Ningbo Hengshuai Co., Ltd. Class A 300969
SZSE · China · Produzierendes Gewerbe
CNY 75,65+0,77 (+1,03 %)
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 75,65 | +1,03 % | CNY 75,60 | CNY 78,85 | CNY 74,01 | 1,61M |
| 2026-09-29 | CNY 74,88 | +0,43 % | CNY 74,08 | CNY 76,30 | CNY 72,78 | 1,15M |
| 2026-09-28 | CNY 74,56 | -4,73 % | CNY 78,22 | CNY 78,23 | CNY 74,00 | 1,75M |
| 2026-09-24 | CNY 78,26 | -2,02 % | CNY 79,92 | CNY 82,82 | CNY 77,92 |
| 1,69M |
| 2026-09-23 | CNY 79,87 | -0,19 % | CNY 80,02 | CNY 81,97 | CNY 79,80 | 1,21M |
| 2026-09-22 | CNY 80,02 | -1,97 % | CNY 82,20 | CNY 82,50 | CNY 79,53 | 1,99M |
| 2026-09-21 | CNY 81,63 | +0,72 % | CNY 80,60 | CNY 84,85 | CNY 80,30 | 2,22M |
| 2026-09-18 | CNY 81,05 | -0,43 % | CNY 84,00 | CNY 85,29 | CNY 80,52 | 2,13M |
| 2026-09-17 | CNY 81,40 | +3,22 % | CNY 78,87 | CNY 83,50 | CNY 78,00 | 2,36M |
| 2026-09-16 | CNY 78,86 | +2,22 % | CNY 76,70 | CNY 79,78 | CNY 76,28 | 1,23M |
| 2026-09-15 | CNY 77,15 | -3,50 % | CNY 79,81 | CNY 79,81 | CNY 77,07 | 1,35M |
| 2026-09-14 | CNY 79,95 | +1,76 % | CNY 77,31 | CNY 81,81 | CNY 76,87 | 1,63M |
| 2026-09-11 | CNY 78,57 | -2,55 % | CNY 80,00 | CNY 80,00 | CNY 75,75 | 2,14M |
| 2026-09-10 | CNY 80,63 | -4,30 % | CNY 83,40 | CNY 84,23 | CNY 80,51 | 1,34M |
| 2026-09-09 | CNY 84,25 | +0,66 % | CNY 83,70 | CNY 87,00 | CNY 83,00 | 2,85M |
| 2026-09-08 | CNY 83,70 | -1,13 % | CNY 85,00 | CNY 85,87 | CNY 83,04 | 2,25M |
| 2026-09-07 | CNY 84,66 | +10,08 % | CNY 76,00 | CNY 86,56 | CNY 76,00 | 5,51M |
| 2026-09-04 | CNY 76,91 | -6,89 % | CNY 83,80 | CNY 84,90 | CNY 76,35 | 4,34M |
| 2026-09-03 | CNY 82,60 | +0,39 % | CNY 82,94 | CNY 85,65 | CNY 81,84 | 3,09M |
| 2026-09-02 | CNY 82,28 | +0,86 % | CNY 81,00 | CNY 84,98 | CNY 80,80 | 3,82M |
| 2026-09-01 | CNY 81,58 | -3,07 % | CNY 86,99 | CNY 87,47 | CNY 80,80 | 3,32M |
| 2026-08-31 | CNY 84,16 | +7,69 % | CNY 78,15 | CNY 85,06 | CNY 76,96 | 5,22M |
| 2026-08-28 | CNY 78,15 | +0,96 % | CNY 77,41 | CNY 83,22 | CNY 77,41 | 2,47M |
| 2026-08-27 | CNY 77,41 | +5,06 % | CNY 73,60 | CNY 77,63 | CNY 73,01 | 2,15M |
| 2026-08-26 | CNY 73,68 | -0,67 % | CNY 74,23 | CNY 75,67 | CNY 72,87 | 1,08M |
| 2026-08-25 | CNY 74,18 | +0,18 % | CNY 73,07 | CNY 74,97 | CNY 71,90 | 1,27M |
| 2026-08-24 | CNY 74,05 | +0,68 % | CNY 73,58 | CNY 76,98 | CNY 72,64 | 2,09M |
| 2026-08-21 | CNY 73,55 | +1,90 % | CNY 71,50 | CNY 75,68 | CNY 70,88 | 1,49M |
| 2026-08-20 | CNY 72,18 | +1,95 % | CNY 72,40 | CNY 73,50 | CNY 70,55 | 2,02M |
