ValueHD Corp. Class A 301318
SZSE · China · Langlebige Konsumgüter
CNY 21,16-0,39 (-1,81 %)
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 21,16 | -1,81 % | CNY 21,56 | CNY 21,66 | CNY 21,14 | 832,03K |
| 2026-09-29 | CNY 21,55 | +1,89 % | CNY 21,36 | CNY 21,78 | CNY 21,10 | 936,67K |
| 2026-09-28 | CNY 21,15 | -0,89 % | CNY 21,48 | CNY 21,48 | CNY 21,00 | 849,14K |
| 2026-09-24 | CNY 21,34 | -1,34 % | CNY 21,63 | CNY 21,80 | CNY 21,34 | 965,44K |
| 2026-09-23 | CNY 21,63 | +0,60 % | CNY 21,50 | CNY 21,68 | CNY 21,10 | 941,92K |
| 2026-09-22 | CNY 21,50 | +2,63 % | CNY 21,08 | CNY 21,64 | CNY 21,04 | 1,05M |
| 2026-09-21 | CNY 20,95 | +1,11 % | CNY 20,85 | CNY 21,05 | CNY 20,76 | 720,40K |
| 2026-09-18 | CNY 20,72 | +0,68 % | CNY 20,61 | CNY 21,04 | CNY 20,58 | 607,77K |
| 2026-09-17 | CNY 20,58 | -0,05 % | CNY 20,59 | CNY 20,72 | CNY 20,15 | 750,82K |
| 2026-09-16 | CNY 20,59 | +2,69 % | CNY 20,05 | CNY 20,59 | CNY 19,64 | 733,64K |
| 2026-09-15 | CNY 20,05 | -2,91 % | CNY 20,67 | CNY 20,76 | CNY 20,02 | 771,60K |
| 2026-09-14 | CNY 20,65 | +1,23 % | CNY 20,33 | CNY 20,89 | CNY 20,32 | 718,10K |
| 2026-09-11 | CNY 20,40 | -2,35 % | CNY 20,70 | CNY 20,89 | CNY 20,00 | 688,20K |
| 2026-09-10 | CNY 20,89 | -1,37 % | CNY 21,28 | CNY 21,28 | CNY 20,80 | 603,90K |
| 2026-09-09 | CNY 21,18 | -1,94 % | CNY 21,62 | CNY 21,62 | CNY 20,96 | 879,68K |
| 2026-09-08 | CNY 21,60 | +1,17 % | CNY 21,74 | CNY 21,88 | CNY 21,38 | 894,50K |
| 2026-09-07 | CNY 21,35 | +0,76 % | CNY 21,19 | CNY 21,53 | CNY 21,10 | 944,37K |
| 2026-09-04 | CNY 21,19 | +0,28 % | CNY 21,23 | CNY 21,66 | CNY 21,07 | 1,01M |
| 2026-09-03 | CNY 21,13 | -2,18 % | CNY 21,70 | CNY 21,80 | CNY 21,12 | 918,20K |
| 2026-09-02 | CNY 21,60 | +0,14 % | CNY 21,67 | CNY 21,67 | CNY 21,23 | 911,25K |
| 2026-09-01 | CNY 21,57 | +0,65 % | CNY 21,43 | CNY 21,77 | CNY 21,30 | 1,08M |
| 2026-08-31 | CNY 21,43 | +2,24 % | CNY 20,84 | CNY 21,52 | CNY 20,60 | 971,25K |
| 2026-08-28 | CNY 20,96 | +0,58 % | CNY 20,78 | CNY 21,12 | CNY 20,78 | 890,00K |
| 2026-08-27 | CNY 20,84 | -0,29 % | CNY 20,90 | CNY 20,97 | CNY 20,68 | 915,56K |
| 2026-08-26 | CNY 20,90 | -0,57 % | CNY 21,00 | CNY 21,10 | CNY 20,70 | 831,71K |
| 2026-08-25 | CNY 21,02 | +2,89 % | CNY 20,36 | CNY 21,10 | CNY 20,13 | 1,33M |
| 2026-08-24 | CNY 20,43 | -1,07 % | CNY 20,52 | CNY 20,93 | CNY 20,15 | 1,21M |
| 2026-08-21 | CNY 20,65 | -0,05 % | CNY 20,65 | CNY 20,78 | CNY 20,33 | 726,40K |
| 2026-08-20 | CNY 20,66 | +3,04 % | CNY 20,65 | CNY 20,75 | CNY 20,06 | 1,15M |
