Doright Co., Ltd. Class A 300950
SZSE · China · Vertriebsdienstleistungen
CNY 19,86-0,39 (-1,93 %)
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 19,86 | -1,93 % | CNY 20,31 | CNY 20,66 | CNY 19,77 | 1,90M |
| 2026-09-29 | CNY 20,25 | -1,22 % | CNY 20,51 | CNY 20,84 | CNY 20,20 | 2,35M |
| 2026-09-28 | CNY 20,50 | 0,00 % | CNY 20,48 | CNY 20,75 | CNY 19,95 | 2,48M |
| 2026-09-24 | CNY 20,50 | -2,38 % | CNY 20,86 | CNY 20,90 | CNY 20,44 | 2,80M |
| 2026-09-23 | CNY 21,00 | -1,87 % | CNY 21,31 | CNY 21,63 | CNY 20,78 | 3,06M |
| 2026-09-22 | CNY 21,40 | +0,66 % | CNY 21,26 | CNY 21,69 | CNY 21,01 | 4,76M |
| 2026-09-21 | CNY 21,26 | +3,51 % | CNY 20,50 | CNY 21,35 | CNY 19,83 | 7,28M |
| 2026-09-18 | CNY 20,54 | +10,61 % | CNY 18,48 | CNY 21,36 | CNY 18,22 | 10,75M |
| 2026-09-17 | CNY 18,57 | +5,93 % | CNY 17,64 | CNY 18,60 | CNY 17,16 | 5,56M |
| 2026-09-16 | CNY 17,53 | +1,68 % | CNY 17,31 | CNY 17,88 | CNY 17,12 | 1,83M |
| 2026-09-15 | CNY 17,24 | -3,85 % | CNY 17,97 | CNY 18,01 | CNY 17,22 | 2,38M |
| 2026-09-14 | CNY 17,93 | +0,50 % | CNY 17,87 | CNY 18,37 | CNY 17,58 | 2,87M |
| 2026-09-11 | CNY 17,84 | -1,00 % | CNY 18,00 | CNY 18,05 | CNY 17,38 | 3,35M |
| 2026-09-10 | CNY 18,02 | -2,86 % | CNY 18,52 | CNY 18,52 | CNY 17,96 | 2,57M |
| 2026-09-09 | CNY 18,55 | -0,86 % | CNY 18,69 | CNY 18,94 | CNY 18,47 | 2,49M |
| 2026-09-08 | CNY 18,71 | -1,27 % | CNY 19,06 | CNY 19,11 | CNY 18,64 | 3,38M |
| 2026-09-07 | CNY 18,95 | -1,61 % | CNY 19,08 | CNY 19,28 | CNY 18,60 | 4,55M |
| 2026-09-04 | CNY 19,26 | -2,23 % | CNY 19,61 | CNY 20,01 | CNY 19,11 | 7,81M |
| 2026-09-03 | CNY 19,70 | +2,18 % | CNY 19,18 | CNY 20,23 | CNY 18,76 | 11,53M |
| 2026-09-02 | CNY 19,28 | +10,30 % | CNY 17,33 | CNY 19,96 | CNY 17,12 | 10,10M |
| 2026-09-01 | CNY 17,48 | +0,63 % | CNY 17,77 | CNY 17,89 | CNY 17,37 | 2,02M |
| 2026-08-31 | CNY 17,37 | +1,11 % | CNY 17,19 | CNY 17,39 | CNY 16,93 | 1,58M |
| 2026-08-28 | CNY 17,18 | -1,09 % | CNY 17,38 | CNY 17,43 | CNY 17,18 | 1,30M |
| 2026-08-27 | CNY 17,37 | +1,76 % | CNY 17,08 | CNY 17,44 | CNY 16,78 | 2,47M |
| 2026-08-26 | CNY 17,07 | -0,52 % | CNY 17,12 | CNY 17,22 | CNY 16,83 | 2,02M |
| 2026-08-25 | CNY 17,16 | +4,00 % | CNY 16,49 | CNY 17,30 | CNY 16,28 | 2,55M |
| 2026-08-24 | CNY 16,50 | -1,26 % | CNY 16,71 | CNY 16,82 | CNY 16,29 | 1,31M |
| 2026-08-21 | CNY 16,71 | +0,24 % | CNY 16,62 | CNY 16,78 | CNY 16,24 | 1,23M |
| 2026-08-20 | CNY 16,67 | +3,03 % | CNY 16,47 | CNY 16,80 | CNY 16,25 | 1,64M |
