Hengbo Holdings Co., Ltd. Class A 301225
SZSE · China · Produzierendes Gewerbe
CNY 58,52+0,93 (+1,61 %)
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 58,52 | +1,61 % | CNY 58,28 | CNY 61,20 | CNY 56,61 | 3,03M |
| 2026-09-29 | CNY 57,59 | -0,24 % | CNY 57,69 | CNY 59,76 | CNY 56,29 | 2,60M |
| 2026-09-28 | CNY 57,73 | -3,94 % | CNY 60,00 | CNY 60,79 | CNY 57,29 | 3,11M |
| 2026-09-24 | CNY 60,10 | -1,78 % | CNY 60,78 | CNY 63,28 | CNY 59,91 | 3,66M |
| 2026-09-23 | CNY 61,19 | -0,42 % | CNY 61,57 | CNY 62,42 | CNY 60,31 | 2,03M |
| 2026-09-22 | CNY 61,45 | -1,22 % | CNY 62,49 | CNY 62,49 | CNY 60,77 | 2,52M |
| 2026-09-21 | CNY 62,21 | +4,08 % | CNY 59,89 | CNY 64,30 | CNY 58,50 | 4,43M |
| 2026-09-18 | CNY 59,77 | -0,42 % | CNY 60,00 | CNY 62,10 | CNY 59,02 | 4,93M |
| 2026-09-17 | CNY 60,02 | +9,41 % | CNY 54,65 | CNY 60,92 | CNY 54,01 | 6,44M |
| 2026-09-16 | CNY 54,86 | +1,40 % | CNY 53,38 | CNY 55,91 | CNY 52,10 | 3,13M |
| 2026-09-15 | CNY 54,10 | -5,29 % | CNY 56,10 | CNY 57,50 | CNY 54,01 | 3,76M |
| 2026-09-14 | CNY 57,12 | +10,27 % | CNY 52,08 | CNY 58,62 | CNY 51,95 | 5,53M |
| 2026-09-11 | CNY 51,80 | -5,63 % | CNY 54,49 | CNY 54,50 | CNY 50,64 | 2,50M |
| 2026-09-10 | CNY 54,89 | -3,67 % | CNY 56,49 | CNY 56,52 | CNY 54,70 | 2,03M |
| 2026-09-09 | CNY 56,98 | -3,60 % | CNY 58,82 | CNY 59,99 | CNY 56,76 | 2,45M |
| 2026-09-08 | CNY 59,11 | -2,30 % | CNY 60,50 | CNY 62,59 | CNY 57,93 | 3,54M |
| 2026-09-07 | CNY 60,50 | +10,97 % | CNY 54,02 | CNY 61,60 | CNY 54,02 | 6,41M |
| 2026-09-04 | CNY 54,52 | -5,00 % | CNY 58,30 | CNY 59,59 | CNY 54,10 | 3,04M |
| 2026-09-03 | CNY 57,39 | -1,34 % | CNY 58,48 | CNY 59,93 | CNY 56,56 | 2,18M |
| 2026-09-02 | CNY 58,17 | +3,23 % | CNY 56,43 | CNY 59,56 | CNY 55,80 | 2,58M |
| 2026-09-01 | CNY 56,35 | -5,83 % | CNY 60,31 | CNY 60,31 | CNY 56,05 | 2,45M |
| 2026-08-31 | CNY 59,84 | +3,57 % | CNY 56,82 | CNY 60,15 | CNY 55,71 | 2,33M |
| 2026-08-28 | CNY 57,78 | -0,38 % | CNY 58,59 | CNY 59,09 | CNY 56,03 | 2,26M |
| 2026-08-27 | CNY 58,00 | +2,42 % | CNY 56,08 | CNY 59,58 | CNY 56,08 | 3,81M |
| 2026-08-26 | CNY 56,63 | -6,29 % | CNY 60,42 | CNY 61,33 | CNY 56,35 | 3,50M |
| 2026-08-25 | CNY 60,43 | +7,37 % | CNY 55,84 | CNY 60,88 | CNY 53,46 | 4,04M |
| 2026-08-24 | CNY 56,28 | -4,12 % | CNY 58,71 | CNY 59,80 | CNY 55,66 | 3,39M |
| 2026-08-21 | CNY 58,70 | +3,16 % | CNY 55,88 | CNY 60,71 | CNY 55,80 | 3,41M |
| 2026-08-20 | CNY 56,90 | +3,45 % | CNY 55,41 | CNY 58,60 | CNY 53,50 | 3,40M |