| 2026-08-19 | CNY 20,05 | -3,14 % | CNY 20,49 | CNY 20,70 | CNY 19,97 | 900,36K |
| 2026-08-18 | CNY 20,70 | -1,19 % | CNY 20,94 | CNY 21,13 | CNY 20,46 | 1,04M |
| 2026-08-17 | CNY 20,95 | +1,26 % | CNY 20,69 | CNY 21,02 | CNY 20,47 | 885,10K |
| 2026-08-14 | CNY 20,69 | -0,77 % | CNY 20,67 | CNY 21,05 | CNY 20,59 | 691,19K |
| 2026-08-13 | CNY 20,85 | -1,47 % | CNY 21,27 | CNY 21,82 | CNY 20,81 | 1,09M |
| 2026-08-12 | CNY 21,16 | +1,00 % | CNY 21,07 | CNY 21,28 | CNY 20,93 | 801,81K |
| 2026-08-11 | CNY 20,95 | +0,34 % | CNY 20,87 | CNY 20,99 | CNY 20,54 | 653,43K |
| 2026-08-10 | CNY 20,88 | +1,06 % | CNY 20,84 | CNY 20,95 | CNY 20,37 | 967,62K |
| 2026-08-07 | CNY 20,66 | -0,91 % | CNY 20,86 | CNY 20,87 | CNY 20,22 | 932,00K |
| 2026-08-06 | CNY 20,85 | +0,05 % | CNY 20,83 | CNY 20,98 | CNY 20,50 | 1,22M |
| 2026-08-05 | CNY 20,84 | +1,66 % | CNY 20,50 | CNY 21,02 | CNY 20,49 | 1,73M |
| 2026-08-04 | CNY 20,50 | +1,28 % | CNY 20,26 | CNY 20,67 | CNY 20,20 | 1,76M |
| 2026-08-03 | CNY 20,24 | +1,20 % | CNY 19,80 | CNY 20,26 | CNY 19,59 | 1,88M |
| 2026-07-31 | CNY 20,00 | +6,89 % | CNY 18,90 | CNY 20,52 | CNY 18,90 | 2,82M |
| 2026-07-30 | CNY 18,71 | -2,35 % | CNY 19,15 | CNY 19,43 | CNY 18,58 | 1,24M |
| 2026-07-29 | CNY 19,16 | +0,90 % | CNY 19,11 | CNY 19,30 | CNY 18,80 | 871,60K |
| 2026-07-28 | CNY 18,99 | +0,21 % | CNY 18,77 | CNY 19,28 | CNY 18,53 | 885,10K |
| 2026-07-27 | CNY 18,95 | +1,99 % | CNY 18,46 | CNY 19,09 | CNY 18,35 | 855,99K |
| 2026-07-24 | CNY 18,58 | -2,11 % | CNY 19,58 | CNY 19,75 | CNY 18,58 | 932,41K |
| 2026-07-23 | CNY 18,98 | +0,32 % | CNY 19,05 | CNY 19,05 | CNY 18,45 | 866,37K |
| 2026-07-22 | CNY 18,92 | -2,22 % | CNY 19,20 | CNY 19,36 | CNY 18,86 | 969,23K |
| 2026-07-21 | CNY 19,35 | -0,77 % | CNY 19,33 | CNY 19,49 | CNY 18,40 | 1,85M |
| 2026-07-20 | CNY 19,50 | -1,02 % | CNY 19,83 | CNY 20,79 | CNY 19,00 | 1,75M |
| 2026-07-17 | CNY 19,70 | -1,70 % | CNY 20,04 | CNY 20,33 | CNY 19,51 | 1,39M |
| 2026-07-16 | CNY 20,04 | +0,60 % | CNY 20,00 | CNY 20,50 | CNY 19,70 | 1,16M |
| 2026-07-15 | CNY 19,92 | +2,52 % | CNY 19,25 | CNY 20,10 | CNY 19,25 | 1,18M |
| 2026-07-14 | CNY 19,43 | +1,04 % | CNY 19,29 | CNY 19,59 | CNY 18,81 | 968,93K |
| 2026-07-13 | CNY 19,23 | -4,75 % | CNY 20,44 | CNY 20,44 | CNY 19,14 | 1,47M |
| 2026-07-10 | CNY 20,19 | +2,28 % | CNY 19,73 | CNY 20,72 | CNY 19,48 | 1,32M |
| 2026-07-09 | CNY 19,74 | +0,61 % | CNY 19,42 | CNY 19,83 | CNY 19,23 | 970,80K |