| 2026-08-19 | CNY 70,80 | -11,01 % | CNY 78,63 | CNY 78,64 | CNY 70,67 | 3,16M |
| 2026-08-18 | CNY 79,56 | +0,29 % | CNY 79,33 | CNY 80,03 | CNY 78,00 | 2,17M |
| 2026-08-17 | CNY 79,33 | +2,89 % | CNY 77,43 | CNY 79,58 | CNY 76,70 | 1,72M |
| 2026-08-14 | CNY 77,10 | -0,59 % | CNY 77,88 | CNY 78,62 | CNY 75,66 | 1,83M |
| 2026-08-13 | CNY 77,56 | -1,62 % | CNY 78,83 | CNY 81,20 | CNY 77,50 | 2,44M |
| 2026-08-12 | CNY 78,84 | -1,10 % | CNY 79,79 | CNY 80,79 | CNY 78,00 | 3,00M |
| 2026-08-11 | CNY 79,72 | +6,35 % | CNY 74,50 | CNY 83,27 | CNY 73,16 | 4,77M |
| 2026-08-10 | CNY 74,96 | -1,79 % | CNY 76,39 | CNY 77,17 | CNY 73,99 | 1,65M |
| 2026-08-07 | CNY 76,33 | +1,42 % | CNY 75,77 | CNY 76,49 | CNY 73,60 | 2,21M |
| 2026-08-06 | CNY 75,26 | -0,71 % | CNY 75,40 | CNY 76,89 | CNY 74,42 | 2,17M |
| 2026-08-05 | CNY 75,80 | +4,11 % | CNY 72,84 | CNY 76,88 | CNY 72,50 | 2,62M |
| 2026-08-04 | CNY 72,81 | +1,83 % | CNY 72,00 | CNY 73,30 | CNY 70,51 | 2,12M |
| 2026-08-03 | CNY 71,50 | +0,66 % | CNY 71,46 | CNY 73,26 | CNY 70,70 | 2,44M |
| 2026-07-31 | CNY 71,03 | +10,40 % | CNY 67,55 | CNY 73,66 | CNY 67,21 | 4,08M |
| 2026-07-30 | CNY 64,34 | -7,34 % | CNY 68,69 | CNY 69,74 | CNY 63,99 | 3,33M |
| 2026-07-29 | CNY 69,44 | -3,41 % | CNY 71,45 | CNY 72,53 | CNY 67,24 | 2,42M |
| 2026-07-28 | CNY 71,89 | -3,06 % | CNY 73,46 | CNY 75,08 | CNY 71,39 | 1,62M |
| 2026-07-27 | CNY 74,16 | +3,68 % | CNY 71,53 | CNY 74,39 | CNY 70,85 | 1,80M |
| 2026-07-24 | CNY 71,53 | -5,79 % | CNY 73,65 | CNY 75,05 | CNY 71,37 | 2,99M |
| 2026-07-23 | CNY 75,93 | -2,84 % | CNY 76,99 | CNY 78,90 | CNY 74,56 | 2,53M |
| 2026-07-22 | CNY 78,15 | -2,92 % | CNY 80,03 | CNY 80,60 | CNY 76,61 | 2,40M |
| 2026-07-21 | CNY 80,50 | +5,74 % | CNY 76,82 | CNY 80,94 | CNY 72,53 | 3,23M |
| 2026-07-20 | CNY 76,13 | -5,19 % | CNY 81,95 | CNY 83,30 | CNY 73,00 | 3,72M |
| 2026-07-17 | CNY 80,30 | -13,54 % | CNY 92,76 | CNY 93,99 | CNY 80,00 | 3,77M |
| 2026-07-16 | CNY 92,88 | -1,16 % | CNY 93,34 | CNY 96,00 | CNY 90,89 | 2,55M |
| 2026-07-15 | CNY 93,97 | -0,77 % | CNY 94,32 | CNY 96,58 | CNY 91,18 | 2,37M |
| 2026-07-14 | CNY 94,70 | +4,23 % | CNY 92,00 | CNY 96,81 | CNY 91,84 | 2,80M |
| 2026-07-13 | CNY 90,86 | -9,30 % | CNY 98,62 | CNY 99,50 | CNY 90,51 | 3,46M |
| 2026-07-10 | CNY 100,18 | +4,76 % | CNY 98,18 | CNY 106,41 | CNY 96,39 | 5,15M |
| 2026-07-09 | CNY 95,63 | -1,12 % | CNY 97,00 | CNY 97,87 | CNY 91,50 | 3,18M |
| 2026-07-08 | CNY 96,71 | -8,59 % | CNY 104,45 | CNY 106,37 | CNY 96,68 | 3,37M |