| 2026-08-19 | CNY 16,18 | -4,49 % | CNY 16,80 | CNY 16,84 | CNY 16,18 | 1,76M |
| 2026-08-18 | CNY 16,94 | -0,06 % | CNY 17,12 | CNY 17,12 | CNY 16,66 | 1,56M |
| 2026-08-17 | CNY 16,95 | +1,07 % | CNY 16,72 | CNY 16,98 | CNY 16,62 | 1,22M |
| 2026-08-14 | CNY 16,77 | 0,00 % | CNY 16,70 | CNY 16,90 | CNY 16,60 | 1,41M |
| 2026-08-13 | CNY 16,77 | -2,04 % | CNY 17,27 | CNY 17,27 | CNY 16,77 | 1,43M |
| 2026-08-12 | CNY 17,12 | +0,47 % | CNY 17,10 | CNY 17,25 | CNY 16,98 | 1,33M |
| 2026-08-11 | CNY 17,04 | -0,47 % | CNY 17,16 | CNY 17,19 | CNY 16,91 | 1,04M |
| 2026-08-10 | CNY 17,12 | +2,64 % | CNY 16,68 | CNY 17,13 | CNY 16,54 | 2,11M |
| 2026-08-07 | CNY 16,68 | -0,30 % | CNY 16,87 | CNY 16,87 | CNY 16,44 | 1,51M |
| 2026-08-06 | CNY 16,73 | -0,06 % | CNY 16,71 | CNY 17,09 | CNY 16,40 | 1,65M |
| 2026-08-05 | CNY 16,74 | +0,66 % | CNY 16,59 | CNY 16,93 | CNY 16,34 | 1,74M |
| 2026-08-04 | CNY 16,63 | +2,28 % | CNY 16,26 | CNY 16,85 | CNY 16,03 | 1,81M |
| 2026-08-03 | CNY 16,26 | +2,78 % | CNY 16,04 | CNY 16,28 | CNY 15,82 | 1,70M |
| 2026-07-31 | CNY 15,82 | +1,09 % | CNY 15,95 | CNY 16,05 | CNY 15,66 | 2,30M |
| 2026-07-30 | CNY 15,65 | +0,51 % | CNY 15,67 | CNY 16,56 | CNY 15,40 | 4,29M |
| 2026-07-29 | CNY 15,57 | +3,94 % | CNY 14,98 | CNY 15,72 | CNY 14,89 | 2,47M |
| 2026-07-28 | CNY 14,98 | +0,88 % | CNY 14,85 | CNY 15,18 | CNY 14,75 | 1,53M |
| 2026-07-27 | CNY 14,85 | +2,41 % | CNY 14,69 | CNY 14,95 | CNY 14,30 | 1,36M |
| 2026-07-24 | CNY 14,50 | -1,89 % | CNY 14,60 | CNY 14,72 | CNY 14,30 | 1,49M |
| 2026-07-23 | CNY 14,78 | +3,36 % | CNY 14,28 | CNY 14,82 | CNY 14,20 | 1,85M |
| 2026-07-22 | CNY 14,30 | -1,72 % | CNY 14,38 | CNY 14,64 | CNY 14,11 | 1,51M |
| 2026-07-21 | CNY 14,55 | -0,95 % | CNY 14,69 | CNY 14,83 | CNY 13,80 | 2,68M |
| 2026-07-20 | CNY 14,69 | -3,48 % | CNY 15,22 | CNY 15,68 | CNY 14,36 | 2,49M |
| 2026-07-17 | CNY 15,22 | -4,04 % | CNY 15,64 | CNY 16,02 | CNY 15,11 | 1,98M |
| 2026-07-16 | CNY 15,86 | +0,89 % | CNY 15,74 | CNY 16,15 | CNY 15,37 | 1,92M |
| 2026-07-15 | CNY 15,72 | -0,57 % | CNY 15,78 | CNY 16,09 | CNY 15,54 | 1,46M |
| 2026-07-14 | CNY 15,81 | +2,00 % | CNY 15,53 | CNY 15,94 | CNY 15,10 | 2,43M |
| 2026-07-13 | CNY 15,50 | -4,85 % | CNY 16,29 | CNY 16,29 | CNY 15,45 | 2,35M |
| 2026-07-10 | CNY 16,29 | +1,81 % | CNY 16,16 | CNY 16,65 | CNY 16,02 | 2,28M |
| 2026-07-09 | CNY 16,00 | -1,96 % | CNY 16,28 | CNY 16,55 | CNY 15,70 | 2,06M |
