Hualan Group Co., Ltd. Class A 301027
SZSE · China · Industriedienstleistungen
CNY 18,87+0,45 (+2,44 %)
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 18,87 | +2,44 % | CNY 18,41 | CNY 18,90 | CNY 18,21 | 2,95M |
| 2026-09-29 | CNY 18,42 | -1,92 % | CNY 18,88 | CNY 19,04 | CNY 18,41 | 2,99M |
| 2026-09-28 | CNY 18,78 | -2,69 % | CNY 19,28 | CNY 19,38 | CNY 18,52 | 3,79M |
| 2026-09-24 | CNY 19,30 | -0,72 % | CNY 19,37 | CNY 19,56 | CNY 19,18 | 2,51M |
| 2026-09-23 | CNY 19,44 | -1,32 % | CNY 19,58 | CNY 19,88 | CNY 19,29 | 4,77M |
| 2026-09-22 | CNY 19,70 | -7,03 % | CNY 20,89 | CNY 21,21 | CNY 19,70 | 9,80M |
| 2026-09-21 | CNY 21,19 | +6,48 % | CNY 20,08 | CNY 21,34 | CNY 19,98 | 8,81M |
| 2026-09-18 | CNY 19,90 | -0,50 % | CNY 20,10 | CNY 20,21 | CNY 19,74 | 2,72M |
| 2026-09-17 | CNY 20,00 | -0,50 % | CNY 19,91 | CNY 20,33 | CNY 19,77 | 2,47M |
| 2026-09-16 | CNY 20,10 | +3,45 % | CNY 19,40 | CNY 20,13 | CNY 19,22 | 4,01M |
| 2026-09-15 | CNY 19,43 | -2,36 % | CNY 19,91 | CNY 20,18 | CNY 19,30 | 4,24M |
| 2026-09-14 | CNY 19,90 | -4,42 % | CNY 20,66 | CNY 20,80 | CNY 19,78 | 5,19M |
| 2026-09-11 | CNY 20,82 | -0,62 % | CNY 20,70 | CNY 21,16 | CNY 20,29 | 4,75M |
| 2026-09-10 | CNY 20,95 | +1,45 % | CNY 20,42 | CNY 21,10 | CNY 19,95 | 5,05M |
| 2026-09-09 | CNY 20,65 | +0,93 % | CNY 20,47 | CNY 20,88 | CNY 20,33 | 4,25M |
| 2026-09-08 | CNY 20,46 | -2,15 % | CNY 20,70 | CNY 21,24 | CNY 20,00 | 8,39M |
| 2026-09-07 | CNY 20,91 | -1,83 % | CNY 21,31 | CNY 21,85 | CNY 20,70 | 11,65M |
| 2026-09-04 | CNY 21,30 | +1,09 % | CNY 21,18 | CNY 22,68 | CNY 21,05 | 12,88M |
| 2026-09-03 | CNY 21,07 | +1,69 % | CNY 20,76 | CNY 21,77 | CNY 20,76 | 3,33M |
| 2026-09-02 | CNY 20,72 | -2,03 % | CNY 21,22 | CNY 21,22 | CNY 20,62 | 2,51M |
| 2026-09-01 | CNY 21,15 | +0,19 % | CNY 21,03 | CNY 21,35 | CNY 20,88 | 3,66M |
| 2026-08-31 | CNY 21,11 | +0,81 % | CNY 20,77 | CNY 21,15 | CNY 20,30 | 4,36M |
| 2026-08-28 | CNY 20,94 | -0,05 % | CNY 21,10 | CNY 21,28 | CNY 20,78 | 3,07M |
| 2026-08-27 | CNY 20,95 | +2,25 % | CNY 20,29 | CNY 21,04 | CNY 20,22 | 3,75M |
| 2026-08-26 | CNY 20,49 | -3,67 % | CNY 21,27 | CNY 21,45 | CNY 20,41 | 4,78M |
| 2026-08-25 | CNY 21,27 | +4,88 % | CNY 20,09 | CNY 21,37 | CNY 20,09 | 5,91M |
| 2026-08-24 | CNY 20,28 | +1,55 % | CNY 19,85 | CNY 20,75 | CNY 19,63 | 6,88M |
| 2026-08-21 | CNY 19,97 | +6,22 % | CNY 18,64 | CNY 20,08 | CNY 18,34 | 5,34M |
| 2026-08-20 | CNY 18,80 | -2,79 % | CNY 19,55 | CNY 19,60 | CNY 18,70 | 4,61M |
