DR Corporation Limited Class A 301177
SZSE · China · Langlebige Konsumgüter
CNY 23,16+0,19 (+0,83 %)
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 23,16 | +0,83 % | CNY 23,05 | CNY 23,35 | CNY 22,94 | 916,44K |
| 2026-09-29 | CNY 22,97 | +0,48 % | CNY 22,80 | CNY 23,21 | CNY 22,58 | 788,14K |
| 2026-09-28 | CNY 22,86 | -0,87 % | CNY 23,10 | CNY 23,22 | CNY 22,49 | 1,07M |
| 2026-09-24 | CNY 23,06 | -1,41 % | CNY 23,25 | CNY 23,43 | CNY 23,05 | 984,20K |
| 2026-09-23 | CNY 23,39 | +0,09 % | CNY 23,35 | CNY 23,50 | CNY 23,16 | 1,04M |
| 2026-09-22 | CNY 23,37 | +0,09 % | CNY 23,38 | CNY 23,57 | CNY 23,16 | 1,14M |
| 2026-09-21 | CNY 23,35 | +1,88 % | CNY 22,92 | CNY 23,40 | CNY 22,90 | 1,31M |
| 2026-09-18 | CNY 22,92 | +2,50 % | CNY 22,50 | CNY 23,04 | CNY 22,50 | 1,72M |
| 2026-09-17 | CNY 22,36 | -1,54 % | CNY 22,66 | CNY 22,85 | CNY 22,28 | 1,22M |
| 2026-09-16 | CNY 22,71 | +2,53 % | CNY 22,18 | CNY 22,88 | CNY 22,02 | 1,44M |
| 2026-09-15 | CNY 22,15 | -1,29 % | CNY 22,31 | CNY 22,56 | CNY 22,15 | 1,13M |
| 2026-09-14 | CNY 22,44 | +0,31 % | CNY 22,33 | CNY 22,51 | CNY 22,17 | 930,70K |
| 2026-09-11 | CNY 22,37 | -3,62 % | CNY 22,81 | CNY 22,81 | CNY 21,96 | 2,34M |
| 2026-09-10 | CNY 23,21 | -2,97 % | CNY 23,83 | CNY 24,06 | CNY 23,20 | 2,16M |
| 2026-09-09 | CNY 23,92 | -1,36 % | CNY 24,11 | CNY 24,16 | CNY 23,51 | 2,83M |
| 2026-09-08 | CNY 24,25 | +0,21 % | CNY 24,14 | CNY 24,49 | CNY 23,95 | 2,79M |
| 2026-09-07 | CNY 24,20 | -1,10 % | CNY 24,02 | CNY 24,26 | CNY 23,80 | 3,37M |
| 2026-09-04 | CNY 24,47 | -2,08 % | CNY 25,01 | CNY 25,64 | CNY 24,21 | 4,95M |
| 2026-09-03 | CNY 24,99 | +0,64 % | CNY 24,80 | CNY 25,42 | CNY 24,52 | 4,84M |
| 2026-09-02 | CNY 24,83 | -1,59 % | CNY 24,52 | CNY 24,88 | CNY 23,70 | 5,17M |
| 2026-09-01 | CNY 25,23 | +2,35 % | CNY 24,48 | CNY 26,15 | CNY 24,36 | 6,37M |
| 2026-08-31 | CNY 24,65 | -6,88 % | CNY 25,03 | CNY 25,07 | CNY 24,21 | 6,61M |
| 2026-08-28 | CNY 26,47 | +0,34 % | CNY 26,13 | CNY 27,32 | CNY 25,51 | 8,01M |
| 2026-08-27 | CNY 26,38 | -8,18 % | CNY 27,00 | CNY 27,46 | CNY 26,12 | 10,83M |
| 2026-08-26 | CNY 28,73 | +20,01 % | CNY 23,36 | CNY 28,73 | CNY 23,36 | 7,60M |
| 2026-08-25 | CNY 23,94 | -2,64 % | CNY 24,59 | CNY 24,82 | CNY 23,17 | 4,57M |
| 2026-08-24 | CNY 24,59 | +6,04 % | CNY 23,25 | CNY 25,44 | CNY 22,95 | 5,05M |
| 2026-08-21 | CNY 23,19 | +1,09 % | CNY 23,22 | CNY 23,86 | CNY 22,51 | 3,09M |
| 2026-08-20 | CNY 22,94 | +4,80 % | CNY 22,33 | CNY 24,82 | CNY 22,32 | 3,52M |
