Ronshin Group Class A 301231
SZSE · China · Verbraucherdienstleistungen
CNY 29,23-0,52 (-1,75 %)
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 29,23 | -1,75 % | CNY 29,81 | CNY 30,29 | CNY 29,16 | 3,15M |
| 2026-09-29 | CNY 29,75 | +2,94 % | CNY 28,51 | CNY 29,99 | CNY 28,42 | 3,66M |
| 2026-09-28 | CNY 28,90 | -3,41 % | CNY 29,45 | CNY 30,35 | CNY 28,71 | 3,33M |
| 2026-09-24 | CNY 29,92 | -1,55 % | CNY 30,67 | CNY 30,99 | CNY 29,71 | 4,38M |
| 2026-09-23 | CNY 30,39 | -0,62 % | CNY 30,63 | CNY 31,02 | CNY 29,70 | 6,39M |
| 2026-09-22 | CNY 30,58 | +4,26 % | CNY 29,80 | CNY 31,00 | CNY 29,12 | 9,15M |
| 2026-09-21 | CNY 29,33 | +4,30 % | CNY 31,57 | CNY 31,57 | CNY 28,67 | 8,29M |
| 2026-09-18 | CNY 28,12 | +3,38 % | CNY 27,00 | CNY 28,77 | CNY 26,86 | 5,01M |
| 2026-09-17 | CNY 27,20 | +3,23 % | CNY 26,40 | CNY 27,34 | CNY 26,34 | 4,58M |
| 2026-09-16 | CNY 26,35 | +1,19 % | CNY 26,00 | CNY 26,65 | CNY 25,55 | 2,78M |
| 2026-09-15 | CNY 26,04 | -3,38 % | CNY 27,03 | CNY 27,26 | CNY 26,03 | 3,02M |
| 2026-09-14 | CNY 26,95 | -2,57 % | CNY 27,59 | CNY 27,59 | CNY 26,80 | 3,32M |
| 2026-09-11 | CNY 27,66 | -2,78 % | CNY 28,10 | CNY 28,27 | CNY 27,27 | 4,44M |
| 2026-09-10 | CNY 28,45 | -1,15 % | CNY 28,83 | CNY 28,94 | CNY 28,08 | 4,04M |
| 2026-09-09 | CNY 28,78 | -4,16 % | CNY 29,53 | CNY 29,99 | CNY 28,50 | 6,74M |
| 2026-09-08 | CNY 30,03 | +0,77 % | CNY 29,86 | CNY 30,75 | CNY 29,52 | 9,50M |
| 2026-09-07 | CNY 29,80 | +3,83 % | CNY 28,70 | CNY 30,32 | CNY 28,66 | 9,30M |
| 2026-09-04 | CNY 28,70 | -0,97 % | CNY 28,63 | CNY 30,35 | CNY 28,42 | 9,49M |
| 2026-09-03 | CNY 28,98 | -3,88 % | CNY 30,52 | CNY 31,30 | CNY 28,90 | 11,61M |
| 2026-09-02 | CNY 30,15 | -1,05 % | CNY 30,02 | CNY 30,53 | CNY 29,56 | 10,51M |
| 2026-09-01 | CNY 30,47 | -2,59 % | CNY 31,27 | CNY 32,54 | CNY 30,06 | 18,42M |
| 2026-08-31 | CNY 31,28 | +19,98 % | CNY 27,40 | CNY 31,28 | CNY 27,00 | 12,75M |
| 2026-08-28 | CNY 26,07 | -1,29 % | CNY 26,61 | CNY 26,83 | CNY 26,02 | 3,13M |
| 2026-08-27 | CNY 26,41 | -1,05 % | CNY 26,37 | CNY 26,93 | CNY 26,30 | 3,23M |
| 2026-08-26 | CNY 26,69 | -1,22 % | CNY 27,03 | CNY 27,22 | CNY 26,38 | 2,75M |
| 2026-08-25 | CNY 27,02 | +2,89 % | CNY 25,87 | CNY 27,13 | CNY 25,33 | 3,58M |
| 2026-08-24 | CNY 26,26 | -3,06 % | CNY 26,85 | CNY 28,20 | CNY 25,91 | 3,85M |
| 2026-08-21 | CNY 27,09 | -1,56 % | CNY 27,71 | CNY 28,08 | CNY 26,65 | 3,80M |
| 2026-08-20 | CNY 27,52 | +1,18 % | CNY 27,75 | CNY 29,00 | CNY 27,04 | 4,58M |
