ZRP Printing Group Co., Ltd. 301223
SZSE · China · Prozessindustrie
CNY 18,12-0,07 (-0,38 %)
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 18,12 | -0,38 % | CNY 18,19 | CNY 18,30 | CNY 18,02 | 545,91K |
| 2026-09-29 | CNY 18,19 | -0,27 % | CNY 18,08 | CNY 18,30 | CNY 18,03 | 576,87K |
| 2026-09-28 | CNY 18,24 | -2,09 % | CNY 18,65 | CNY 18,65 | CNY 18,09 | 1,01M |
| 2026-09-24 | CNY 18,63 | +1,03 % | CNY 18,30 | CNY 18,63 | CNY 18,22 | 784,87K |
| 2026-09-23 | CNY 18,44 | +1,37 % | CNY 18,11 | CNY 18,46 | CNY 18,01 | 1,16M |
| 2026-09-22 | CNY 18,19 | -0,16 % | CNY 18,32 | CNY 18,32 | CNY 18,01 | 742,70K |
| 2026-09-21 | CNY 18,22 | +3,17 % | CNY 17,74 | CNY 18,34 | CNY 17,66 | 1,23M |
| 2026-09-18 | CNY 17,66 | +0,57 % | CNY 17,56 | CNY 17,74 | CNY 17,50 | 782,70K |
| 2026-09-17 | CNY 17,56 | +0,86 % | CNY 17,50 | CNY 17,58 | CNY 17,20 | 703,69K |
| 2026-09-16 | CNY 17,41 | +0,69 % | CNY 17,21 | CNY 17,47 | CNY 17,01 | 532,10K |
| 2026-09-15 | CNY 17,29 | -3,08 % | CNY 17,83 | CNY 17,84 | CNY 17,24 | 747,10K |
| 2026-09-14 | CNY 17,84 | +0,17 % | CNY 17,79 | CNY 17,92 | CNY 17,47 | 623,24K |
| 2026-09-11 | CNY 17,81 | -1,38 % | CNY 17,94 | CNY 18,05 | CNY 17,66 | 640,80K |
| 2026-09-10 | CNY 18,06 | +0,17 % | CNY 17,84 | CNY 18,22 | CNY 17,65 | 955,75K |
| 2026-09-09 | CNY 18,03 | +2,21 % | CNY 17,50 | CNY 18,05 | CNY 17,49 | 1,35M |
| 2026-09-08 | CNY 17,64 | 0,00 % | CNY 17,61 | CNY 17,71 | CNY 17,52 | 638,20K |
| 2026-09-07 | CNY 17,64 | -0,84 % | CNY 17,93 | CNY 17,93 | CNY 17,47 | 1,08M |
| 2026-09-04 | CNY 17,79 | +1,60 % | CNY 17,42 | CNY 17,98 | CNY 17,42 | 2,01M |
| 2026-09-03 | CNY 17,51 | +0,17 % | CNY 17,66 | CNY 17,72 | CNY 17,48 | 1,20M |
| 2026-09-02 | CNY 17,48 | -0,68 % | CNY 17,56 | CNY 17,61 | CNY 17,35 | 938,60K |
| 2026-09-01 | CNY 17,60 | +2,50 % | CNY 17,10 | CNY 17,73 | CNY 17,08 | 1,69M |
| 2026-08-31 | CNY 17,17 | +1,48 % | CNY 16,81 | CNY 17,30 | CNY 16,81 | 1,85M |
| 2026-08-28 | CNY 16,92 | -2,37 % | CNY 17,22 | CNY 17,25 | CNY 16,90 | 1,99M |
| 2026-08-27 | CNY 17,33 | +3,28 % | CNY 16,74 | CNY 17,38 | CNY 16,71 | 2,55M |
| 2026-08-26 | CNY 16,78 | +0,24 % | CNY 16,80 | CNY 16,95 | CNY 16,67 | 1,12M |
| 2026-08-25 | CNY 16,74 | +3,59 % | CNY 16,15 | CNY 16,79 | CNY 16,06 | 2,78M |
| 2026-08-24 | CNY 16,16 | -2,30 % | CNY 16,54 | CNY 16,64 | CNY 16,10 | 1,94M |
| 2026-08-21 | CNY 16,54 | -1,43 % | CNY 16,66 | CNY 16,79 | CNY 16,35 | 932,69K |
| 2026-08-20 | CNY 16,78 | +2,94 % | CNY 16,50 | CNY 16,78 | CNY 16,36 | 868,90K |
