Rumere Co., Ltd. Class A 301088
SZSE · China · Einzelhandel
CNY 13,35-0,26 (-1,91 %)
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 13,35 | -1,91 % | CNY 13,59 | CNY 13,61 | CNY 13,32 | 1,26M |
| 2026-09-29 | CNY 13,61 | +2,25 % | CNY 13,39 | CNY 13,61 | CNY 13,18 | 1,03M |
| 2026-09-28 | CNY 13,31 | -2,06 % | CNY 13,85 | CNY 13,85 | CNY 13,30 | 1,18M |
| 2026-09-24 | CNY 13,59 | -0,29 % | CNY 13,55 | CNY 13,78 | CNY 13,55 | 879,50K |
| 2026-09-23 | CNY 13,63 | +0,37 % | CNY 13,59 | CNY 13,65 | CNY 13,47 | 1,13M |
| 2026-09-22 | CNY 13,58 | +0,67 % | CNY 13,45 | CNY 13,71 | CNY 13,37 | 1,33M |
| 2026-09-21 | CNY 13,49 | +4,49 % | CNY 13,05 | CNY 13,66 | CNY 12,84 | 2,40M |
| 2026-09-18 | CNY 12,91 | -0,84 % | CNY 12,91 | CNY 13,18 | CNY 12,90 | 1,73M |
| 2026-09-17 | CNY 13,02 | +1,09 % | CNY 12,89 | CNY 13,08 | CNY 12,61 | 1,00M |
| 2026-09-16 | CNY 12,88 | +1,42 % | CNY 12,59 | CNY 12,96 | CNY 12,55 | 1,08M |
| 2026-09-15 | CNY 12,70 | -2,38 % | CNY 13,07 | CNY 13,10 | CNY 12,66 | 1,23M |
| 2026-09-14 | CNY 13,01 | +0,70 % | CNY 13,20 | CNY 13,20 | CNY 12,80 | 1,18M |
| 2026-09-11 | CNY 12,92 | -2,64 % | CNY 13,16 | CNY 13,30 | CNY 12,78 | 1,47M |
| 2026-09-10 | CNY 13,27 | -2,28 % | CNY 13,69 | CNY 13,77 | CNY 13,22 | 1,28M |
| 2026-09-09 | CNY 13,58 | -1,45 % | CNY 13,73 | CNY 13,90 | CNY 13,56 | 1,23M |
| 2026-09-08 | CNY 13,78 | +1,47 % | CNY 13,59 | CNY 13,97 | CNY 13,42 | 1,67M |
| 2026-09-07 | CNY 13,58 | +1,12 % | CNY 13,56 | CNY 13,82 | CNY 13,40 | 2,00M |
| 2026-09-04 | CNY 13,43 | +1,13 % | CNY 13,29 | CNY 13,75 | CNY 13,27 | 1,31M |
| 2026-09-03 | CNY 13,28 | -1,48 % | CNY 13,60 | CNY 13,69 | CNY 13,23 | 1,93M |
| 2026-09-02 | CNY 13,48 | -1,17 % | CNY 13,50 | CNY 13,68 | CNY 13,29 | 2,16M |
| 2026-09-01 | CNY 13,64 | +0,81 % | CNY 13,60 | CNY 14,12 | CNY 13,30 | 3,80M |
| 2026-08-31 | CNY 13,53 | +3,60 % | CNY 13,23 | CNY 14,21 | CNY 13,05 | 4,44M |
| 2026-08-28 | CNY 13,06 | +2,35 % | CNY 12,95 | CNY 13,85 | CNY 12,79 | 3,52M |
| 2026-08-27 | CNY 12,76 | -0,31 % | CNY 12,66 | CNY 12,85 | CNY 12,55 | 1,25M |
| 2026-08-26 | CNY 12,80 | +0,87 % | CNY 12,70 | CNY 12,91 | CNY 12,69 | 1,01M |
| 2026-08-25 | CNY 12,69 | +1,60 % | CNY 12,55 | CNY 12,72 | CNY 12,40 | 921,20K |
| 2026-08-24 | CNY 12,49 | +0,08 % | CNY 12,61 | CNY 12,63 | CNY 12,34 | 983,20K |
| 2026-08-21 | CNY 12,48 | -1,81 % | CNY 12,77 | CNY 12,77 | CNY 12,32 | 1,24M |
| 2026-08-20 | CNY 12,71 | +2,50 % | CNY 12,55 | CNY 12,92 | CNY 12,36 | 1,52M |