| 2026-08-19 | CNY 27,20 | -6,04 % | CNY 28,30 | CNY 28,97 | CNY 27,15 | 5,37M |
| 2026-08-18 | CNY 28,95 | +2,30 % | CNY 28,01 | CNY 29,08 | CNY 27,46 | 5,36M |
| 2026-08-17 | CNY 28,30 | +4,43 % | CNY 27,26 | CNY 28,45 | CNY 26,55 | 4,50M |
| 2026-08-14 | CNY 27,10 | -0,44 % | CNY 27,23 | CNY 27,60 | CNY 26,22 | 3,66M |
| 2026-08-13 | CNY 27,22 | -1,56 % | CNY 27,77 | CNY 28,95 | CNY 27,22 | 4,29M |
| 2026-08-12 | CNY 27,65 | +0,55 % | CNY 27,44 | CNY 27,89 | CNY 27,12 | 3,00M |
| 2026-08-11 | CNY 27,50 | -1,08 % | CNY 27,80 | CNY 27,87 | CNY 26,95 | 3,39M |
| 2026-08-10 | CNY 27,80 | -1,14 % | CNY 28,12 | CNY 28,84 | CNY 27,41 | 3,42M |
| 2026-08-07 | CNY 28,12 | +0,61 % | CNY 27,85 | CNY 28,33 | CNY 26,33 | 6,36M |
| 2026-08-06 | CNY 27,95 | +0,90 % | CNY 27,60 | CNY 29,13 | CNY 27,00 | 6,67M |
| 2026-08-05 | CNY 27,70 | +1,61 % | CNY 26,99 | CNY 28,05 | CNY 26,70 | 6,72M |
| 2026-08-04 | CNY 27,26 | +5,58 % | CNY 25,78 | CNY 27,61 | CNY 25,78 | 8,95M |
| 2026-08-03 | CNY 25,82 | -2,23 % | CNY 25,84 | CNY 27,20 | CNY 25,66 | 9,53M |
| 2026-07-31 | CNY 26,41 | +19,99 % | CNY 22,02 | CNY 26,41 | CNY 22,02 | 10,12M |
| 2026-07-30 | CNY 22,01 | -7,44 % | CNY 23,70 | CNY 24,39 | CNY 22,01 | 5,75M |
| 2026-07-29 | CNY 23,78 | +3,44 % | CNY 23,08 | CNY 24,34 | CNY 23,06 | 4,34M |
| 2026-07-28 | CNY 22,99 | +0,83 % | CNY 22,38 | CNY 23,78 | CNY 22,38 | 2,94M |
| 2026-07-27 | CNY 22,80 | +5,17 % | CNY 21,51 | CNY 22,93 | CNY 21,40 | 3,16M |
| 2026-07-24 | CNY 21,68 | -3,26 % | CNY 22,01 | CNY 22,39 | CNY 21,36 | 2,44M |
| 2026-07-23 | CNY 22,41 | +2,99 % | CNY 21,76 | CNY 22,58 | CNY 21,36 | 3,30M |
| 2026-07-22 | CNY 21,76 | -4,10 % | CNY 22,31 | CNY 22,66 | CNY 21,54 | 4,01M |
| 2026-07-21 | CNY 22,69 | +0,89 % | CNY 22,78 | CNY 22,97 | CNY 20,44 | 5,62M |
| 2026-07-20 | CNY 22,49 | -4,95 % | CNY 23,80 | CNY 24,30 | CNY 21,81 | 5,25M |
| 2026-07-17 | CNY 23,66 | -8,51 % | CNY 25,78 | CNY 26,07 | CNY 23,02 | 5,38M |
| 2026-07-16 | CNY 25,86 | +2,05 % | CNY 25,50 | CNY 26,20 | CNY 24,49 | 4,54M |
| 2026-07-15 | CNY 25,34 | +3,01 % | CNY 24,94 | CNY 25,80 | CNY 24,31 | 4,85M |
| 2026-07-14 | CNY 24,60 | +0,20 % | CNY 24,43 | CNY 24,81 | CNY 23,33 | 3,94M |
| 2026-07-13 | CNY 24,55 | -4,10 % | CNY 25,28 | CNY 26,05 | CNY 24,33 | 5,08M |
| 2026-07-10 | CNY 25,60 | +8,20 % | CNY 23,39 | CNY 26,98 | CNY 23,08 | 8,06M |
| 2026-07-09 | CNY 23,66 | +3,50 % | CNY 22,86 | CNY 23,67 | CNY 22,40 | 4,30M |
| 2026-07-08 | CNY 22,86 | -0,09 % | CNY 23,08 | CNY 23,46 | CNY 22,30 | 3,38M |