| 2026-08-19 | CNY 16,30 | -2,86 % | CNY 16,72 | CNY 16,72 | CNY 16,28 | 1,06M |
| 2026-08-18 | CNY 16,78 | -0,83 % | CNY 16,89 | CNY 16,90 | CNY 16,63 | 734,10K |
| 2026-08-17 | CNY 16,92 | +1,50 % | CNY 16,67 | CNY 16,93 | CNY 16,55 | 851,00K |
| 2026-08-14 | CNY 16,67 | -0,30 % | CNY 16,60 | CNY 16,81 | CNY 16,58 | 609,20K |
| 2026-08-13 | CNY 16,72 | -1,36 % | CNY 16,96 | CNY 17,08 | CNY 16,66 | 817,50K |
| 2026-08-12 | CNY 16,95 | +1,74 % | CNY 16,66 | CNY 16,95 | CNY 16,62 | 895,27K |
| 2026-08-11 | CNY 16,66 | 0,00 % | CNY 16,66 | CNY 16,98 | CNY 16,44 | 1,27M |
| 2026-08-10 | CNY 16,66 | +2,08 % | CNY 16,32 | CNY 16,77 | CNY 16,26 | 973,40K |
| 2026-08-07 | CNY 16,32 | -0,79 % | CNY 16,40 | CNY 16,48 | CNY 16,14 | 779,20K |
| 2026-08-06 | CNY 16,45 | +0,18 % | CNY 16,42 | CNY 16,54 | CNY 16,18 | 838,50K |
| 2026-08-05 | CNY 16,42 | +0,06 % | CNY 16,38 | CNY 16,66 | CNY 16,35 | 1,14M |
| 2026-08-04 | CNY 16,41 | -1,08 % | CNY 16,55 | CNY 16,87 | CNY 16,32 | 1,34M |
| 2026-08-03 | CNY 16,59 | +4,21 % | CNY 15,92 | CNY 16,71 | CNY 15,84 | 2,11M |
| 2026-07-31 | CNY 15,92 | -0,19 % | CNY 15,98 | CNY 16,08 | CNY 15,89 | 1,22M |
| 2026-07-30 | CNY 15,95 | -0,44 % | CNY 16,06 | CNY 16,18 | CNY 15,70 | 730,55K |
| 2026-07-29 | CNY 16,02 | +1,46 % | CNY 15,68 | CNY 16,15 | CNY 15,68 | 1,00M |
| 2026-07-28 | CNY 15,79 | +1,81 % | CNY 15,53 | CNY 15,84 | CNY 15,42 | 1,31M |
| 2026-07-27 | CNY 15,51 | +1,04 % | CNY 15,27 | CNY 15,58 | CNY 15,27 | 872,73K |
| 2026-07-24 | CNY 15,35 | -3,58 % | CNY 15,89 | CNY 15,91 | CNY 15,26 | 1,19M |
| 2026-07-23 | CNY 15,92 | +0,95 % | CNY 15,74 | CNY 15,95 | CNY 15,74 | 715,70K |
| 2026-07-22 | CNY 15,77 | -0,76 % | CNY 15,80 | CNY 16,13 | CNY 15,62 | 1,04M |
| 2026-07-21 | CNY 15,89 | +1,60 % | CNY 15,64 | CNY 15,99 | CNY 15,40 | 1,57M |
| 2026-07-20 | CNY 15,64 | -4,40 % | CNY 16,23 | CNY 16,59 | CNY 15,50 | 1,43M |
| 2026-07-17 | CNY 16,36 | -1,80 % | CNY 16,50 | CNY 16,80 | CNY 16,26 | 1,16M |
| 2026-07-16 | CNY 16,66 | -0,18 % | CNY 16,60 | CNY 16,82 | CNY 16,38 | 1,15M |
| 2026-07-15 | CNY 16,69 | +1,71 % | CNY 16,33 | CNY 16,80 | CNY 16,21 | 1,34M |
| 2026-07-14 | CNY 16,41 | +3,08 % | CNY 15,84 | CNY 16,48 | CNY 15,74 | 1,65M |
| 2026-07-13 | CNY 15,92 | -0,56 % | CNY 16,01 | CNY 16,11 | CNY 15,80 | 869,10K |
| 2026-07-10 | CNY 16,01 | -0,19 % | CNY 16,03 | CNY 16,18 | CNY 15,67 | 988,70K |
| 2026-07-09 | CNY 16,04 | +2,75 % | CNY 15,61 | CNY 16,05 | CNY 15,39 | 1,23M |