| 2026-08-19 | CNY 55,00 | -12,06 % | CNY 61,00 | CNY 62,95 | CNY 54,73 | 3,24M |
| 2026-08-18 | CNY 62,54 | +0,02 % | CNY 62,52 | CNY 63,21 | CNY 60,44 | 2,42M |
| 2026-08-17 | CNY 62,53 | +0,63 % | CNY 62,16 | CNY 63,40 | CNY 61,18 | 2,19M |
| 2026-08-14 | CNY 62,14 | -2,17 % | CNY 64,14 | CNY 65,00 | CNY 60,67 | 3,16M |
| 2026-08-13 | CNY 63,52 | +8,34 % | CNY 58,50 | CNY 66,66 | CNY 58,50 | 5,70M |
| 2026-08-12 | CNY 58,63 | -1,54 % | CNY 59,37 | CNY 60,33 | CNY 56,81 | 4,04M |
| 2026-08-11 | CNY 59,55 | +7,36 % | CNY 55,47 | CNY 60,09 | CNY 52,35 | 5,18M |
| 2026-08-10 | CNY 55,47 | -2,24 % | CNY 58,99 | CNY 58,99 | CNY 54,40 | 2,81M |
| 2026-08-07 | CNY 56,74 | +3,35 % | CNY 55,25 | CNY 57,16 | CNY 52,68 | 3,40M |
| 2026-08-06 | CNY 54,90 | +1,33 % | CNY 54,53 | CNY 55,73 | CNY 53,10 | 3,44M |
| 2026-08-05 | CNY 54,18 | +1,86 % | CNY 53,19 | CNY 54,85 | CNY 52,81 | 2,64M |
| 2026-08-04 | CNY 53,19 | +3,48 % | CNY 52,00 | CNY 54,15 | CNY 50,01 | 3,20M |
| 2026-08-03 | CNY 51,40 | +7,08 % | CNY 48,44 | CNY 51,60 | CNY 47,65 | 3,88M |
| 2026-07-31 | CNY 48,00 | +7,21 % | CNY 45,57 | CNY 49,10 | CNY 45,56 | 3,66M |
| 2026-07-30 | CNY 44,77 | -9,02 % | CNY 49,10 | CNY 49,20 | CNY 43,79 | 4,16M |
| 2026-07-29 | CNY 49,21 | -3,13 % | CNY 50,70 | CNY 51,08 | CNY 47,74 | 2,06M |
| 2026-07-28 | CNY 50,80 | -5,05 % | CNY 52,81 | CNY 53,55 | CNY 50,50 | 1,72M |
| 2026-07-27 | CNY 53,50 | +5,86 % | CNY 51,00 | CNY 54,08 | CNY 49,28 | 2,58M |
| 2026-07-24 | CNY 50,54 | -5,92 % | CNY 52,58 | CNY 53,15 | CNY 50,54 | 2,26M |
| 2026-07-23 | CNY 53,72 | -1,59 % | CNY 54,00 | CNY 54,30 | CNY 52,50 | 2,42M |
| 2026-07-22 | CNY 54,59 | -0,05 % | CNY 53,81 | CNY 55,49 | CNY 52,90 | 3,57M |
| 2026-07-21 | CNY 54,62 | -6,66 % | CNY 58,53 | CNY 59,50 | CNY 52,80 | 5,65M |
| 2026-07-20 | CNY 58,52 | -4,69 % | CNY 60,95 | CNY 62,90 | CNY 56,53 | 3,22M |
| 2026-07-17 | CNY 61,40 | -5,16 % | CNY 65,58 | CNY 65,88 | CNY 59,15 | 3,76M |
| 2026-07-16 | CNY 64,74 | +0,70 % | CNY 65,44 | CNY 67,00 | CNY 62,88 | 4,47M |
| 2026-07-15 | CNY 64,29 | +7,15 % | CNY 59,28 | CNY 65,67 | CNY 58,55 | 5,11M |
| 2026-07-14 | CNY 60,00 | -1,01 % | CNY 59,78 | CNY 61,89 | CNY 57,89 | 2,95M |
| 2026-07-13 | CNY 60,61 | -4,55 % | CNY 63,31 | CNY 68,58 | CNY 60,14 | 4,66M |
| 2026-07-10 | CNY 63,50 | +7,76 % | CNY 59,60 | CNY 67,35 | CNY 57,90 | 4,94M |
| 2026-07-09 | CNY 58,93 | -2,51 % | CNY 60,29 | CNY 61,21 | CNY 56,91 | 3,32M |
