74 | -6,69 % | CNY 29,48 | CNY 29,53 | CNY 27,55 | 22,47M |
| 2026-09-01 | CNY 30,80 | -1,31 % | CNY 29,49 | CNY 31,60 | CNY 29,03 | 26,83M |
| 2026-08-31 | CNY 31,21 | +6,34 % | CNY 35,22 | CNY 35,22 | CNY 30,78 | 33,37M |
| 2026-08-28 | CNY 29,35 | +6,23 % | CNY 27,67 | CNY 29,93 | CNY 27,50 | 13,74M |
| 2026-08-27 | CNY 27,63 | +2,26 % | CNY 26,83 | CNY 27,76 | CNY 26,76 | 5,72M |
| 2026-08-26 | CNY 27,02 | -0,52 % | CNY 27,00 | CNY 27,53 | CNY 26,80 | 5,88M |
| 2026-08-25 | CNY 27,16 | +5,39 % | CNY 25,65 | CNY 27,25 | CNY 25,53 | 9,04M |
| 2026-08-24 | CNY 25,77 | -2,64 % | CNY 26,50 | CNY 26,75 | CNY 25,60 | 6,10M |
| 2026-08-21 | CNY 26,47 | -1,60 % | CNY 26,90 | CNY 26,97 | CNY 25,51 | 10,82M |
| 2026-08-20 | CNY 26,90 | +1,05 % | CNY 26,00 | CNY 28,18 | CNY 25,00 | 18,18M |
| 2026-08-19 | CNY 26,62 | +0,99 % | CNY 27,94 | CNY 28,98 | CNY 26,01 | 19,94M |
| 2026-08-18 | CNY 26,36 | -0,60 % | CNY 26,63 | CNY 26,72 | CNY 26,12 | 3,55M |
| 2026-08-17 | CNY 26,52 | +0,65 % | CNY 26,20 | CNY 26,52 | CNY 25,82 | 4,00M |
| 2026-08-14 | CNY 26,35 | -2,48 % | CNY 27,04 | CNY 27,11 | CNY 26,12 | 6,26M |
| 2026-08-13 | CNY 27,02 | -4,29 % | CNY 27,94 | CNY 28,10 | CNY 27,02 | 11,42M |
| 2026-08-12 | CNY 28,23 | +6,89 % | CNY 26,25 | CNY 29,68 | CNY 26,23 | 14,99M |
| 2026-08-11 | CNY 26,41 | -1,57 % | CNY 26,62 | CNY 26,88 | CNY 26,33 | 4,97M |
| 2026-08-10 | CNY 26,83 | +2,80 % | CNY 26,75 | CNY 27,30 | CNY 26,24 | 8,38M |
| 2026-08-07 | CNY 26,10 | -1,88 % | CNY 26,40 | CNY 26,49 | CNY 25,48 | 6,07M |
| 2026-08-06 | CNY 26,60 | +0,26 % | CNY 26,30 | CNY 26,70 | CNY 25,98 | 6,37M |
| 2026-08-05 | CNY 26,53 | +1,38 % | CNY 26,06 | CNY 26,61 | CNY 25,92 | 5,10M |
| 2026-08-04 | CNY 26,17 | -0,42 % | CNY 26,15 | CNY 26,38 | CNY 25,86 | 4,96M |
| 2026-08-03 | CNY 26,28 | +2,06 % | CNY 25,65 | CNY 26,32 | CNY 25,46 | 5,40M |
| 2026-07-31 | CNY 25,75 | +0,12 % | CNY 24,72 | CNY 25,94 | CNY 24,72 | 7,04M |
| 2026-07-30 | CNY 25,72 | +0,70 % | CNY 25,25 | CNY 26,38 | CNY 25,05 | 9,45M |
| 2026-07-29 | CNY 25,54 | +2,69 % | CNY 24,80 | CNY 25,96 | CNY 24,80 | 9,13M |
| 2026-07-28 | CNY 24,87 | +0,93 % | CNY 24,33 | CNY 25,15 | CNY 24,33 | 5,33M |
| 2026-07-27 | CNY 24,64 | +4,32 % | CNY 23,56 | CNY 25,19 | CNY 23,42 | 7,46M |
| 2026-07-24 | CNY 23,62 | -2,68 % | CNY 23,82 | CNY 24,60 | CNY 23,61 | 4,69M |
| 2026-07-23 | CNY 24,27 | +1,72 % | CNY 23,44 | CNY 24,29 | CNY 23,21 | 7,06M |
| 2026-07-22 | CNY 23,86 | +1,53 % | CNY 23,31 | CNY 24,70 | CNY 23,08 | 8,22M |
| 2026-07-21 | CNY 23,50 | -1,01 % | CNY 23,50 | CNY 23,77 | CNY 22,85 | 6,12M |
| 2026-07-20 | CNY 23,74 | +0,38 % | CNY 23,70 | CNY 24,70 | CNY 23,31 | 7,47M |
| 2026-07-17 | CNY 23,65 | -4,21 % | CNY 24,50 | CNY 25,20 | CNY 23,45 | 6,45M |
| 2026-07-16 | CNY 24,69 | +3,87 % | CNY 23,56 | CNY 25,45 | CNY 23,44 | 8,00M |
| 2026-07-15 | CNY 23,77 | +3,80 % | CNY 22,82 | CNY 24,12 | CNY 22,73 | 6,16M |