| 2026-07-07 | CNY 22,88 | -4,19 % | CNY 23,82 | CNY 24,08 | CNY 22,77 | 4,38M |
| 2026-07-06 | CNY 23,88 | -4,29 % | CNY 24,81 | CNY 25,32 | CNY 23,83 | 4,08M |
| 2026-07-03 | CNY 24,95 | -3,18 % | CNY 25,63 | CNY 25,95 | CNY 24,88 | 4,81M |
| 2026-07-02 | CNY 25,77 | -2,68 % | CNY 26,35 | CNY 28,48 | CNY 25,26 | 6,92M |
| 2026-07-01 | CNY 26,48 | +4,42 % | CNY 25,38 | CNY 27,47 | CNY 24,80 | 7,04M |
| 2026-06-30 | CNY 25,36 | +0,56 % | CNY 25,05 | CNY 25,70 | CNY 24,45 | 4,13M |
| 2026-06-29 | CNY 25,22 | -1,45 % | CNY 25,45 | CNY 25,89 | CNY 24,41 | 5,60M |
| 2026-06-26 | CNY 25,59 | -4,30 % | CNY 26,34 | CNY 27,50 | CNY 25,54 | 6,59M |
| 2026-06-25 | CNY 26,74 | -8,77 % | CNY 28,76 | CNY 29,31 | CNY 26,65 | 9,60M |
| 2026-06-24 | CNY 29,31 | -7,42 % | CNY 31,35 | CNY 31,69 | CNY 28,04 | 10,29M |
| 2026-06-23 | CNY 31,66 | -11,07 % | CNY 34,90 | CNY 35,10 | CNY 31,45 | 11,50M |
| 2026-06-22 | CNY 35,60 | +2,77 % | CNY 34,48 | CNY 35,92 | CNY 33,94 | 9,05M |
| 2026-06-18 | CNY 34,64 | +5,29 % | CNY 32,90 | CNY 35,80 | CNY 32,20 | 8,83M |
| 2026-06-17 | CNY 32,90 | -2,46 % | CNY 33,70 | CNY 34,15 | CNY 32,56 | 5,41M |
| 2026-06-16 | CNY 33,73 | -0,27 % | CNY 34,32 | CNY 34,43 | CNY 33,00 | 6,10M |
| 2026-06-15 | CNY 33,82 | +3,74 % | CNY 32,28 | CNY 34,16 | CNY 32,01 | 9,54M |
| 2026-06-12 | CNY 32,60 | +2,26 % | CNY 32,00 | CNY 33,32 | CNY 30,40 | 10,47M |
| 2026-06-11 | CNY 31,88 | -12,10 % | CNY 35,62 | CNY 35,80 | CNY 31,08 | 14,27M |
| 2026-06-10 | CNY 36,27 | -3,33 % | CNY 36,50 | CNY 38,45 | CNY 35,75 | 12,66M |
| 2026-06-09 | CNY 37,52 | +5,69 % | CNY 35,20 | CNY 39,08 | CNY 34,21 | 18,51M |
| 2026-06-08 | CNY 35,50 | +5,00 % | CNY 32,66 | CNY 35,98 | CNY 32,66 | 16,68M |
| 2026-06-05 | CNY 33,81 | +3,36 % | CNY 33,35 | CNY 35,34 | CNY 32,05 | 13,34M |
| 2026-06-04 | CNY 32,71 | -1,48 % | CNY 32,51 | CNY 34,20 | CNY 31,50 | 10,29M |
| 2026-06-03 | CNY 33,20 | +3,04 % | CNY 31,99 | CNY 34,00 | CNY 30,79 | 13,70M |
| 2026-06-02 | CNY 32,22 | -5,10 % | CNY 33,94 | CNY 34,21 | CNY 31,56 | 10,34M |
| 2026-06-01 | CNY 33,95 | +0,77 % | CNY 33,40 | CNY 35,82 | CNY 32,52 | 15,57M |
| 2026-05-29 | CNY 33,69 | +13,36 % | CNY 29,90 | CNY 35,40 | CNY 29,87 | 13,89M |
| 2026-05-28 | CNY 29,72 | -0,64 % | CNY 29,83 | CNY 30,60 | CNY 29,02 | 4,04M |
| 2026-05-27 | CNY 29,91 | -3,20 % | CNY 32,29 | CNY 32,29 | CNY 29,56 | 5,99M |
| 2026-05-26 | CNY 30,90 | -3,38 % | CNY 32,25 | CNY 32,25 | CNY 30,60 | 5,45M |