Zhang Xiaoquan, Inc. Class A 301055
SZSE · China · Langlebige Konsumgüter
CNY 29,85+0,16 (+0,54 %)
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 29,85 | +0,54 % | CNY 29,91 | CNY 30,45 | CNY 29,58 | 1,71M |
| 2026-09-29 | CNY 29,69 | -0,03 % | CNY 30,03 | CNY 30,03 | CNY 29,03 | 1,56M |
| 2026-09-28 | CNY 29,70 | -5,74 % | CNY 31,41 | CNY 31,41 | CNY 29,21 | 3,13M |
| 2026-09-24 | CNY 31,51 | -1,35 % | CNY 31,99 | CNY 32,02 | CNY 31,29 | 1,98M |
| 2026-09-23 | CNY 31,94 | -3,04 % | CNY 33,11 | CNY 33,23 | CNY 31,90 | 3,55M |
| 2026-09-22 | CNY 32,94 | +2,04 % | CNY 32,13 | CNY 34,29 | CNY 32,08 | 5,22M |
| 2026-09-21 | CNY 32,28 | +5,42 % | CNY 30,98 | CNY 32,50 | CNY 30,63 | 4,15M |
| 2026-09-18 | CNY 30,62 | +2,58 % | CNY 30,01 | CNY 30,93 | CNY 29,82 | 3,32M |
| 2026-09-17 | CNY 29,85 | -3,24 % | CNY 30,61 | CNY 31,10 | CNY 29,70 | 3,52M |
| 2026-09-16 | CNY 30,85 | +1,98 % | CNY 29,87 | CNY 30,99 | CNY 29,35 | 2,96M |
| 2026-09-15 | CNY 30,25 | +2,82 % | CNY 29,33 | CNY 31,33 | CNY 29,08 | 5,21M |
| 2026-09-14 | CNY 29,42 | -2,58 % | CNY 29,66 | CNY 31,09 | CNY 29,08 | 4,52M |
| 2026-09-11 | CNY 30,20 | -3,82 % | CNY 31,42 | CNY 31,60 | CNY 29,70 | 4,29M |
| 2026-09-10 | CNY 31,40 | +0,67 % | CNY 30,92 | CNY 32,09 | CNY 30,00 | 6,10M |
| 2026-09-09 | CNY 31,19 | +11,08 % | CNY 27,85 | CNY 31,36 | CNY 27,85 | 8,57M |
| 2026-09-08 | CNY 28,08 | +3,20 % | CNY 26,98 | CNY 28,66 | CNY 26,88 | 4,39M |
| 2026-09-07 | CNY 27,21 | +0,70 % | CNY 27,00 | CNY 27,42 | CNY 26,81 | 2,17M |
| 2026-09-04 | CNY 27,02 | -1,82 % | CNY 27,52 | CNY 28,20 | CNY 26,75 | 3,97M |
| 2026-09-03 | CNY 27,52 | -0,04 % | CNY 27,48 | CNY 28,00 | CNY 27,04 | 3,15M |
| 2026-09-02 | CNY 27,53 | +0,15 % | CNY 27,23 | CNY 27,72 | CNY 27,02 | 3,00M |
| 2026-09-01 | CNY 27,49 | -3,20 % | CNY 27,82 | CNY 28,90 | CNY 27,38 | 5,84M |
| 2026-08-31 | CNY 28,40 | -6,89 % | CNY 28,87 | CNY 28,88 | CNY 27,50 | 9,05M |
| 2026-08-28 | CNY 30,50 | +3,25 % | CNY 32,99 | CNY 33,00 | CNY 30,00 | 11,93M |
| 2026-08-27 | CNY 29,54 | +0,92 % | CNY 29,12 | CNY 29,71 | CNY 28,41 | 3,89M |
| 2026-08-26 | CNY 29,27 | -1,31 % | CNY 29,88 | CNY 30,28 | CNY 28,52 | 2,75M |
| 2026-08-25 | CNY 29,66 | -0,54 % | CNY 29,59 | CNY 30,28 | CNY 28,70 | 3,78M |
| 2026-08-24 | CNY 29,82 | +2,12 % | CNY 29,55 | CNY 29,87 | CNY 28,43 | 3,86M |
| 2026-08-21 | CNY 29,20 | -0,48 % | CNY 29,00 | CNY 29,73 | CNY 28,49 | 1,99M |
| 2026-08-20 | CNY 29,34 | +2,05 % | CNY 29,00 | CNY 30,06 | CNY 28,81 | 2,80M |
