MCLON Jewellery Co., Ltd. Class A 300945
SZSE · China · Einzelhandel
CNY 11,19-0,06 (-0,53 %)
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 11,19 | -0,53 % | CNY 11,30 | CNY 11,36 | CNY 11,14 | 2,90M |
| 2026-09-29 | CNY 11,25 | +0,99 % | CNY 11,14 | CNY 11,33 | CNY 11,03 | 3,67M |
| 2026-09-28 | CNY 11,14 | -2,19 % | CNY 11,33 | CNY 11,36 | CNY 11,04 | 5,25M |
| 2026-09-24 | CNY 11,39 | -2,48 % | CNY 11,58 | CNY 11,69 | CNY 11,33 | 5,05M |
| 2026-09-23 | CNY 11,68 | -2,01 % | CNY 11,98 | CNY 11,98 | CNY 11,64 | 4,85M |
| 2026-09-22 | CNY 11,92 | -0,83 % | CNY 11,96 | CNY 12,04 | CNY 11,82 | 5,59M |
| 2026-09-21 | CNY 12,02 | +1,18 % | CNY 11,85 | CNY 12,04 | CNY 11,79 | 6,01M |
| 2026-09-18 | CNY 11,88 | +1,89 % | CNY 11,82 | CNY 11,90 | CNY 11,71 | 6,30M |
| 2026-09-17 | CNY 11,66 | -2,10 % | CNY 11,82 | CNY 11,86 | CNY 11,45 | 7,76M |
| 2026-09-16 | CNY 11,91 | +3,57 % | CNY 11,45 | CNY 11,98 | CNY 11,41 | 8,69M |
| 2026-09-15 | CNY 11,50 | -3,28 % | CNY 11,82 | CNY 11,89 | CNY 11,41 | 7,69M |
| 2026-09-14 | CNY 11,89 | -0,83 % | CNY 11,90 | CNY 12,15 | CNY 11,86 | 7,15M |
| 2026-09-11 | CNY 11,99 | -4,61 % | CNY 12,19 | CNY 12,24 | CNY 11,77 | 14,10M |
| 2026-09-10 | CNY 12,57 | -3,46 % | CNY 12,98 | CNY 13,18 | CNY 12,54 | 14,63M |
| 2026-09-09 | CNY 13,02 | +1,80 % | CNY 12,70 | CNY 13,30 | CNY 12,52 | 21,47M |
| 2026-09-08 | CNY 12,79 | +1,35 % | CNY 12,60 | CNY 13,12 | CNY 12,59 | 15,97M |
| 2026-09-07 | CNY 12,62 | -4,10 % | CNY 13,00 | CNY 13,25 | CNY 12,57 | 19,04M |
| 2026-09-04 | CNY 13,16 | +3,54 % | CNY 13,14 | CNY 13,79 | CNY 13,00 | 26,40M |
| 2026-09-03 | CNY 12,71 | -2,90 % | CNY 13,22 | CNY 13,36 | CNY 12,68 | 19,94M |
| 2026-09-02 | CNY 13,09 | -2,89 % | CNY 13,31 | CNY 13,42 | CNY 12,75 | 22,17M |
| 2026-09-01 | CNY 13,48 | +6,98 % | CNY 12,66 | CNY 14,19 | CNY 12,57 | 34,48M |
| 2026-08-31 | CNY 12,60 | -8,70 % | CNY 13,00 | CNY 13,14 | CNY 12,27 | 30,99M |
| 2026-08-28 | CNY 13,80 | +7,31 % | CNY 12,93 | CNY 14,55 | CNY 12,80 | 37,65M |
| 2026-08-27 | CNY 12,86 | -0,62 % | CNY 12,38 | CNY 13,44 | CNY 12,31 | 29,85M |
| 2026-08-26 | CNY 12,94 | +0,08 % | CNY 12,46 | CNY 13,50 | CNY 12,45 | 31,01M |
| 2026-08-25 | CNY 12,93 | -0,23 % | CNY 13,19 | CNY 14,00 | CNY 12,81 | 31,49M |
| 2026-08-24 | CNY 12,96 | +1,89 % | CNY 13,38 | CNY 13,50 | CNY 12,60 | 30,47M |
| 2026-08-21 | CNY 12,72 | +2,91 % | CNY 12,57 | CNY 12,88 | CNY 12,30 | 18,82M |
| 2026-08-20 | CNY 12,36 | +3,17 % | CNY 12,57 | CNY 12,84 | CNY 12,23 | 14,12M |