| 2026-08-19 | CNY 21,89 | -4,12 % | CNY 22,75 | CNY 22,75 | CNY 21,86 | 921,13K |
| 2026-08-18 | CNY 22,83 | -2,14 % | CNY 23,09 | CNY 23,41 | CNY 22,77 | 764,10K |
| 2026-08-17 | CNY 23,33 | +1,97 % | CNY 23,06 | CNY 23,41 | CNY 22,70 | 796,62K |
| 2026-08-14 | CNY 22,88 | -0,52 % | CNY 22,97 | CNY 23,06 | CNY 22,72 | 610,50K |
| 2026-08-13 | CNY 23,00 | -2,25 % | CNY 23,54 | CNY 23,62 | CNY 22,95 | 732,01K |
| 2026-08-12 | CNY 23,53 | +0,77 % | CNY 23,32 | CNY 23,62 | CNY 23,32 | 744,01K |
| 2026-08-11 | CNY 23,35 | -2,42 % | CNY 24,00 | CNY 24,08 | CNY 23,33 | 1,11M |
| 2026-08-10 | CNY 23,93 | +2,92 % | CNY 23,23 | CNY 24,07 | CNY 23,20 | 1,70M |
| 2026-08-07 | CNY 23,25 | -0,26 % | CNY 23,09 | CNY 23,32 | CNY 22,75 | 1,41M |
| 2026-08-06 | CNY 23,31 | +0,30 % | CNY 23,63 | CNY 23,97 | CNY 23,10 | 1,78M |
| 2026-08-05 | CNY 23,24 | +1,35 % | CNY 23,03 | CNY 23,30 | CNY 22,71 | 1,28M |
| 2026-08-04 | CNY 22,93 | +1,15 % | CNY 22,62 | CNY 23,05 | CNY 22,56 | 878,81K |
| 2026-08-03 | CNY 22,67 | +0,22 % | CNY 22,44 | CNY 22,74 | CNY 22,37 | 955,90K |
| 2026-07-31 | CNY 22,62 | +2,08 % | CNY 22,42 | CNY 22,74 | CNY 22,28 | 1,08M |
| 2026-07-30 | CNY 22,16 | -0,09 % | CNY 22,01 | CNY 22,71 | CNY 22,01 | 1,44M |
| 2026-07-29 | CNY 22,18 | +2,21 % | CNY 21,56 | CNY 22,25 | CNY 21,56 | 890,59K |
| 2026-07-28 | CNY 21,70 | +1,17 % | CNY 21,44 | CNY 21,86 | CNY 21,20 | 1,01M |
| 2026-07-27 | CNY 21,45 | +3,77 % | CNY 20,98 | CNY 21,54 | CNY 20,63 | 987,91K |
| 2026-07-24 | CNY 20,67 | -3,82 % | CNY 21,09 | CNY 21,46 | CNY 20,63 | 805,72K |
| 2026-07-23 | CNY 21,49 | +3,07 % | CNY 21,16 | CNY 21,70 | CNY 20,70 | 1,11M |
| 2026-07-22 | CNY 20,85 | -0,67 % | CNY 21,06 | CNY 21,22 | CNY 20,75 | 1,09M |
| 2026-07-21 | CNY 20,99 | +1,79 % | CNY 20,83 | CNY 21,04 | CNY 20,01 | 1,47M |
| 2026-07-20 | CNY 20,62 | -2,55 % | CNY 21,20 | CNY 21,75 | CNY 20,35 | 1,58M |
| 2026-07-17 | CNY 21,16 | -4,90 % | CNY 22,52 | CNY 22,52 | CNY 21,14 | 1,84M |
| 2026-07-16 | CNY 22,25 | +3,78 % | CNY 21,44 | CNY 22,56 | CNY 21,44 | 2,16M |
| 2026-07-15 | CNY 21,44 | +0,75 % | CNY 21,04 | CNY 21,60 | CNY 21,04 | 1,54M |
| 2026-07-14 | CNY 21,28 | +0,57 % | CNY 21,01 | CNY 21,33 | CNY 20,90 | 1,50M |
| 2026-07-13 | CNY 21,16 | -5,24 % | CNY 22,12 | CNY 22,34 | CNY 21,06 | 1,92M |
| 2026-07-10 | CNY 22,33 | +0,04 % | CNY 22,31 | CNY 22,84 | CNY 21,85 | 1,80M |
| 2026-07-09 | CNY 22,32 | -0,71 % | CNY 22,63 | CNY 22,80 | CNY 21,52 | 2,32M |
