Sanyou Corp. Ltd. Class A 300932
SZSE · China · Produzierendes Gewerbe
CNY 10,89-0,13 (-1,18 %)
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 10,89 | -1,18 % | CNY 11,09 | CNY 11,15 | CNY 10,84 | 8,12M |
| 2026-09-29 | CNY 11,02 | +2,04 % | CNY 10,80 | CNY 11,10 | CNY 10,63 | 8,74M |
| 2026-09-28 | CNY 10,80 | -2,35 % | CNY 11,06 | CNY 11,22 | CNY 10,59 | 10,93M |
| 2026-09-24 | CNY 11,06 | -2,04 % | CNY 11,30 | CNY 11,37 | CNY 11,03 |
| 9,18M |
| 2026-09-23 | CNY 11,29 | +0,80 % | CNY 11,24 | CNY 11,37 | CNY 11,12 | 6,94M |
| 2026-09-22 | CNY 11,20 | +0,81 % | CNY 11,14 | CNY 11,41 | CNY 11,05 | 9,63M |
| 2026-09-21 | CNY 11,11 | +2,40 % | CNY 11,18 | CNY 11,18 | CNY 10,86 | 9,52M |
| 2026-09-18 | CNY 10,85 | +1,21 % | CNY 10,80 | CNY 10,97 | CNY 10,66 | 6,11M |
| 2026-09-17 | CNY 10,72 | +0,85 % | CNY 10,57 | CNY 10,78 | CNY 10,51 | 6,85M |
| 2026-09-16 | CNY 10,63 | +2,31 % | CNY 10,36 | CNY 10,77 | CNY 10,31 | 8,88M |
| 2026-09-15 | CNY 10,39 | -3,17 % | CNY 10,70 | CNY 10,74 | CNY 10,37 | 7,30M |
| 2026-09-14 | CNY 10,73 | -0,46 % | CNY 10,71 | CNY 10,86 | CNY 10,59 | 6,55M |
| 2026-09-11 | CNY 10,78 | -2,18 % | CNY 10,98 | CNY 10,98 | CNY 10,60 | 7,50M |
| 2026-09-10 | CNY 11,02 | -1,61 % | CNY 11,08 | CNY 11,19 | CNY 10,98 | 7,28M |
| 2026-09-09 | CNY 11,20 | -1,32 % | CNY 11,32 | CNY 11,32 | CNY 11,06 | 9,09M |
| 2026-09-08 | CNY 11,35 | -1,05 % | CNY 11,41 | CNY 11,46 | CNY 11,06 | 13,34M |
| 2026-09-07 | CNY 11,47 | +1,50 % | CNY 11,37 | CNY 11,58 | CNY 11,28 | 14,58M |
| 2026-09-04 | CNY 11,30 | +1,07 % | CNY 11,27 | CNY 11,58 | CNY 11,21 | 13,28M |
| 2026-09-03 | CNY 11,18 | +0,27 % | CNY 11,14 | CNY 11,29 | CNY 10,94 | 11,20M |
| 2026-09-02 | CNY 11,15 | +0,81 % | CNY 11,01 | CNY 11,25 | CNY 10,87 | 11,91M |
| 2026-09-01 | CNY 11,06 | +0,55 % | CNY 10,85 | CNY 11,08 | CNY 10,85 | 12,25M |
| 2026-08-31 | CNY 11,00 | +1,29 % | CNY 10,72 | CNY 11,10 | CNY 10,59 | 16,59M |
| 2026-08-28 | CNY 10,86 | +4,22 % | CNY 10,40 | CNY 10,92 | CNY 10,37 | 18,27M |
| 2026-08-27 | CNY 10,42 | +0,29 % | CNY 10,35 | CNY 10,60 | CNY 10,27 | 10,18M |
| 2026-08-26 | CNY 10,39 | -2,44 % | CNY 11,00 | CNY 11,02 | CNY 10,28 | 18,62M |
| 2026-08-25 | CNY 10,65 | +1,14 % | CNY 11,25 | CNY 11,27 | CNY 10,30 | 26,38M |
| 2026-08-24 | CNY 10,53 | +1,06 % | CNY 10,53 | CNY 10,59 | CNY 10,19 | 13,32M |
| 2026-08-21 | CNY 10,42 | -1,88 % | CNY 10,60 | CNY 10,60 | CNY 10,22 | 9,13M |