| 2026-08-19 | CNY 11,98 | -2,52 % | CNY 12,11 | CNY 12,34 | CNY 11,98 | 9,33M |
| 2026-08-18 | CNY 12,29 | -0,32 % | CNY 12,33 | CNY 12,43 | CNY 12,14 | 9,35M |
| 2026-08-17 | CNY 12,33 | +4,58 % | CNY 12,08 | CNY 12,58 | CNY 11,80 | 15,76M |
| 2026-08-14 | CNY 11,79 | -1,67 % | CNY 11,90 | CNY 11,96 | CNY 11,65 | 9,30M |
| 2026-08-13 | CNY 11,99 | -4,23 % | CNY 12,45 | CNY 12,67 | CNY 11,97 | 13,97M |
| 2026-08-12 | CNY 12,52 | +1,87 % | CNY 12,28 | CNY 12,59 | CNY 12,20 | 13,35M |
| 2026-08-11 | CNY 12,29 | -4,95 % | CNY 12,90 | CNY 12,92 | CNY 12,24 | 21,37M |
| 2026-08-10 | CNY 12,93 | +9,76 % | CNY 11,81 | CNY 13,15 | CNY 11,75 | 31,65M |
| 2026-08-07 | CNY 11,78 | -0,17 % | CNY 11,62 | CNY 11,83 | CNY 11,39 | 15,88M |
| 2026-08-06 | CNY 11,80 | -0,76 % | CNY 12,29 | CNY 12,59 | CNY 11,63 | 23,86M |
| 2026-08-05 | CNY 11,89 | +3,48 % | CNY 11,58 | CNY 11,98 | CNY 11,46 | 13,47M |
| 2026-08-04 | CNY 11,49 | -0,61 % | CNY 11,56 | CNY 11,67 | CNY 11,45 | 8,36M |
| 2026-08-03 | CNY 11,56 | +1,05 % | CNY 11,50 | CNY 11,58 | CNY 11,13 | 9,50M |
| 2026-07-31 | CNY 11,44 | +2,14 % | CNY 11,13 | CNY 11,47 | CNY 11,05 | 12,28M |
| 2026-07-30 | CNY 11,20 | +1,82 % | CNY 11,05 | CNY 11,47 | CNY 11,05 | 13,50M |
| 2026-07-29 | CNY 11,00 | +1,95 % | CNY 10,75 | CNY 11,10 | CNY 10,75 | 9,38M |
| 2026-07-28 | CNY 10,79 | +1,22 % | CNY 10,46 | CNY 10,86 | CNY 10,46 | 8,97M |
| 2026-07-27 | CNY 10,66 | +4,10 % | CNY 10,39 | CNY 10,73 | CNY 10,28 | 9,45M |
| 2026-07-24 | CNY 10,24 | -5,36 % | CNY 10,56 | CNY 10,60 | CNY 10,21 | 10,11M |
| 2026-07-23 | CNY 10,82 | +1,88 % | CNY 10,52 | CNY 10,84 | CNY 10,39 | 11,63M |
| 2026-07-22 | CNY 10,62 | +1,92 % | CNY 10,49 | CNY 10,84 | CNY 10,42 | 13,56M |
| 2026-07-21 | CNY 10,42 | +0,19 % | CNY 10,40 | CNY 10,49 | CNY 10,06 | 9,91M |
| 2026-07-20 | CNY 10,40 | +0,68 % | CNY 10,33 | CNY 10,70 | CNY 10,19 | 8,77M |
| 2026-07-17 | CNY 10,33 | -4,26 % | CNY 10,76 | CNY 10,93 | CNY 10,29 | 8,09M |
| 2026-07-16 | CNY 10,79 | +1,41 % | CNY 10,60 | CNY 11,02 | CNY 10,51 | 7,66M |
| 2026-07-15 | CNY 10,64 | +1,04 % | CNY 10,51 | CNY 10,70 | CNY 10,39 | 6,24M |
| 2026-07-14 | CNY 10,53 | +2,43 % | CNY 10,16 | CNY 10,54 | CNY 10,07 | 6,78M |
| 2026-07-13 | CNY 10,28 | -4,37 % | CNY 10,64 | CNY 10,70 | CNY 10,23 | 6,68M |
| 2026-07-10 | CNY 10,75 | +2,09 % | CNY 10,52 | CNY 10,98 | CNY 10,37 | 9,65M |
| 2026-07-09 | CNY 10,53 | +0,29 % | CNY 10,60 | CNY 10,71 | CNY 10,25 | 7,09M |