| 2026-07-08 | CNY 22,48 | -3,81 % | CNY 23,14 | CNY 23,29 | CNY 22,48 | 2,27M |
| 2026-07-07 | CNY 23,37 | -8,42 % | CNY 25,03 | CNY 25,51 | CNY 23,08 | 5,03M |
| 2026-07-06 | CNY 25,52 | -5,06 % | CNY 26,28 | CNY 29,29 | CNY 25,02 | 7,76M |
| 2026-07-03 | CNY 26,88 | -10,55 % | CNY 29,75 | CNY 30,04 | CNY 26,33 | 6,49M |
| 2026-07-02 | CNY 30,05 | +0,84 % | CNY 29,98 | CNY 32,60 | CNY 29,40 | 9,11M |
| 2026-07-01 | CNY 29,80 | +8,09 % | CNY 27,61 | CNY 30,10 | CNY 27,30 | 3,55M |
| 2026-06-30 | CNY 27,57 | +1,92 % | CNY 26,88 | CNY 27,60 | CNY 26,18 | 1,87M |
| 2026-06-29 | CNY 27,05 | +2,66 % | CNY 26,35 | CNY 27,40 | CNY 25,66 | 2,19M |
| 2026-06-26 | CNY 26,35 | -6,99 % | CNY 28,31 | CNY 28,35 | CNY 25,57 | 2,65M |
| 2026-06-25 | CNY 28,33 | -0,07 % | CNY 28,39 | CNY 28,98 | CNY 27,91 | 1,51M |
| 2026-06-24 | CNY 28,35 | +1,07 % | CNY 28,10 | CNY 28,76 | CNY 27,79 | 1,40M |
| 2026-06-23 | CNY 28,05 | -2,06 % | CNY 28,37 | CNY 29,19 | CNY 27,82 | 1,80M |
| 2026-06-22 | CNY 28,64 | +7,19 % | CNY 26,49 | CNY 28,85 | CNY 26,11 | 2,52M |
| 2026-06-18 | CNY 26,72 | -1,76 % | CNY 26,98 | CNY 27,28 | CNY 26,51 | 1,18M |
| 2026-06-17 | CNY 27,20 | +4,06 % | CNY 26,13 | CNY 27,37 | CNY 25,44 | 2,48M |
| 2026-06-16 | CNY 26,14 | -5,56 % | CNY 27,63 | CNY 27,86 | CNY 26,02 | 2,44M |
| 2026-06-15 | CNY 27,68 | +2,29 % | CNY 27,06 | CNY 28,19 | CNY 26,94 | 2,52M |
| 2026-06-12 | CNY 27,06 | +7,04 % | CNY 25,43 | CNY 27,24 | CNY 25,30 | 2,70M |
| 2026-06-11 | CNY 25,28 | +1,00 % | CNY 24,80 | CNY 25,41 | CNY 24,32 | 1,93M |
| 2026-06-10 | CNY 25,03 | -0,40 % | CNY 25,01 | CNY 25,59 | CNY 24,35 | 2,33M |
| 2026-06-09 | CNY 25,13 | +8,55 % | CNY 23,12 | CNY 25,37 | CNY 23,04 | 3,75M |
| 2026-06-08 | CNY 23,15 | -3,06 % | CNY 23,52 | CNY 23,86 | CNY 22,59 | 1,54M |
| 2026-06-05 | CNY 23,88 | -1,77 % | CNY 23,95 | CNY 24,38 | CNY 23,76 | 1,26M |
| 2026-06-04 | CNY 24,31 | -2,41 % | CNY 24,99 | CNY 25,00 | CNY 24,12 | 1,01M |
| 2026-06-03 | CNY 24,91 | -2,08 % | CNY 25,30 | CNY 25,41 | CNY 24,80 | 1,17M |
| 2026-06-02 | CNY 25,44 | -2,19 % | CNY 26,00 | CNY 26,28 | CNY 25,23 | 1,02M |
| 2026-06-01 | CNY 26,01 | -0,46 % | CNY 25,91 | CNY 26,68 | CNY 25,77 | 1,60M |
| 2026-05-29 | CNY 26,13 | 0,00 % | CNY 26,15 | CNY 26,83 | CNY 26,05 | 1,47M |
| 2026-05-28 | CNY 26,13 | -0,80 % | CNY 26,41 | CNY 26,62 | CNY 25,80 | 1,12M |
| 2026-05-27 | CNY 26,34 | -4,77 % | CNY 27,60 | CNY 27,61 | CNY 26,23 | 1,65M |
| 2026-05-26 | CNY 27,66 | -1,53 % | CNY 28,06 | CNY 28,07 | CNY 27,37 | 1,15M |