| 2026-07-07 | CNY 105,80 | -5,62 % | CNY 110,98 | CNY 114,06 | CNY 105,01 | 4,29M |
| 2026-07-06 | CNY 112,10 | -4,19 % | CNY 115,16 | CNY 119,48 | CNY 111,40 | 6,03M |
| 2026-07-03 | CNY 117,00 | +10,93 % | CNY 109,08 | CNY 117,69 | CNY 106,20 | 7,01M |
| 2026-07-02 | CNY 105,47 | +7,48 % | CNY 98,00 | CNY 110,94 | CNY 98,00 | 6,54M |
| 2026-07-01 | CNY 98,13 | +4,66 % | CNY 96,00 | CNY 103,13 | CNY 95,03 | 5,28M |
| 2026-06-30 | CNY 93,76 | +1,58 % | CNY 92,00 | CNY 96,86 | CNY 91,03 | 3,16M |
| 2026-06-29 | CNY 92,30 | -1,29 % | CNY 94,80 | CNY 96,60 | CNY 89,69 | 2,70M |
| 2026-06-26 | CNY 93,51 | -0,32 % | CNY 92,91 | CNY 96,56 | CNY 89,60 | 3,90M |
| 2026-06-25 | CNY 93,81 | -1,63 % | CNY 95,00 | CNY 97,99 | CNY 93,10 | 2,68M |
| 2026-06-24 | CNY 95,36 | +1,83 % | CNY 93,10 | CNY 98,82 | CNY 92,08 | 3,05M |
| 2026-06-23 | CNY 93,65 | -2,49 % | CNY 95,77 | CNY 97,21 | CNY 92,58 | 2,65M |
| 2026-06-22 | CNY 96,04 | -5,10 % | CNY 100,19 | CNY 100,99 | CNY 93,90 | 4,38M |
| 2026-06-18 | CNY 101,20 | +1,71 % | CNY 100,00 | CNY 104,98 | CNY 98,50 | 4,47M |
| 2026-06-17 | CNY 99,50 | +0,48 % | CNY 99,54 | CNY 102,37 | CNY 98,13 | 2,73M |
| 2026-06-16 | CNY 99,02 | -1,45 % | CNY 99,59 | CNY 101,57 | CNY 97,58 | 3,86M |
| 2026-06-15 | CNY 100,48 | +2,24 % | CNY 96,14 | CNY 100,91 | CNY 96,08 | 3,52M |
| 2026-06-12 | CNY 98,28 | -2,01 % | CNY 101,93 | CNY 103,00 | CNY 96,00 | 3,77M |
| 2026-06-11 | CNY 100,30 | -4,17 % | CNY 103,15 | CNY 104,58 | CNY 99,01 | 2,96M |
| 2026-06-10 | CNY 104,66 | -5,71 % | CNY 110,43 | CNY 110,43 | CNY 103,19 | 3,65M |
| 2026-06-09 | CNY 111,00 | -1,86 % | CNY 113,44 | CNY 113,69 | CNY 106,93 | 5,75M |
| 2026-06-08 | CNY 113,10 | +5,02 % | CNY 104,79 | CNY 117,00 | CNY 104,01 | 7,20M |
| 2026-06-05 | CNY 107,69 | -0,10 % | CNY 107,00 | CNY 112,30 | CNY 102,70 | 4,67M |
| 2026-06-04 | CNY 107,80 | +6,15 % | CNY 101,50 | CNY 110,87 | CNY 100,66 | 4,51M |
| 2026-06-03 | CNY 101,55 | +0,40 % | CNY 100,55 | CNY 104,80 | CNY 100,20 | 3,34M |
| 2026-06-02 | CNY 101,15 | -1,10 % | CNY 103,99 | CNY 106,22 | CNY 100,55 | 2,97M |
| 2026-06-01 | CNY 102,28 | -4,81 % | CNY 106,78 | CNY 110,00 | CNY 101,77 | 3,59M |
| 2026-05-29 | CNY 107,45 | -3,07 % | CNY 112,55 | CNY 114,85 | CNY 105,50 | 3,99M |
| 2026-05-28 | CNY 110,85 | -2,82 % | CNY 116,21 | CNY 117,28 | CNY 108,60 | 5,01M |
| 2026-05-27 | CNY 114,07 | -2,34 % | CNY 117,57 | CNY 121,79 | CNY 112,52 | 4,61M |
| 2026-05-26 | CNY 116,81 | -3,50 % | CNY 120,34 | CNY 123,57 | CNY 115,00 | 5,43M |