| 2026-08-19 | CNY 19,34 | -6,66 % | CNY 20,60 | CNY 20,60 | CNY 19,34 | 5,53M |
| 2026-08-18 | CNY 20,72 | -0,72 % | CNY 20,79 | CNY 20,98 | CNY 20,21 | 4,36M |
| 2026-08-17 | CNY 20,87 | +2,56 % | CNY 20,47 | CNY 21,42 | CNY 20,30 | 7,16M |
| 2026-08-14 | CNY 20,35 | -3,10 % | CNY 21,20 | CNY 21,47 | CNY 20,00 | 8,07M |
| 2026-08-13 | CNY 21,00 | +1,74 % | CNY 20,75 | CNY 21,39 | CNY 20,55 | 6,04M |
| 2026-08-12 | CNY 20,64 | +0,44 % | CNY 20,45 | CNY 21,20 | CNY 20,39 | 4,14M |
| 2026-08-11 | CNY 20,55 | -1,91 % | CNY 20,80 | CNY 20,99 | CNY 20,32 | 3,39M |
| 2026-08-10 | CNY 20,95 | +4,38 % | CNY 20,11 | CNY 21,12 | CNY 19,78 | 5,86M |
| 2026-08-07 | CNY 20,07 | +0,35 % | CNY 20,19 | CNY 20,30 | CNY 19,80 | 2,94M |
| 2026-08-06 | CNY 20,00 | -1,48 % | CNY 20,22 | CNY 20,55 | CNY 19,71 | 4,08M |
| 2026-08-05 | CNY 20,30 | +5,73 % | CNY 19,16 | CNY 20,60 | CNY 19,14 | 7,17M |
| 2026-08-04 | CNY 19,20 | +1,37 % | CNY 19,10 | CNY 19,36 | CNY 18,70 | 3,57M |
| 2026-08-03 | CNY 18,94 | +1,45 % | CNY 18,67 | CNY 19,14 | CNY 18,44 | 2,54M |
| 2026-07-31 | CNY 18,67 | +3,38 % | CNY 18,44 | CNY 18,98 | CNY 18,44 | 3,49M |
| 2026-07-30 | CNY 18,06 | -4,60 % | CNY 18,98 | CNY 18,98 | CNY 17,49 | 4,39M |
| 2026-07-29 | CNY 18,93 | -2,42 % | CNY 19,24 | CNY 19,40 | CNY 18,61 | 2,90M |
| 2026-07-28 | CNY 19,40 | +1,04 % | CNY 18,86 | CNY 20,22 | CNY 18,86 | 4,01M |
| 2026-07-27 | CNY 19,20 | +2,40 % | CNY 18,62 | CNY 19,36 | CNY 18,55 | 3,13M |
| 2026-07-24 | CNY 18,75 | +0,16 % | CNY 18,55 | CNY 19,10 | CNY 18,20 | 2,48M |
| 2026-07-23 | CNY 18,72 | -0,53 % | CNY 18,70 | CNY 19,06 | CNY 18,38 | 2,54M |
| 2026-07-22 | CNY 18,82 | -1,83 % | CNY 18,81 | CNY 19,36 | CNY 18,23 | 5,78M |
| 2026-07-21 | CNY 19,17 | +3,57 % | CNY 18,78 | CNY 19,25 | CNY 16,54 | 7,07M |
| 2026-07-20 | CNY 18,51 | -7,22 % | CNY 20,10 | CNY 20,80 | CNY 18,23 | 6,86M |
| 2026-07-17 | CNY 19,95 | -3,95 % | CNY 20,66 | CNY 21,33 | CNY 19,92 | 7,22M |
| 2026-07-16 | CNY 20,77 | +0,53 % | CNY 20,45 | CNY 21,45 | CNY 20,15 | 5,37M |
| 2026-07-15 | CNY 20,66 | +3,04 % | CNY 19,88 | CNY 20,88 | CNY 19,88 | 5,90M |
| 2026-07-14 | CNY 20,05 | +7,56 % | CNY 18,51 | CNY 20,20 | CNY 18,51 | 6,03M |
| 2026-07-13 | CNY 18,64 | -4,80 % | CNY 19,38 | CNY 19,50 | CNY 18,43 | 5,37M |
| 2026-07-10 | CNY 19,58 | +2,46 % | CNY 19,11 | CNY 20,13 | CNY 19,11 | 5,57M |
| 2026-07-09 | CNY 19,11 | -0,42 % | CNY 19,14 | CNY 19,47 | CNY 18,40 | 4,30M |