| 2026-08-19 | CNY 12,40 | -1,43 % | CNY 12,64 | CNY 12,64 | CNY 12,28 | 1,74M |
| 2026-08-18 | CNY 12,58 | -1,72 % | CNY 12,77 | CNY 12,86 | CNY 12,51 | 1,08M |
| 2026-08-17 | CNY 12,80 | -0,93 % | CNY 12,92 | CNY 12,92 | CNY 12,54 | 1,77M |
| 2026-08-14 | CNY 12,92 | +1,41 % | CNY 12,68 | CNY 13,08 | CNY 12,62 | 2,07M |
| 2026-08-13 | CNY 12,74 | +0,63 % | CNY 12,65 | CNY 12,76 | CNY 12,49 | 1,09M |
| 2026-08-12 | CNY 12,66 | +0,56 % | CNY 12,63 | CNY 12,88 | CNY 12,46 | 1,41M |
| 2026-08-11 | CNY 12,59 | -0,94 % | CNY 12,60 | CNY 12,68 | CNY 12,38 | 1,54M |
| 2026-08-10 | CNY 12,71 | +5,13 % | CNY 12,04 | CNY 12,90 | CNY 12,00 | 2,92M |
| 2026-08-07 | CNY 12,09 | +0,50 % | CNY 12,05 | CNY 12,12 | CNY 11,78 | 1,36M |
| 2026-08-06 | CNY 12,03 | +0,17 % | CNY 12,04 | CNY 12,08 | CNY 11,81 | 1,45M |
| 2026-08-05 | CNY 12,01 | +0,08 % | CNY 12,00 | CNY 12,14 | CNY 11,85 | 1,45M |
| 2026-08-04 | CNY 12,00 | +0,93 % | CNY 11,90 | CNY 12,20 | CNY 11,89 | 1,86M |
| 2026-08-03 | CNY 11,89 | +2,32 % | CNY 11,69 | CNY 11,89 | CNY 11,57 | 2,04M |
| 2026-07-31 | CNY 11,62 | +2,92 % | CNY 11,23 | CNY 11,89 | CNY 11,23 | 2,26M |
| 2026-07-30 | CNY 11,29 | -0,27 % | CNY 11,32 | CNY 11,54 | CNY 11,12 | 1,28M |
| 2026-07-29 | CNY 11,32 | +1,34 % | CNY 11,14 | CNY 11,43 | CNY 11,14 | 1,61M |
| 2026-07-28 | CNY 11,17 | +0,36 % | CNY 11,12 | CNY 11,35 | CNY 11,05 | 1,30M |
| 2026-07-27 | CNY 11,13 | +2,20 % | CNY 10,85 | CNY 11,16 | CNY 10,85 | 843,50K |
| 2026-07-24 | CNY 10,89 | -2,33 % | CNY 10,95 | CNY 11,14 | CNY 10,88 | 776,70K |
| 2026-07-23 | CNY 11,15 | +2,01 % | CNY 10,96 | CNY 11,15 | CNY 10,90 | 771,20K |
| 2026-07-22 | CNY 10,93 | -2,50 % | CNY 11,42 | CNY 11,42 | CNY 10,91 | 1,25M |
| 2026-07-21 | CNY 11,21 | -1,67 % | CNY 11,48 | CNY 11,48 | CNY 10,94 | 2,03M |
| 2026-07-20 | CNY 11,40 | -3,14 % | CNY 11,83 | CNY 12,04 | CNY 11,23 | 1,61M |
| 2026-07-17 | CNY 11,77 | -2,73 % | CNY 12,09 | CNY 12,35 | CNY 11,73 | 1,78M |
| 2026-07-16 | CNY 12,10 | +1,00 % | CNY 11,99 | CNY 12,22 | CNY 11,82 | 1,15M |
| 2026-07-15 | CNY 11,98 | +1,27 % | CNY 11,76 | CNY 12,10 | CNY 11,69 | 976,40K |
| 2026-07-14 | CNY 11,83 | +2,42 % | CNY 11,62 | CNY 11,90 | CNY 11,58 | 1,00M |
| 2026-07-13 | CNY 11,55 | -3,99 % | CNY 11,97 | CNY 11,98 | CNY 11,55 | 1,55M |
| 2026-07-10 | CNY 12,03 | +2,38 % | CNY 11,74 | CNY 12,15 | CNY 11,68 | 984,00K |
| 2026-07-09 | CNY 11,75 | -0,42 % | CNY 11,75 | CNY 11,93 | CNY 11,57 | 911,90K |