| 2026-07-08 | CNY 16,32 | -4,56 % | CNY 17,09 | CNY 17,09 | CNY 16,31 | 2,83M |
| 2026-07-07 | CNY 17,10 | +2,70 % | CNY 16,60 | CNY 17,60 | CNY 16,52 | 3,73M |
| 2026-07-06 | CNY 16,65 | -2,57 % | CNY 17,20 | CNY 17,35 | CNY 16,62 | 1,76M |
| 2026-07-03 | CNY 17,09 | +2,40 % | CNY 16,70 | CNY 17,23 | CNY 16,68 | 2,11M |
| 2026-07-02 | CNY 16,69 | -0,30 % | CNY 16,88 | CNY 17,14 | CNY 16,59 | 2,32M |
| 2026-07-01 | CNY 16,74 | -0,18 % | CNY 16,75 | CNY 17,49 | CNY 16,51 | 3,29M |
| 2026-06-30 | CNY 16,77 | +4,03 % | CNY 16,27 | CNY 16,89 | CNY 16,10 | 3,22M |
| 2026-06-29 | CNY 16,12 | +0,37 % | CNY 16,05 | CNY 16,35 | CNY 15,43 | 2,31M |
| 2026-06-26 | CNY 16,06 | -2,25 % | CNY 16,22 | CNY 16,47 | CNY 15,93 | 1,59M |
| 2026-06-25 | CNY 16,43 | -2,43 % | CNY 16,84 | CNY 17,02 | CNY 16,28 | 2,02M |
| 2026-06-24 | CNY 16,84 | -3,99 % | CNY 17,38 | CNY 17,54 | CNY 16,74 | 1,91M |
| 2026-06-23 | CNY 17,54 | +1,39 % | CNY 17,40 | CNY 17,69 | CNY 17,31 | 1,70M |
| 2026-06-22 | CNY 17,30 | -1,26 % | CNY 17,48 | CNY 17,53 | CNY 16,69 | 2,34M |
| 2026-06-18 | CNY 17,52 | +0,63 % | CNY 17,41 | CNY 17,64 | CNY 17,12 | 1,87M |
| 2026-06-17 | CNY 17,41 | -3,65 % | CNY 17,99 | CNY 18,05 | CNY 17,37 | 2,44M |
| 2026-06-16 | CNY 18,07 | +3,14 % | CNY 17,60 | CNY 18,23 | CNY 17,14 | 3,33M |
| 2026-06-15 | CNY 17,52 | +2,16 % | CNY 17,35 | CNY 18,29 | CNY 17,18 | 2,26M |
| 2026-06-12 | CNY 17,15 | +0,88 % | CNY 17,17 | CNY 17,41 | CNY 16,88 | 1,64M |
| 2026-06-11 | CNY 17,00 | -2,07 % | CNY 17,21 | CNY 17,33 | CNY 16,82 | 1,54M |
| 2026-06-10 | CNY 17,36 | -1,70 % | CNY 17,56 | CNY 17,70 | CNY 17,01 | 1,93M |
| 2026-06-09 | CNY 17,66 | +1,32 % | CNY 17,47 | CNY 18,03 | CNY 17,32 | 1,80M |
| 2026-06-08 | CNY 17,43 | -4,02 % | CNY 17,65 | CNY 18,11 | CNY 17,12 | 2,02M |
| 2026-06-05 | CNY 18,16 | +1,11 % | CNY 17,96 | CNY 18,50 | CNY 17,50 | 2,21M |
| 2026-06-04 | CNY 17,96 | -0,83 % | CNY 18,10 | CNY 18,26 | CNY 17,79 | 1,48M |
| 2026-06-03 | CNY 18,11 | -2,90 % | CNY 18,80 | CNY 18,80 | CNY 17,98 | 1,75M |
| 2026-06-02 | CNY 18,65 | -2,46 % | CNY 19,20 | CNY 19,31 | CNY 18,45 | 1,97M |
| 2026-06-01 | CNY 19,12 | +2,69 % | CNY 18,50 | CNY 19,31 | CNY 18,43 | 1,74M |
| 2026-05-29 | CNY 18,62 | -5,39 % | CNY 19,50 | CNY 19,63 | CNY 18,58 | 2,15M |
| 2026-05-28 | CNY 19,68 | +0,92 % | CNY 19,48 | CNY 19,86 | CNY 19,03 | 1,67M |
| 2026-05-27 | CNY 19,50 | -3,23 % | CNY 20,20 | CNY 20,36 | CNY 19,16 | 3,17M |
| 2026-05-26 | CNY 20,15 | -2,18 % | CNY 20,48 | CNY 20,80 | CNY 19,90 | 2,08M |