| 2026-08-20 | CNY 10,62 | +1,34 % | CNY 10,55 | CNY 10,88 | CNY 10,50 | 11,06M |
| 2026-08-19 | CNY 10,48 | -4,81 % | CNY 11,00 | CNY 11,00 | CNY 10,38 | 13,81M |
| 2026-08-18 | CNY 11,01 | +0,09 % | CNY 11,00 | CNY 11,07 | CNY 10,70 | 10,83M |
| 2026-08-17 | CNY 11,00 | +4,96 % | CNY 10,55 | CNY 11,02 | CNY 10,36 | 17,77M |
| 2026-08-14 | CNY 10,48 | +2,75 % | CNY 10,22 | CNY 10,87 | CNY 10,15 | 19,38M |
| 2026-08-13 | CNY 10,20 | -0,78 % | CNY 10,40 | CNY 10,48 | CNY 10,12 | 11,66M |
| 2026-08-12 | CNY 10,28 | +2,49 % | CNY 10,00 | CNY 10,41 | CNY 10,00 | 13,53M |
| 2026-08-11 | CNY 10,03 | -2,53 % | CNY 10,27 | CNY 10,38 | CNY 10,00 | 11,34M |
| 2026-08-10 | CNY 10,29 | +3,83 % | CNY 9,98 | CNY 10,30 | CNY 9,91 | 20,09M |
| 2026-08-07 | CNY 9,91 | +0,10 % | CNY 9,95 | CNY 10,18 | CNY 9,80 | 14,62M |
| 2026-08-06 | CNY 9,90 | -0,80 % | CNY 9,99 | CNY 10,06 | CNY 9,78 | 14,42M |
| 2026-08-05 | CNY 9,98 | +5,05 % | CNY 9,51 | CNY 10,18 | CNY 9,40 | 19,67M |
| 2026-08-04 | CNY 9,50 | +1,93 % | CNY 9,44 | CNY 9,63 | CNY 9,31 | 17,04M |
| 2026-08-03 | CNY 9,32 | +6,76 % | CNY 8,81 | CNY 9,40 | CNY 8,74 | 21,58M |
| 2026-07-31 | CNY 8,73 | +2,59 % | CNY 8,72 | CNY 8,93 | CNY 8,61 | 13,57M |
| 2026-07-30 | CNY 8,51 | -4,17 % | CNY 8,88 | CNY 9,04 | CNY 8,49 | 12,64M |
| 2026-07-29 | CNY 8,88 | +0,79 % | CNY 8,81 | CNY 8,94 | CNY 8,66 | 11,79M |
| 2026-07-28 | CNY 8,81 | -1,01 % | CNY 8,99 | CNY 9,01 | CNY 8,65 | 14,11M |
| 2026-07-27 | CNY 8,90 | +2,53 % | CNY 8,80 | CNY 8,98 | CNY 8,58 | 13,16M |
| 2026-07-24 | CNY 8,68 | -4,51 % | CNY 9,20 | CNY 9,20 | CNY 8,63 | 15,39M |
| 2026-07-23 | CNY 9,09 | +6,69 % | CNY 8,56 | CNY 9,09 | CNY 8,52 | 18,08M |
| 2026-07-22 | CNY 8,52 | -1,16 % | CNY 8,51 | CNY 8,80 | CNY 8,33 | 16,72M |
| 2026-07-21 | CNY 8,62 | +1,89 % | CNY 9,16 | CNY 9,16 | CNY 7,97 | 26,13M |
| 2026-07-20 | CNY 8,46 | -4,30 % | CNY 8,89 | CNY 9,11 | CNY 8,27 | 20,88M |
| 2026-07-17 | CNY 8,84 | -6,95 % | CNY 9,67 | CNY 9,73 | CNY 8,81 | 23,44M |
| 2026-07-16 | CNY 9,50 | -3,36 % | CNY 10,24 | CNY 10,35 | CNY 9,44 | 27,62M |
| 2026-07-15 | CNY 9,83 | +5,02 % | CNY 9,31 | CNY 10,45 | CNY 9,26 | 29,99M |
| 2026-07-14 | CNY 9,36 | +0,97 % | CNY 9,30 | CNY 9,57 | CNY 8,97 | 16,21M |
| 2026-07-13 | CNY 9,27 | -4,33 % | CNY 9,59 | CNY 9,85 | CNY 9,23 | 16,69M |
| 2026-07-10 | CNY 9,69 | -1,12 % | CNY 9,81 | CNY 10,12 | CNY 9,67 | 19,45M |
| 2026-07-09 | CNY 9,80 | -2,49 % | CNY 9,96 | CNY 10,28 | CNY 9,51 | 18,16M |