| 2026-07-08 | CNY 11,80 | -0,34 % | CNY 11,86 | CNY 11,91 | CNY 11,66 | 543,50K |
| 2026-07-07 | CNY 11,84 | -2,23 % | CNY 12,13 | CNY 12,13 | CNY 11,69 | 937,69K |
| 2026-07-06 | CNY 12,11 | -1,14 % | CNY 12,21 | CNY 12,47 | CNY 12,07 | 1,15M |
| 2026-07-03 | CNY 12,25 | +4,08 % | CNY 11,88 | CNY 12,39 | CNY 11,72 | 1,57M |
| 2026-07-02 | CNY 11,77 | +0,09 % | CNY 11,72 | CNY 12,06 | CNY 11,63 | 1,48M |
| 2026-07-01 | CNY 11,76 | +2,62 % | CNY 11,49 | CNY 11,86 | CNY 11,44 | 1,27M |
| 2026-06-30 | CNY 11,46 | -1,97 % | CNY 11,69 | CNY 11,82 | CNY 11,30 | 1,14M |
| 2026-06-29 | CNY 11,69 | +0,34 % | CNY 11,88 | CNY 11,88 | CNY 11,12 | 1,98M |
| 2026-06-26 | CNY 11,65 | -2,92 % | CNY 11,94 | CNY 11,97 | CNY 11,58 | 1,85M |
| 2026-06-25 | CNY 12,00 | -1,40 % | CNY 12,11 | CNY 12,26 | CNY 11,86 | 1,25M |
| 2026-06-24 | CNY 12,17 | -4,55 % | CNY 12,72 | CNY 12,85 | CNY 12,00 | 1,93M |
| 2026-06-23 | CNY 12,75 | +2,33 % | CNY 12,46 | CNY 12,99 | CNY 12,26 | 2,65M |
| 2026-06-22 | CNY 12,46 | -2,20 % | CNY 12,77 | CNY 12,78 | CNY 12,03 | 1,96M |
| 2026-06-18 | CNY 12,74 | -1,70 % | CNY 12,96 | CNY 13,08 | CNY 12,68 | 1,18M |
| 2026-06-17 | CNY 12,96 | -1,07 % | CNY 13,06 | CNY 13,07 | CNY 12,78 | 948,40K |
| 2026-06-16 | CNY 13,10 | -0,23 % | CNY 13,14 | CNY 13,22 | CNY 12,87 | 1,02M |
| 2026-06-15 | CNY 13,13 | -0,91 % | CNY 13,30 | CNY 13,46 | CNY 13,08 | 1,22M |
| 2026-06-12 | CNY 13,25 | +1,07 % | CNY 13,13 | CNY 13,58 | CNY 12,96 | 1,42M |
| 2026-06-11 | CNY 13,11 | -1,43 % | CNY 13,10 | CNY 13,25 | CNY 12,82 | 1,32M |
| 2026-06-10 | CNY 13,30 | -1,04 % | CNY 13,24 | CNY 13,41 | CNY 13,07 | 1,10M |
| 2026-06-09 | CNY 13,44 | -0,15 % | CNY 13,66 | CNY 13,68 | CNY 13,33 | 1,21M |
| 2026-06-08 | CNY 13,46 | -1,25 % | CNY 13,64 | CNY 13,94 | CNY 13,31 | 1,95M |
| 2026-06-05 | CNY 13,63 | -0,58 % | CNY 13,77 | CNY 13,98 | CNY 13,41 | 1,55M |
| 2026-06-04 | CNY 13,71 | -2,77 % | CNY 14,02 | CNY 14,14 | CNY 13,61 | 1,53M |
| 2026-06-03 | CNY 14,10 | -2,76 % | CNY 14,46 | CNY 14,66 | CNY 14,05 | 1,66M |
| 2026-06-02 | CNY 14,50 | -2,68 % | CNY 14,90 | CNY 14,97 | CNY 14,41 | 1,43M |
| 2026-06-01 | CNY 14,90 | -0,13 % | CNY 14,42 | CNY 15,10 | CNY 14,26 | 2,18M |
| 2026-05-29 | CNY 14,92 | -1,52 % | CNY 15,03 | CNY 15,23 | CNY 14,80 | 1,98M |
| 2026-05-28 | CNY 15,15 | -3,19 % | CNY 15,68 | CNY 15,78 | CNY 14,81 | 3,19M |
| 2026-05-27 | CNY 15,65 | -3,22 % | CNY 16,46 | CNY 16,46 | CNY 15,43 | 2,51M |
| 2026-05-26 | CNY 16,17 | -3,17 % | CNY 16,91 | CNY 16,91 | CNY 16,07 | 2,22M |