Dook Media Group Ltd. Class A 301025
SZSE · China · Verbraucherdienstleistungen
CNY 9,97-0,13 (-1,29 %)
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 9,97 | -1,29 % | CNY 10,17 | CNY 10,32 | CNY 9,93 | 10,05M |
| 2026-09-29 | CNY 10,10 | +2,64 % | CNY 9,84 | CNY 10,17 | CNY 9,69 | 9,14M |
| 2026-09-28 | CNY 9,84 | -1,50 % | CNY 9,92 | CNY 10,19 | CNY 9,76 | 10,57M |
| 2026-09-24 | CNY 9,99 | -0,40 % | CNY 10,05 | CNY 10,21 | CNY 9,95 | 9,01M |
| 2026-09-23 | CNY 10,03 | -4,66 % | CNY 10,43 | CNY 10,43 | CNY 9,98 | 13,62M |
| 2026-09-22 | CNY 10,52 | +2,43 % | CNY 10,20 | CNY 10,66 | CNY 10,20 | 17,72M |
| 2026-09-21 | CNY 10,27 | -0,10 % | CNY 10,46 | CNY 10,49 | CNY 9,99 | 14,13M |
| 2026-09-18 | CNY 10,28 | +1,58 % | CNY 10,10 | CNY 10,38 | CNY 9,96 | 16,52M |
| 2026-09-17 | CNY 10,12 | +2,74 % | CNY 9,93 | CNY 10,18 | CNY 9,69 | 19,02M |
| 2026-09-16 | CNY 9,85 | +3,58 % | CNY 9,50 | CNY 9,93 | CNY 9,35 | 17,47M |
| 2026-09-15 | CNY 9,51 | -2,16 % | CNY 9,88 | CNY 10,05 | CNY 9,49 | 17,84M |
| 2026-09-14 | CNY 9,72 | -1,32 % | CNY 9,66 | CNY 9,96 | CNY 9,59 | 16,46M |
| 2026-09-11 | CNY 9,85 | +1,97 % | CNY 9,72 | CNY 9,99 | CNY 9,31 | 25,39M |
| 2026-09-10 | CNY 9,66 | -3,59 % | CNY 10,20 | CNY 10,44 | CNY 9,61 | 28,86M |
| 2026-09-09 | CNY 10,02 | -6,79 % | CNY 10,44 | CNY 10,55 | CNY 9,81 | 33,58M |
| 2026-09-08 | CNY 10,75 | +4,78 % | CNY 10,42 | CNY 11,88 | CNY 10,11 | 44,09M |
| 2026-09-07 | CNY 10,26 | +5,45 % | CNY 9,73 | CNY 10,59 | CNY 9,63 | 26,71M |
| 2026-09-04 | CNY 9,73 | +1,99 % | CNY 9,62 | CNY 10,00 | CNY 9,48 | 10,56M |
| 2026-09-03 | CNY 9,54 | -3,15 % | CNY 9,82 | CNY 10,08 | CNY 9,46 | 10,42M |
| 2026-09-02 | CNY 9,85 | -0,20 % | CNY 9,82 | CNY 10,02 | CNY 9,70 | 9,28M |
| 2026-09-01 | CNY 9,87 | +1,54 % | CNY 9,66 | CNY 9,92 | CNY 9,54 | 15,38M |
| 2026-08-31 | CNY 9,72 | +7,05 % | CNY 8,94 | CNY 9,73 | CNY 8,91 | 21,69M |
| 2026-08-28 | CNY 9,08 | -1,30 % | CNY 9,28 | CNY 9,32 | CNY 9,06 | 8,29M |
| 2026-08-27 | CNY 9,20 | -0,22 % | CNY 9,14 | CNY 9,25 | CNY 9,08 | 8,32M |
| 2026-08-26 | CNY 9,22 | -2,33 % | CNY 9,31 | CNY 9,50 | CNY 9,10 | 9,00M |
| 2026-08-25 | CNY 9,44 | +4,42 % | CNY 9,05 | CNY 9,44 | CNY 8,97 | 13,07M |
| 2026-08-24 | CNY 9,04 | +0,33 % | CNY 8,97 | CNY 9,14 | CNY 8,83 | 9,94M |
| 2026-08-21 | CNY 9,01 | -1,85 % | CNY 9,08 | CNY 9,12 | CNY 8,90 | 8,89M |