| 2026-07-08 | CNY 10,05 | -2,62 % | CNY 10,43 | CNY 10,50 | CNY 10,02 | 19,26M |
| 2026-07-07 | CNY 10,32 | -1,34 % | CNY 10,69 | CNY 11,02 | CNY 10,21 | 31,02M |
| 2026-07-06 | CNY 10,46 | -12,61 % | CNY 11,98 | CNY 12,02 | CNY 10,20 | 51,74M |
| 2026-07-03 | CNY 11,97 | +4,72 % | CNY 11,59 | CNY 13,22 | CNY 11,34 | 59,93M |
| 2026-07-02 | CNY 11,43 | +7,42 % | CNY 11,00 | CNY 11,94 | CNY 10,80 | 46,25M |
| 2026-07-01 | CNY 10,64 | +0,38 % | CNY 10,85 | CNY 10,97 | CNY 10,48 | 38,90M |
| 2026-06-30 | CNY 10,60 | +17,26 % | CNY 9,12 | CNY 10,75 | CNY 9,01 | 49,96M |
| 2026-06-29 | CNY 9,04 | +9,31 % | CNY 8,60 | CNY 9,42 | CNY 8,41 | 20,26M |
| 2026-06-26 | CNY 8,27 | -3,05 % | CNY 8,48 | CNY 8,55 | CNY 8,22 | 7,88M |
| 2026-06-25 | CNY 8,53 | -1,73 % | CNY 8,79 | CNY 8,93 | CNY 8,48 | 8,55M |
| 2026-06-24 | CNY 8,68 | -2,36 % | CNY 8,80 | CNY 8,99 | CNY 8,62 | 7,77M |
| 2026-06-23 | CNY 8,89 | -2,09 % | CNY 9,02 | CNY 9,16 | CNY 8,81 | 7,91M |
| 2026-06-22 | CNY 9,08 | -0,55 % | CNY 9,07 | CNY 9,15 | CNY 8,82 | 8,49M |
| 2026-06-18 | CNY 9,13 | -0,65 % | CNY 9,18 | CNY 9,23 | CNY 9,03 | 8,10M |
| 2026-06-17 | CNY 9,19 | -1,92 % | CNY 9,30 | CNY 9,42 | CNY 9,14 | 8,57M |
| 2026-06-16 | CNY 9,37 | +6,36 % | CNY 8,91 | CNY 9,59 | CNY 8,69 | 16,74M |
| 2026-06-15 | CNY 8,81 | +4,01 % | CNY 8,54 | CNY 8,83 | CNY 8,54 | 8,36M |
| 2026-06-12 | CNY 8,47 | +1,07 % | CNY 8,55 | CNY 8,63 | CNY 8,32 | 8,50M |
| 2026-06-11 | CNY 8,38 | -2,78 % | CNY 8,52 | CNY 8,66 | CNY 8,26 | 7,37M |
| 2026-06-10 | CNY 8,62 | -4,86 % | CNY 8,86 | CNY 8,93 | CNY 8,44 | 12,89M |
| 2026-06-09 | CNY 9,06 | -0,33 % | CNY 9,30 | CNY 9,55 | CNY 8,93 | 9,32M |
| 2026-06-08 | CNY 9,09 | -4,72 % | CNY 9,35 | CNY 9,51 | CNY 9,04 | 9,66M |
| 2026-06-05 | CNY 9,54 | -1,14 % | CNY 9,63 | CNY 9,77 | CNY 9,34 | 9,47M |
| 2026-06-04 | CNY 9,65 | -4,46 % | CNY 10,00 | CNY 10,07 | CNY 9,60 | 13,03M |
| 2026-06-03 | CNY 10,10 | +0,70 % | CNY 10,00 | CNY 10,25 | CNY 9,91 | 11,47M |
| 2026-06-02 | CNY 10,03 | -0,20 % | CNY 9,95 | CNY 10,27 | CNY 9,63 | 13,54M |
| 2026-06-01 | CNY 10,05 | +0,60 % | CNY 9,90 | CNY 10,25 | CNY 9,86 | 9,43M |
| 2026-05-29 | CNY 9,99 | -4,49 % | CNY 10,45 | CNY 10,45 | CNY 9,88 | 19,87M |
| 2026-05-28 | CNY 10,46 | -1,13 % | CNY 10,48 | CNY 10,70 | CNY 10,22 | 20,09M |
| 2026-05-27 | CNY 10,58 | +2,82 % | CNY 10,22 | CNY 10,70 | CNY 10,03 | 29,39M |
| 2026-05-26 | CNY 10,29 | +1,38 % | CNY 10,06 | CNY 10,34 | CNY 9,73 | 17,45M |