| 2026-07-08 | CNY 10,50 | -0,85 % | CNY 10,61 | CNY 10,85 | CNY 10,36 | 7,03M |
| 2026-07-07 | CNY 10,59 | -3,99 % | CNY 10,89 | CNY 11,03 | CNY 10,58 | 7,76M |
| 2026-07-06 | CNY 11,03 | -2,39 % | CNY 11,22 | CNY 11,70 | CNY 11,03 | 13,32M |
| 2026-07-03 | CNY 11,30 | +1,80 % | CNY 11,62 | CNY 11,83 | CNY 11,25 | 15,00M |
| 2026-07-02 | CNY 11,10 | +1,19 % | CNY 11,07 | CNY 11,40 | CNY 11,03 | 9,18M |
| 2026-07-01 | CNY 10,97 | +1,29 % | CNY 10,85 | CNY 11,10 | CNY 10,68 | 6,17M |
| 2026-06-30 | CNY 10,83 | 0,00 % | CNY 10,72 | CNY 10,88 | CNY 10,57 | 5,76M |
| 2026-06-29 | CNY 10,83 | +0,65 % | CNY 10,76 | CNY 10,96 | CNY 10,46 | 6,62M |
| 2026-06-26 | CNY 10,76 | -3,06 % | CNY 11,06 | CNY 11,12 | CNY 10,73 | 6,21M |
| 2026-06-25 | CNY 11,10 | -2,72 % | CNY 11,28 | CNY 11,35 | CNY 11,00 | 7,15M |
| 2026-06-24 | CNY 11,41 | -1,64 % | CNY 11,57 | CNY 11,70 | CNY 11,29 | 6,79M |
| 2026-06-23 | CNY 11,60 | -5,07 % | CNY 12,05 | CNY 12,12 | CNY 11,55 | 8,49M |
| 2026-06-22 | CNY 12,22 | +3,12 % | CNY 11,94 | CNY 12,24 | CNY 11,55 | 9,87M |
| 2026-06-18 | CNY 11,85 | -0,92 % | CNY 11,85 | CNY 12,18 | CNY 11,76 | 4,92M |
| 2026-06-17 | CNY 11,96 | -2,61 % | CNY 12,43 | CNY 12,43 | CNY 11,85 | 6,05M |
| 2026-06-16 | CNY 12,28 | -1,52 % | CNY 12,40 | CNY 12,41 | CNY 12,13 | 7,17M |
| 2026-06-15 | CNY 12,47 | +3,83 % | CNY 12,20 | CNY 12,75 | CNY 12,10 | 10,04M |
| 2026-06-12 | CNY 12,01 | +4,16 % | CNY 11,70 | CNY 12,31 | CNY 11,64 | 9,27M |
| 2026-06-11 | CNY 11,53 | -1,20 % | CNY 11,48 | CNY 11,72 | CNY 11,39 | 5,74M |
| 2026-06-10 | CNY 11,67 | -2,02 % | CNY 11,78 | CNY 11,88 | CNY 11,45 | 5,63M |
| 2026-06-09 | CNY 11,91 | +0,59 % | CNY 11,85 | CNY 11,96 | CNY 11,66 | 5,67M |
| 2026-06-08 | CNY 11,84 | -4,21 % | CNY 12,14 | CNY 12,31 | CNY 11,68 | 7,71M |
| 2026-06-05 | CNY 12,36 | +0,08 % | CNY 12,37 | CNY 12,57 | CNY 12,22 | 5,65M |
| 2026-06-04 | CNY 12,35 | -1,98 % | CNY 12,59 | CNY 12,62 | CNY 12,23 | 5,51M |
| 2026-06-03 | CNY 12,60 | -0,87 % | CNY 12,70 | CNY 12,71 | CNY 12,47 | 5,22M |
| 2026-06-02 | CNY 12,71 | -2,08 % | CNY 12,95 | CNY 12,99 | CNY 12,50 | 6,79M |
| 2026-06-01 | CNY 12,98 | +0,85 % | CNY 12,81 | CNY 13,20 | CNY 12,76 | 6,03M |
| 2026-05-29 | CNY 12,87 | 0,00 % | CNY 12,96 | CNY 13,23 | CNY 12,84 | 7,61M |
| 2026-05-28 | CNY 12,87 | -0,39 % | CNY 12,99 | CNY 13,00 | CNY 12,58 | 6,12M |
| 2026-05-27 | CNY 12,92 | -3,87 % | CNY 13,33 | CNY 13,40 | CNY 12,83 | 6,93M |
| 2026-05-26 | CNY 13,44 | -0,37 % | CNY 13,46 | CNY 13,59 | CNY 13,22 | 6,84M |