| 2026-08-19 | CNY 28,75 | -7,70 % | CNY 30,50 | CNY 31,15 | CNY 28,61 | 3,65M |
| 2026-08-18 | CNY 31,15 | +0,65 % | CNY 31,04 | CNY 31,99 | CNY 30,40 | 2,97M |
| 2026-08-17 | CNY 30,95 | +2,42 % | CNY 31,36 | CNY 31,49 | CNY 30,09 | 3,83M |
| 2026-08-14 | CNY 30,22 | -0,43 % | CNY 30,35 | CNY 30,47 | CNY 29,62 | 2,33M |
| 2026-08-13 | CNY 30,35 | -1,84 % | CNY 30,91 | CNY 31,36 | CNY 30,32 | 2,64M |
| 2026-08-12 | CNY 30,92 | +0,16 % | CNY 30,54 | CNY 31,28 | CNY 30,28 | 2,72M |
| 2026-08-11 | CNY 30,87 | +1,81 % | CNY 29,99 | CNY 31,12 | CNY 29,25 | 3,32M |
| 2026-08-10 | CNY 30,32 | +0,97 % | CNY 29,85 | CNY 30,61 | CNY 29,43 | 3,25M |
| 2026-08-07 | CNY 30,03 | +1,28 % | CNY 29,74 | CNY 30,50 | CNY 28,38 | 4,20M |
| 2026-08-06 | CNY 29,65 | +4,00 % | CNY 29,70 | CNY 30,42 | CNY 28,02 | 5,26M |
| 2026-08-05 | CNY 28,51 | +3,11 % | CNY 28,15 | CNY 29,00 | CNY 27,51 | 4,23M |
| 2026-08-04 | CNY 27,65 | +8,35 % | CNY 25,70 | CNY 28,60 | CNY 25,70 | 5,60M |
| 2026-08-03 | CNY 25,52 | -0,93 % | CNY 25,53 | CNY 26,59 | CNY 25,20 | 3,38M |
| 2026-07-31 | CNY 25,76 | +4,63 % | CNY 25,61 | CNY 27,09 | CNY 25,61 | 4,43M |
| 2026-07-30 | CNY 24,62 | -8,81 % | CNY 27,00 | CNY 27,00 | CNY 24,39 | 5,92M |
| 2026-07-29 | CNY 27,00 | -7,41 % | CNY 28,88 | CNY 29,16 | CNY 26,33 | 5,12M |
| 2026-07-28 | CNY 29,16 | -0,31 % | CNY 28,97 | CNY 29,88 | CNY 28,51 | 3,76M |
| 2026-07-27 | CNY 29,25 | +5,67 % | CNY 27,68 | CNY 29,28 | CNY 26,77 | 3,92M |
| 2026-07-24 | CNY 27,68 | -2,02 % | CNY 27,97 | CNY 28,72 | CNY 27,32 | 4,48M |
| 2026-07-23 | CNY 28,25 | +0,89 % | CNY 28,13 | CNY 28,39 | CNY 27,10 | 5,43M |
| 2026-07-22 | CNY 28,00 | +5,98 % | CNY 26,79 | CNY 29,17 | CNY 26,44 | 6,49M |
| 2026-07-21 | CNY 26,42 | +1,42 % | CNY 26,41 | CNY 27,28 | CNY 23,18 | 7,83M |
| 2026-07-20 | CNY 26,05 | -4,75 % | CNY 27,61 | CNY 30,35 | CNY 25,70 | 7,68M |
| 2026-07-17 | CNY 27,35 | -11,75 % | CNY 30,99 | CNY 30,99 | CNY 26,89 | 5,10M |
| 2026-07-16 | CNY 30,99 | -4,73 % | CNY 32,52 | CNY 32,59 | CNY 30,72 | 3,99M |
| 2026-07-15 | CNY 32,53 | +1,06 % | CNY 32,44 | CNY 33,29 | CNY 31,60 | 3,86M |
| 2026-07-14 | CNY 32,19 | +1,61 % | CNY 31,48 | CNY 32,47 | CNY 30,60 | 4,79M |
| 2026-07-13 | CNY 31,68 | -14,59 % | CNY 36,30 | CNY 36,30 | CNY 31,28 | 6,53M |
| 2026-07-10 | CNY 37,09 | -2,60 % | CNY 38,49 | CNY 38,49 | CNY 37,07 | 2,88M |
| 2026-07-09 | CNY 38,08 | -1,75 % | CNY 38,75 | CNY 38,83 | CNY 36,10 | 3,77M |