| 2026-08-20 | CNY 9,18 | +1,21 % | CNY 9,10 | CNY 9,38 | CNY 8,89 | 13,91M |
| 2026-08-19 | CNY 9,07 | -3,30 % | CNY 9,28 | CNY 9,55 | CNY 9,03 | 16,48M |
| 2026-08-18 | CNY 9,38 | +3,53 % | CNY 9,31 | CNY 9,50 | CNY 9,01 | 23,68M |
| 2026-08-17 | CNY 9,06 | -0,88 % | CNY 9,00 | CNY 9,09 | CNY 8,87 | 18,18M |
| 2026-08-14 | CNY 9,14 | -6,35 % | CNY 9,44 | CNY 9,67 | CNY 9,02 | 36,13M |
| 2026-08-13 | CNY 9,76 | +8,44 % | CNY 9,05 | CNY 10,80 | CNY 8,95 | 39,52M |
| 2026-08-12 | CNY 9,00 | +0,90 % | CNY 8,94 | CNY 9,12 | CNY 8,88 | 4,90M |
| 2026-08-11 | CNY 8,92 | -2,30 % | CNY 9,06 | CNY 9,13 | CNY 8,91 | 5,13M |
| 2026-08-10 | CNY 9,13 | +3,40 % | CNY 8,83 | CNY 9,19 | CNY 8,70 | 8,71M |
| 2026-08-07 | CNY 8,83 | -1,34 % | CNY 8,88 | CNY 9,02 | CNY 8,61 | 6,80M |
| 2026-08-06 | CNY 8,95 | -1,10 % | CNY 9,00 | CNY 9,35 | CNY 8,88 | 7,81M |
| 2026-08-05 | CNY 9,05 | +1,12 % | CNY 8,95 | CNY 9,18 | CNY 8,88 | 8,97M |
| 2026-08-04 | CNY 8,95 | +3,35 % | CNY 8,69 | CNY 9,01 | CNY 8,55 | 10,85M |
| 2026-08-03 | CNY 8,66 | -2,48 % | CNY 8,88 | CNY 9,10 | CNY 8,57 | 14,94M |
| 2026-07-31 | CNY 8,88 | +7,25 % | CNY 8,28 | CNY 9,08 | CNY 8,24 | 14,40M |
| 2026-07-30 | CNY 8,28 | -0,12 % | CNY 8,20 | CNY 8,53 | CNY 8,12 | 10,21M |
| 2026-07-29 | CNY 8,29 | +6,01 % | CNY 7,87 | CNY 8,60 | CNY 7,85 | 13,42M |
| 2026-07-28 | CNY 7,82 | +0,64 % | CNY 7,76 | CNY 8,02 | CNY 7,72 | 4,36M |
| 2026-07-27 | CNY 7,77 | +5,00 % | CNY 7,40 | CNY 7,82 | CNY 7,37 | 5,73M |
| 2026-07-24 | CNY 7,40 | -3,52 % | CNY 7,61 | CNY 7,64 | CNY 7,39 | 4,00M |
| 2026-07-23 | CNY 7,67 | +1,32 % | CNY 7,48 | CNY 7,71 | CNY 7,47 | 4,53M |
| 2026-07-22 | CNY 7,57 | -3,57 % | CNY 7,77 | CNY 7,77 | CNY 7,49 | 6,46M |
| 2026-07-21 | CNY 7,85 | -0,63 % | CNY 7,86 | CNY 7,97 | CNY 7,38 | 10,03M |
| 2026-07-20 | CNY 7,90 | -2,11 % | CNY 8,04 | CNY 8,31 | CNY 7,75 | 8,84M |
| 2026-07-17 | CNY 8,07 | -3,81 % | CNY 8,32 | CNY 8,55 | CNY 7,95 | 6,93M |
| 2026-07-16 | CNY 8,39 | +3,33 % | CNY 8,08 | CNY 8,52 | CNY 8,01 | 7,03M |
| 2026-07-15 | CNY 8,12 | +3,31 % | CNY 7,78 | CNY 8,19 | CNY 7,78 | 5,55M |
| 2026-07-14 | CNY 7,86 | +0,51 % | CNY 7,84 | CNY 7,87 | CNY 7,61 | 4,74M |
| 2026-07-13 | CNY 7,82 | -4,75 % | CNY 8,08 | CNY 8,30 | CNY 7,78 | 6,49M |
| 2026-07-10 | CNY 8,21 | +2,24 % | CNY 8,11 | CNY 8,43 | CNY 7,82 | 8,77M |
| 2026-07-09 | CNY 8,03 | +1,13 % | CNY 7,86 | CNY 8,14 | CNY 7,80 | 6,76M |