| 2026-07-14 | CNY 22,90 | +1,91 % | CNY 22,55 | CNY 22,90 | CNY 22,14 | 4,08M |
| 2026-07-13 | CNY 22,47 | -5,31 % | CNY 23,56 | CNY 23,66 | CNY 22,36 | 5,19M |
| 2026-07-10 | CNY 23,73 | +4,08 % | CNY 22,80 | CNY 24,39 | CNY 22,53 | 7,29M |
| 2026-07-09 | CNY 22,80 | -1,26 % | CNY 22,95 | CNY 23,25 | CNY 22,33 | 4,85M |
| 2026-07-08 | CNY 23,09 | -0,60 % | CNY 23,28 | CNY 23,41 | CNY 22,76 | 3,46M |
| 2026-07-07 | CNY 23,23 | -4,52 % | CNY 24,33 | CNY 24,45 | CNY 23,14 | 4,02M |
| 2026-07-06 | CNY 24,33 | -1,78 % | CNY 24,57 | CNY 25,05 | CNY 24,21 | 3,94M |
| 2026-07-03 | CNY 24,77 | +0,61 % | CNY 24,80 | CNY 25,28 | CNY 24,45 | 4,63M |
| 2026-07-02 | CNY 24,62 | -2,38 % | CNY 25,30 | CNY 25,60 | CNY 24,58 | 5,00M |
| 2026-07-01 | CNY 25,22 | +3,45 % | CNY 24,33 | CNY 25,85 | CNY 24,19 | 6,29M |
| 2026-06-30 | CNY 24,38 | +0,04 % | CNY 24,21 | CNY 24,49 | CNY 23,92 | 4,39M |
| 2026-06-29 | CNY 24,37 | +0,41 % | CNY 24,14 | CNY 24,64 | CNY 23,57 | 5,79M |
| 2026-06-26 | CNY 24,27 | -3,54 % | CNY 25,12 | CNY 25,98 | CNY 24,27 | 7,78M |
| 2026-06-25 | CNY 25,16 | -0,55 % | CNY 25,07 | CNY 25,86 | CNY 24,72 | 5,28M |
| 2026-06-24 | CNY 25,30 | -4,42 % | CNY 26,39 | CNY 26,45 | CNY 25,10 | 5,80M |
| 2026-06-23 | CNY 26,47 | +1,26 % | CNY 25,77 | CNY 27,42 | CNY 25,77 | 7,53M |
| 2026-06-22 | CNY 26,14 | +2,39 % | CNY 25,19 | CNY 26,14 | CNY 24,57 | 6,18M |
| 2026-06-18 | CNY 25,53 | -0,27 % | CNY 25,50 | CNY 25,85 | CNY 25,02 | 4,89M |
| 2026-06-17 | CNY 25,60 | -1,88 % | CNY 25,90 | CNY 26,38 | CNY 25,50 | 5,23M |
| 2026-06-16 | CNY 26,09 | -1,47 % | CNY 26,30 | CNY 26,49 | CNY 25,72 | 4,40M |
| 2026-06-15 | CNY 26,48 | +1,30 % | CNY 26,30 | CNY 26,99 | CNY 26,16 | 5,03M |
| 2026-06-12 | CNY 26,14 | +0,11 % | CNY 26,44 | CNY 26,95 | CNY 25,84 | 5,37M |
| 2026-06-11 | CNY 26,11 | -2,86 % | CNY 26,62 | CNY 26,79 | CNY 25,47 | 4,38M |
| 2026-06-10 | CNY 26,88 | -0,19 % | CNY 26,65 | CNY 26,98 | CNY 26,29 | 4,74M |
| 2026-06-09 | CNY 26,93 | -1,17 % | CNY 27,20 | CNY 27,39 | CNY 26,48 | 5,51M |
| 2026-06-08 | CNY 27,25 | -4,02 % | CNY 28,17 | CNY 28,79 | CNY 26,90 | 7,34M |
| 2026-06-05 | CNY 28,39 | +0,92 % | CNY 28,33 | CNY 29,50 | CNY 28,10 | 9,52M |
| 2026-06-04 | CNY 28,13 | -2,33 % | CNY 28,52 | CNY 29,30 | CNY 27,84 | 7,26M |
| 2026-06-03 | CNY 28,80 | -3,87 % | CNY 29,59 | CNY 29,71 | CNY 28,50 | 10,42M |
| 2026-06-02 | CNY 29,96 | -3,04 % | CNY 30,43 | CNY 31,49 | CNY 29,52 | 9,74M |
| 2026-06-01 | CNY 30,90 | -2,80 % | CNY 31,60 | CNY 31,66 | CNY 30,28 | 15,57M |
| 2026-05-29 | CNY 31,79 | +8,68 % | CNY 29,96 | CNY 35,10 | CNY 29,80 | 21,69M |
| 2026-05-28 | CNY 29,25 | +0,24 % | CNY 29,15 | CNY 29,60 | CNY 28,63 | 3,62M |
| 2026-05-27 | CNY 29,18 | -2,80 % | CNY 29,89 | CNY 30,15 | CNY 28,82 | 4,49M |
| 2026-05-26 | CNY 30,02 | -0,73 % | CNY 30,00 | CNY 30,65 | CNY 29,54 | 4,28M |