| 2026-07-08 | CNY 60,44 | -9,60 % | CNY 66,87 | CNY 67,86 | CNY 60,43 | 5,07M |
| 2026-07-07 | CNY 66,86 | -3,36 % | CNY 69,44 | CNY 72,14 | CNY 66,67 | 4,92M |
| 2026-07-06 | CNY 69,19 | +0,63 % | CNY 68,41 | CNY 72,26 | CNY 67,36 | 6,07M |
| 2026-07-03 | CNY 68,75 | +15,41 % | CNY 60,00 | CNY 71,43 | CNY 60,00 | 7,38M |
| 2026-07-02 | CNY 59,57 | +2,76 % | CNY 56,66 | CNY 62,34 | CNY 56,66 | 4,83M |
| 2026-07-01 | CNY 57,97 | +3,01 % | CNY 57,14 | CNY 58,71 | CNY 55,97 | 2,73M |
| 2026-06-30 | CNY 56,28 | +5,76 % | CNY 53,06 | CNY 56,67 | CNY 52,29 | 2,95M |
| 2026-06-29 | CNY 53,21 | -0,65 % | CNY 52,61 | CNY 53,56 | CNY 50,77 | 3,60M |
| 2026-06-26 | CNY 53,56 | -4,20 % | CNY 55,91 | CNY 56,41 | CNY 53,14 | 3,14M |
| 2026-06-25 | CNY 55,91 | -5,16 % | CNY 59,29 | CNY 59,44 | CNY 55,00 | 4,56M |
| 2026-06-24 | CNY 58,96 | -2,99 % | CNY 60,06 | CNY 60,62 | CNY 58,22 | 2,49M |
| 2026-06-23 | CNY 60,77 | -0,78 % | CNY 60,64 | CNY 62,21 | CNY 59,96 | 2,08M |
| 2026-06-22 | CNY 61,25 | -2,45 % | CNY 62,50 | CNY 62,99 | CNY 59,13 | 2,85M |
| 2026-06-18 | CNY 62,79 | -1,09 % | CNY 63,36 | CNY 64,29 | CNY 62,13 | 2,24M |
| 2026-06-17 | CNY 63,48 | -1,92 % | CNY 64,73 | CNY 64,94 | CNY 63,07 | 1,97M |
| 2026-06-16 | CNY 64,72 | -1,70 % | CNY 66,42 | CNY 66,42 | CNY 63,42 | 2,84M |
| 2026-06-15 | CNY 65,84 | +4,11 % | CNY 63,31 | CNY 66,25 | CNY 62,14 | 2,54M |
| 2026-06-12 | CNY 63,24 | +0,84 % | CNY 63,90 | CNY 66,07 | CNY 61,87 | 2,97M |
| 2026-06-11 | CNY 62,71 | -2,83 % | CNY 63,63 | CNY 64,93 | CNY 61,54 | 2,13M |
| 2026-06-10 | CNY 64,54 | -5,46 % | CNY 67,51 | CNY 67,77 | CNY 63,81 | 2,47M |
| 2026-06-09 | CNY 68,27 | -2,12 % | CNY 69,76 | CNY 70,32 | CNY 65,75 | 3,69M |
| 2026-06-08 | CNY 69,75 | +2,79 % | CNY 66,13 | CNY 73,04 | CNY 65,41 | 4,27M |
| 2026-06-05 | CNY 67,86 | +0,02 % | CNY 67,09 | CNY 70,78 | CNY 65,71 | 4,18M |
| 2026-06-04 | CNY 67,84 | +5,09 % | CNY 63,36 | CNY 69,56 | CNY 63,31 | 3,98M |
| 2026-06-03 | CNY 64,56 | +0,28 % | CNY 64,68 | CNY 67,86 | CNY 63,56 | 2,75M |
| 2026-06-02 | CNY 64,38 | -3,81 % | CNY 67,35 | CNY 68,71 | CNY 64,34 | 2,70M |
| 2026-06-01 | CNY 66,93 | +2,92 % | CNY 66,29 | CNY 72,00 | CNY 65,03 | 3,84M |
| 2026-05-29 | CNY 65,03 | -7,86 % | CNY 71,03 | CNY 71,11 | CNY 64,41 | 3,03M |
| 2026-05-28 | CNY 70,58 | -5,72 % | CNY 74,64 | CNY 74,64 | CNY 68,84 | 4,20M |
| 2026-05-27 | CNY 74,86 | -11,55 % | CNY 84,29 | CNY 84,87 | CNY 74,71 | 4,16M |
| 2026-05-26 | CNY 84,64 | -2,86 % | CNY 86,99 | CNY 91,10 | CNY 82,14 | 4,26M |