| 2026-07-08 | CNY 19,19 | +2,02 % | CNY 18,90 | CNY 19,78 | CNY 18,49 | 6,72M |
| 2026-07-07 | CNY 18,81 | -11,48 % | CNY 19,47 | CNY 20,10 | CNY 18,62 | 12,27M |
| 2026-07-06 | CNY 21,25 | +5,56 % | CNY 20,11 | CNY 21,88 | CNY 19,67 | 9,25M |
| 2026-07-03 | CNY 20,13 | -4,82 % | CNY 21,00 | CNY 21,21 | CNY 20,02 | 5,16M |
| 2026-07-02 | CNY 21,15 | -2,94 % | CNY 21,50 | CNY 22,04 | CNY 20,94 | 5,82M |
| 2026-07-01 | CNY 21,79 | +5,32 % | CNY 20,69 | CNY 21,83 | CNY 20,47 | 6,59M |
| 2026-06-30 | CNY 20,69 | -0,77 % | CNY 20,60 | CNY 21,46 | CNY 20,10 | 6,83M |
| 2026-06-29 | CNY 20,85 | +5,95 % | CNY 20,20 | CNY 22,88 | CNY 20,18 | 10,34M |
| 2026-06-26 | CNY 19,68 | -3,34 % | CNY 20,36 | CNY 20,45 | CNY 19,51 | 7,08M |
| 2026-06-25 | CNY 20,36 | +0,44 % | CNY 20,40 | CNY 21,10 | CNY 19,48 | 7,55M |
| 2026-06-24 | CNY 20,27 | -0,83 % | CNY 20,44 | CNY 20,64 | CNY 19,55 | 7,51M |
| 2026-06-23 | CNY 20,44 | +7,75 % | CNY 18,78 | CNY 21,20 | CNY 18,68 | 10,54M |
| 2026-06-22 | CNY 18,97 | -4,77 % | CNY 19,65 | CNY 20,12 | CNY 18,08 | 10,75M |
| 2026-06-18 | CNY 19,92 | +3,64 % | CNY 19,10 | CNY 20,46 | CNY 18,58 | 8,00M |
| 2026-06-17 | CNY 19,22 | -1,59 % | CNY 19,33 | CNY 19,89 | CNY 19,05 | 4,66M |
| 2026-06-16 | CNY 19,53 | +2,30 % | CNY 19,19 | CNY 19,64 | CNY 18,77 | 5,16M |
| 2026-06-15 | CNY 19,09 | +2,63 % | CNY 18,80 | CNY 19,51 | CNY 18,59 | 4,85M |
| 2026-06-12 | CNY 18,60 | +0,38 % | CNY 18,67 | CNY 19,31 | CNY 18,48 | 4,03M |
| 2026-06-11 | CNY 18,53 | -2,98 % | CNY 19,10 | CNY 19,10 | CNY 18,26 | 3,96M |
| 2026-06-10 | CNY 19,10 | -2,05 % | CNY 19,48 | CNY 19,90 | CNY 18,77 | 3,87M |
| 2026-06-09 | CNY 19,50 | +3,94 % | CNY 18,78 | CNY 19,58 | CNY 18,68 | 4,64M |
| 2026-06-08 | CNY 18,76 | -3,94 % | CNY 19,00 | CNY 19,83 | CNY 18,55 | 6,12M |
| 2026-06-05 | CNY 19,53 | +0,36 % | CNY 19,33 | CNY 19,98 | CNY 19,00 | 4,72M |
| 2026-06-04 | CNY 19,46 | -3,57 % | CNY 20,03 | CNY 20,20 | CNY 19,39 | 4,46M |
| 2026-06-03 | CNY 20,18 | -0,10 % | CNY 20,20 | CNY 20,85 | CNY 19,84 | 4,91M |
| 2026-06-02 | CNY 20,20 | -4,17 % | CNY 21,31 | CNY 21,31 | CNY 19,82 | 4,99M |
| 2026-06-01 | CNY 21,08 | +0,57 % | CNY 20,90 | CNY 21,41 | CNY 20,85 | 3,68M |
| 2026-05-29 | CNY 20,96 | -2,15 % | CNY 21,60 | CNY 21,79 | CNY 20,86 | 4,49M |
| 2026-05-28 | CNY 21,42 | +0,75 % | CNY 21,36 | CNY 21,76 | CNY 20,95 | 3,91M |
| 2026-05-27 | CNY 21,26 | -3,71 % | CNY 21,94 | CNY 22,25 | CNY 21,00 | 5,19M |
| 2026-05-26 | CNY 22,08 | -3,62 % | CNY 23,15 | CNY 23,15 | CNY 21,70 | 5,06M |