| 2026-07-08 | CNY 15,61 | -1,33 % | CNY 15,87 | CNY 15,90 | CNY 15,46 | 1,00M |
| 2026-07-07 | CNY 15,82 | -3,36 % | CNY 16,23 | CNY 16,32 | CNY 15,76 | 894,80K |
| 2026-07-06 | CNY 16,37 | -0,24 % | CNY 16,43 | CNY 16,56 | CNY 16,30 | 1,30M |
| 2026-07-03 | CNY 16,41 | +0,92 % | CNY 16,29 | CNY 16,60 | CNY 16,22 | 1,59M |
| 2026-07-02 | CNY 16,26 | +0,06 % | CNY 16,25 | CNY 16,57 | CNY 16,09 | 1,76M |
| 2026-07-01 | CNY 16,25 | +0,81 % | CNY 16,16 | CNY 16,38 | CNY 15,90 | 1,60M |
| 2026-06-30 | CNY 16,12 | +1,07 % | CNY 15,91 | CNY 16,17 | CNY 15,60 | 1,13M |
| 2026-06-29 | CNY 15,95 | +0,76 % | CNY 15,70 | CNY 15,97 | CNY 15,23 | 1,80M |
| 2026-06-26 | CNY 15,83 | -1,74 % | CNY 16,03 | CNY 16,14 | CNY 15,81 | 1,22M |
| 2026-06-25 | CNY 16,11 | 0,00 % | CNY 16,11 | CNY 16,42 | CNY 15,84 | 1,64M |
| 2026-06-24 | CNY 16,11 | -1,53 % | CNY 16,36 | CNY 16,36 | CNY 15,90 | 1,35M |
| 2026-06-23 | CNY 16,36 | +1,43 % | CNY 16,12 | CNY 16,53 | CNY 15,97 | 1,25M |
| 2026-06-22 | CNY 16,13 | -1,53 % | CNY 16,28 | CNY 16,32 | CNY 15,57 | 1,52M |
| 2026-06-18 | CNY 16,38 | +1,99 % | CNY 16,07 | CNY 16,50 | CNY 15,88 | 1,93M |
| 2026-06-17 | CNY 16,06 | -3,25 % | CNY 16,54 | CNY 16,60 | CNY 16,06 | 1,45M |
| 2026-06-16 | CNY 16,60 | +1,41 % | CNY 16,78 | CNY 17,57 | CNY 16,39 | 2,38M |
| 2026-06-15 | CNY 16,37 | +1,30 % | CNY 16,27 | CNY 16,55 | CNY 16,16 | 983,80K |
| 2026-06-12 | CNY 16,16 | +1,00 % | CNY 16,15 | CNY 16,31 | CNY 15,88 | 867,70K |
| 2026-06-11 | CNY 16,00 | -0,06 % | CNY 16,01 | CNY 16,10 | CNY 15,63 | 749,20K |
| 2026-06-10 | CNY 16,01 | -0,44 % | CNY 16,08 | CNY 16,18 | CNY 15,76 | 775,90K |
| 2026-06-09 | CNY 16,08 | -0,31 % | CNY 16,16 | CNY 16,38 | CNY 16,05 | 1,00M |
| 2026-06-08 | CNY 16,13 | -4,95 % | CNY 16,58 | CNY 16,69 | CNY 15,86 | 1,82M |
| 2026-06-05 | CNY 16,97 | +1,07 % | CNY 16,79 | CNY 17,10 | CNY 16,51 | 1,27M |
| 2026-06-04 | CNY 16,79 | -1,41 % | CNY 16,97 | CNY 17,07 | CNY 16,55 | 1,64M |
| 2026-06-03 | CNY 17,03 | -0,99 % | CNY 17,25 | CNY 17,28 | CNY 16,93 | 1,33M |
| 2026-06-02 | CNY 17,20 | -2,99 % | CNY 17,69 | CNY 17,77 | CNY 17,10 | 1,39M |
| 2026-06-01 | CNY 17,73 | +3,56 % | CNY 17,08 | CNY 17,84 | CNY 17,03 | 2,71M |
| 2026-05-29 | CNY 17,12 | -1,21 % | CNY 17,24 | CNY 17,49 | CNY 17,07 | 983,90K |
| 2026-05-28 | CNY 17,33 | +0,93 % | CNY 17,12 | CNY 17,44 | CNY 17,02 | 1,33M |
| 2026-05-27 | CNY 17,17 | -1,09 % | CNY 17,36 | CNY 17,41 | CNY 17,01 | 1,54M |
| 2026-05-26 | CNY 17,36 | -1,98 % | CNY 17,79 | CNY 17,79 | CNY 17,15 | 1,70M |