| 2026-07-08 | CNY 38,76 | -3,22 % | CNY 40,46 | CNY 40,71 | CNY 38,50 | 2,64M |
| 2026-07-07 | CNY 40,05 | -1,35 % | CNY 40,38 | CNY 40,74 | CNY 39,01 | 3,43M |
| 2026-07-06 | CNY 40,60 | -1,62 % | CNY 41,28 | CNY 42,55 | CNY 40,30 | 2,89M |
| 2026-07-03 | CNY 41,27 | -3,35 % | CNY 42,43 | CNY 43,45 | CNY 41,05 | 4,36M |
| 2026-07-02 | CNY 42,70 | -1,04 % | CNY 42,11 | CNY 45,08 | CNY 41,39 | 5,53M |
| 2026-07-01 | CNY 43,15 | +1,60 % | CNY 41,71 | CNY 43,88 | CNY 41,30 | 4,79M |
| 2026-06-30 | CNY 42,47 | -0,79 % | CNY 42,57 | CNY 42,96 | CNY 41,52 | 4,75M |
| 2026-06-29 | CNY 42,81 | -5,06 % | CNY 44,77 | CNY 45,17 | CNY 41,00 | 7,37M |
| 2026-06-26 | CNY 45,09 | -3,36 % | CNY 47,98 | CNY 49,87 | CNY 45,00 | 8,65M |
| 2026-06-25 | CNY 46,66 | -1,77 % | CNY 46,05 | CNY 48,01 | CNY 45,70 | 7,54M |
| 2026-06-24 | CNY 47,50 | +8,97 % | CNY 43,58 | CNY 49,00 | CNY 42,09 | 11,71M |
| 2026-06-23 | CNY 43,59 | +8,46 % | CNY 41,00 | CNY 45,50 | CNY 39,50 | 11,19M |
| 2026-06-22 | CNY 40,19 | +3,16 % | CNY 38,96 | CNY 41,71 | CNY 38,40 | 8,58M |
| 2026-06-18 | CNY 38,96 | -2,33 % | CNY 39,88 | CNY 40,54 | CNY 38,60 | 7,47M |
| 2026-06-17 | CNY 39,89 | -0,57 % | CNY 40,11 | CNY 41,50 | CNY 38,52 | 12,55M |
| 2026-06-16 | CNY 40,12 | +20,01 % | CNY 34,00 | CNY 40,12 | CNY 33,20 | 10,10M |
| 2026-06-15 | CNY 33,43 | +4,14 % | CNY 32,19 | CNY 33,66 | CNY 32,19 | 3,52M |
| 2026-06-12 | CNY 32,10 | +2,00 % | CNY 31,78 | CNY 32,60 | CNY 31,40 | 3,56M |
| 2026-06-11 | CNY 31,47 | -3,17 % | CNY 32,44 | CNY 32,79 | CNY 31,20 | 3,09M |
| 2026-06-10 | CNY 32,50 | -2,34 % | CNY 33,00 | CNY 33,62 | CNY 32,06 | 3,77M |
| 2026-06-09 | CNY 33,28 | +0,48 % | CNY 33,78 | CNY 34,16 | CNY 32,75 | 3,08M |
| 2026-06-08 | CNY 33,12 | -4,28 % | CNY 33,00 | CNY 34,40 | CNY 32,47 | 4,20M |
| 2026-06-05 | CNY 34,60 | +0,44 % | CNY 34,11 | CNY 36,00 | CNY 33,50 | 3,89M |
| 2026-06-04 | CNY 34,45 | -0,14 % | CNY 33,32 | CNY 34,63 | CNY 33,12 | 3,59M |
| 2026-06-03 | CNY 34,50 | +3,17 % | CNY 33,10 | CNY 35,11 | CNY 32,80 | 6,29M |
| 2026-06-02 | CNY 33,44 | +1,36 % | CNY 32,66 | CNY 33,44 | CNY 32,14 | 3,17M |
| 2026-06-01 | CNY 32,99 | -3,74 % | CNY 34,11 | CNY 34,27 | CNY 32,35 | 7,05M |
| 2026-05-29 | CNY 34,27 | -4,88 % | CNY 35,81 | CNY 36,45 | CNY 34,02 | 3,42M |
| 2026-05-28 | CNY 36,03 | +0,59 % | CNY 36,21 | CNY 36,45 | CNY 34,63 | 4,29M |
| 2026-05-27 | CNY 35,82 | -0,67 % | CNY 36,06 | CNY 36,34 | CNY 35,38 | 3,47M |
| 2026-05-26 | CNY 36,06 | -3,12 % | CNY 36,88 | CNY 37,46 | CNY 35,62 | 4,81M |