| 2026-07-08 | CNY 7,94 | -1,12 % | CNY 7,95 | CNY 8,01 | CNY 7,79 | 5,10M |
| 2026-07-07 | CNY 8,03 | -1,95 % | CNY 8,22 | CNY 8,32 | CNY 7,99 | 6,04M |
| 2026-07-06 | CNY 8,19 | -2,03 % | CNY 8,29 | CNY 8,54 | CNY 8,17 | 5,84M |
| 2026-07-03 | CNY 8,36 | -0,71 % | CNY 8,46 | CNY 8,53 | CNY 8,23 | 7,62M |
| 2026-07-02 | CNY 8,42 | -2,32 % | CNY 8,60 | CNY 9,08 | CNY 8,35 | 12,88M |
| 2026-07-01 | CNY 8,62 | +11,08 % | CNY 7,70 | CNY 8,90 | CNY 7,70 | 21,14M |
| 2026-06-30 | CNY 7,76 | -1,15 % | CNY 7,83 | CNY 7,98 | CNY 7,70 | 4,70M |
| 2026-06-29 | CNY 7,85 | -1,26 % | CNY 7,98 | CNY 8,01 | CNY 7,61 | 6,09M |
| 2026-06-26 | CNY 7,95 | -3,17 % | CNY 8,14 | CNY 8,20 | CNY 7,85 | 5,56M |
| 2026-06-25 | CNY 8,21 | -2,38 % | CNY 8,37 | CNY 8,42 | CNY 8,10 | 4,73M |
| 2026-06-24 | CNY 8,41 | -4,65 % | CNY 8,70 | CNY 8,80 | CNY 8,32 | 6,67M |
| 2026-06-23 | CNY 8,82 | +0,46 % | CNY 8,73 | CNY 8,97 | CNY 8,68 | 5,31M |
| 2026-06-22 | CNY 8,78 | +1,15 % | CNY 8,59 | CNY 8,81 | CNY 8,39 | 6,28M |
| 2026-06-18 | CNY 8,68 | -0,34 % | CNY 8,64 | CNY 8,81 | CNY 8,48 | 4,64M |
| 2026-06-17 | CNY 8,71 | -0,91 % | CNY 8,85 | CNY 8,95 | CNY 8,61 | 5,83M |
| 2026-06-16 | CNY 8,79 | -1,57 % | CNY 8,93 | CNY 8,94 | CNY 8,68 | 5,71M |
| 2026-06-15 | CNY 8,93 | -1,33 % | CNY 9,10 | CNY 9,18 | CNY 8,84 | 6,22M |
| 2026-06-12 | CNY 9,05 | +1,34 % | CNY 9,09 | CNY 9,09 | CNY 8,82 | 4,97M |
| 2026-06-11 | CNY 8,93 | -2,40 % | CNY 9,01 | CNY 9,03 | CNY 8,72 | 6,82M |
| 2026-06-10 | CNY 9,15 | +1,44 % | CNY 8,95 | CNY 9,25 | CNY 8,87 | 5,37M |
| 2026-06-09 | CNY 9,02 | +1,46 % | CNY 8,96 | CNY 9,13 | CNY 8,82 | 5,37M |
| 2026-06-08 | CNY 8,89 | -2,41 % | CNY 8,81 | CNY 9,17 | CNY 8,76 | 6,08M |
| 2026-06-05 | CNY 9,11 | +2,24 % | CNY 8,98 | CNY 9,24 | CNY 8,84 | 7,69M |
| 2026-06-04 | CNY 8,91 | -2,30 % | CNY 9,27 | CNY 9,30 | CNY 8,84 | 5,74M |
| 2026-06-03 | CNY 9,12 | -2,25 % | CNY 9,31 | CNY 9,36 | CNY 9,05 | 6,30M |
| 2026-06-02 | CNY 9,33 | -4,60 % | CNY 9,84 | CNY 9,84 | CNY 9,30 | 7,78M |
| 2026-06-01 | CNY 9,78 | +2,95 % | CNY 9,47 | CNY 9,97 | CNY 9,47 | 6,31M |
| 2026-05-29 | CNY 9,50 | -2,16 % | CNY 9,71 | CNY 9,83 | CNY 9,43 | 5,39M |
| 2026-05-28 | CNY 9,71 | -0,31 % | CNY 9,70 | CNY 9,86 | CNY 9,53 | 5,53M |
| 2026-05-27 | CNY 9,74 | -1,62 % | CNY 9,98 | CNY 10,14 | CNY 9,65 | 5,66M |
| 2026-05-26 | CNY 9,90 | -2,85 % | CNY 10,19 | CNY 10,19 | CNY 9,70 | 5,85M |