| 2026-07-08 | CNY 19,62 | -0,10 % | CNY 19,72 | CNY 19,80 | CNY 19,14 | 1,07M |
| 2026-07-07 | CNY 19,64 | -3,06 % | CNY 20,08 | CNY 20,22 | CNY 19,55 | 1,23M |
| 2026-07-06 | CNY 20,26 | -2,03 % | CNY 20,61 | CNY 20,88 | CNY 20,16 | 1,17M |
| 2026-07-03 | CNY 20,68 | -0,19 % | CNY 20,81 | CNY 21,06 | CNY 20,45 | 1,44M |
| 2026-07-02 | CNY 20,72 | -0,19 % | CNY 20,78 | CNY 21,84 | CNY 20,63 | 2,15M |
| 2026-07-01 | CNY 20,76 | +1,76 % | CNY 20,50 | CNY 21,17 | CNY 20,12 | 1,45M |
| 2026-06-30 | CNY 20,40 | +2,26 % | CNY 20,09 | CNY 20,74 | CNY 19,60 | 1,43M |
| 2026-06-29 | CNY 19,95 | -1,04 % | CNY 20,00 | CNY 20,10 | CNY 19,42 | 1,69M |
| 2026-06-26 | CNY 20,16 | +0,35 % | CNY 19,88 | CNY 21,03 | CNY 19,40 | 1,85M |
| 2026-06-25 | CNY 20,09 | -2,48 % | CNY 20,38 | CNY 20,59 | CNY 19,92 | 1,47M |
| 2026-06-24 | CNY 20,60 | -2,42 % | CNY 21,13 | CNY 21,33 | CNY 20,11 | 1,68M |
| 2026-06-23 | CNY 21,11 | -0,33 % | CNY 20,81 | CNY 21,76 | CNY 20,81 | 1,55M |
| 2026-06-22 | CNY 21,18 | -3,90 % | CNY 21,92 | CNY 22,24 | CNY 20,60 | 2,81M |
| 2026-06-18 | CNY 22,04 | +6,78 % | CNY 20,57 | CNY 22,46 | CNY 20,15 | 3,75M |
| 2026-06-17 | CNY 20,64 | -1,76 % | CNY 20,90 | CNY 21,06 | CNY 20,39 | 1,11M |
| 2026-06-16 | CNY 21,01 | +0,29 % | CNY 21,01 | CNY 21,21 | CNY 20,48 | 1,07M |
| 2026-06-15 | CNY 20,95 | +0,77 % | CNY 20,83 | CNY 21,36 | CNY 20,68 | 1,15M |
| 2026-06-12 | CNY 20,79 | +0,14 % | CNY 20,98 | CNY 21,20 | CNY 20,69 | 816,95K |
| 2026-06-11 | CNY 20,76 | -2,99 % | CNY 21,01 | CNY 21,08 | CNY 20,40 | 1,12M |
| 2026-06-10 | CNY 21,40 | -2,33 % | CNY 21,91 | CNY 22,20 | CNY 20,91 | 1,28M |
| 2026-06-09 | CNY 21,91 | +2,19 % | CNY 21,46 | CNY 22,26 | CNY 21,38 | 1,28M |
| 2026-06-08 | CNY 21,44 | -1,74 % | CNY 21,60 | CNY 22,10 | CNY 21,00 | 1,28M |
| 2026-06-05 | CNY 21,82 | +1,07 % | CNY 21,52 | CNY 22,36 | CNY 21,21 | 1,22M |
| 2026-06-04 | CNY 21,59 | -1,95 % | CNY 22,00 | CNY 22,14 | CNY 21,35 | 1,41M |
| 2026-06-03 | CNY 22,02 | -1,78 % | CNY 22,40 | CNY 22,65 | CNY 21,91 | 1,50M |
| 2026-06-02 | CNY 22,42 | -1,67 % | CNY 22,98 | CNY 22,98 | CNY 22,12 | 1,24M |
| 2026-06-01 | CNY 22,80 | +2,80 % | CNY 22,26 | CNY 22,98 | CNY 21,99 | 1,58M |
| 2026-05-29 | CNY 22,18 | -4,27 % | CNY 23,22 | CNY 23,39 | CNY 22,10 | 1,66M |
| 2026-05-28 | CNY 23,17 | -1,07 % | CNY 23,41 | CNY 23,41 | CNY 22,47 | 1,57M |
| 2026-05-27 | CNY 23,42 | +0,86 % | CNY 23,22 | CNY 23,49 | CNY 22,23 | 2,98M |
| 2026-05-26 | CNY 23,22 | -3,65 % | CNY 23,88 | CNY 23,97 | CNY 22,90 | 1,55M |