Sailvan Times Co., Ltd. Class A 301381
SZSE · China · Einzelhandel
CNY 23,12-0,22 (-0,94 %)
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 23,12 | -0,94 % | CNY 23,38 | CNY 23,50 | CNY 23,02 | 3,84M |
| 2026-09-29 | CNY 23,34 | -2,06 % | CNY 23,90 | CNY 24,00 | CNY 23,02 | 4,06M |
| 2026-09-28 | CNY 23,83 | -1,53 % | CNY 24,39 | CNY 24,65 | CNY 23,62 | 4,97M |
| 2026-09-24 | CNY 24,20 | -2,14 % | CNY 24,68 | CNY 24,77 | CNY 24,14 | 4,89M |
| 2026-09-23 | CNY 24,73 | -1,00 % | CNY 24,98 | CNY 24,99 | CNY 24,45 | 5,23M |
| 2026-09-22 | CNY 24,98 | +2,38 % | CNY 24,29 | CNY 25,11 | CNY 24,29 | 7,93M |
| 2026-09-21 | CNY 24,40 | +1,62 % | CNY 24,07 | CNY 24,59 | CNY 23,93 | 8,57M |
| 2026-09-18 | CNY 24,01 | 0,00 % | CNY 24,01 | CNY 24,55 | CNY 23,92 | 9,90M |
| 2026-09-17 | CNY 24,01 | +5,12 % | CNY 22,75 | CNY 24,38 | CNY 22,56 | 12,38M |
| 2026-09-16 | CNY 22,84 | +4,20 % | CNY 22,16 | CNY 23,25 | CNY 21,82 | 6,85M |
| 2026-09-15 | CNY 21,92 | -2,32 % | CNY 22,13 | CNY 22,74 | CNY 21,72 | 4,29M |
| 2026-09-14 | CNY 22,44 | -0,71 % | CNY 23,00 | CNY 23,26 | CNY 22,32 | 6,60M |
| 2026-09-11 | CNY 22,60 | +1,85 % | CNY 22,23 | CNY 22,88 | CNY 21,00 | 7,62M |
| 2026-09-10 | CNY 22,19 | -3,02 % | CNY 22,61 | CNY 22,77 | CNY 22,07 | 3,67M |
| 2026-09-09 | CNY 22,88 | -0,09 % | CNY 22,95 | CNY 23,10 | CNY 22,69 | 2,89M |
| 2026-09-08 | CNY 22,90 | -1,55 % | CNY 23,26 | CNY 23,26 | CNY 22,66 | 4,89M |
| 2026-09-07 | CNY 23,26 | +0,48 % | CNY 23,03 | CNY 23,50 | CNY 22,90 | 4,12M |
| 2026-09-04 | CNY 23,15 | -0,22 % | CNY 23,23 | CNY 23,78 | CNY 22,97 | 5,47M |
| 2026-09-03 | CNY 23,20 | -0,22 % | CNY 23,48 | CNY 23,65 | CNY 23,06 | 3,40M |
| 2026-09-02 | CNY 23,25 | -0,77 % | CNY 23,23 | CNY 23,49 | CNY 22,80 | 5,07M |
| 2026-09-01 | CNY 23,43 | -1,80 % | CNY 23,70 | CNY 23,95 | CNY 23,33 | 4,68M |
| 2026-08-31 | CNY 23,86 | +2,23 % | CNY 23,40 | CNY 23,99 | CNY 23,10 | 5,16M |
| 2026-08-28 | CNY 23,34 | -1,35 % | CNY 23,50 | CNY 24,00 | CNY 23,16 | 6,37M |
| 2026-08-27 | CNY 23,66 | +2,87 % | CNY 22,92 | CNY 23,79 | CNY 22,76 | 8,22M |
| 2026-08-26 | CNY 23,00 | -1,29 % | CNY 23,36 | CNY 23,67 | CNY 23,00 | 3,89M |
| 2026-08-25 | CNY 23,30 | -1,02 % | CNY 23,58 | CNY 23,88 | CNY 22,84 | 4,25M |
| 2026-08-24 | CNY 23,54 | +3,20 % | CNY 22,80 | CNY 23,58 | CNY 22,30 | 8,24M |
| 2026-08-21 | CNY 22,81 | -2,40 % | CNY 23,33 | CNY 23,41 | CNY 22,51 | 4,28M |
| 2026-08-20 | CNY 23,37 | +2,73 % | CNY 22,75 | CNY 23,85 | CNY 22,75 | 5,03M |
| 2026-08-19 | CNY 22,75 | -2,61 % | CNY 23,10 | CNY 23,32 | CNY 22,50 | 6,01M |
| 2026-08-18 | CNY 23,36 | +0,78 % | CNY 23,18 | CNY 23,58 | CNY 23,05 | 3,81M |
| 2026-08-17 | CNY 23,18 | +2,61 % | CNY 22,59 | CNY 23,30 | CNY 22,03 | 6,44M |
| 2026-08-14 | CNY 22,59 | -1,61 % | CNY 22,75 | CNY 23,13 | CNY 22,35 | 5,32M |
| 2026-08-13 | CNY 22,96 | +0,31 % | CNY 22,70 | CNY 23,56 | CNY 22,70 | 4,89M |
| 2026-08-12 | CNY 22,89 | +0,53 % | CNY 22,77 | CNY 23,15 | CNY 22,63 | 4,11M |
| 2026-08-11 | CNY 22,77 | -1,04 % | CNY 22,99 | CNY 23,25 | CNY 22,60 | 5,72M |
| 2026-08-10 | CNY 23,01 | -1,83 % | CNY 23,57 | CNY 23,57 | CNY 22,92 | 5,64M |
| 2026-08-07 | CNY 23,44 | +0,21 % | CNY 23,39 | CNY 23,55 | CNY 22,83 | 6,61M |
| 2026-08-06 | CNY 23,39 | -0,93 % | CNY 23,80 | CNY 23,98 | CNY 23,19 | 5,51M |
| 2026-08-05 | CNY 23,61 | -0,04 % | CNY 23,62 | CNY 23,85 | CNY 23,28 | 8,55M |
| 2026-08-04 | CNY 23,62 | +3,51 % | CNY 23,00 | CNY 23,94 | CNY 22,84 | 7,54M |
| 2026-08-03 | CNY 22,82 | -1,00 % | CNY 23,03 | CNY 23,19 | CNY 22,37 | 8,63M |
| 2026-07-31 | CNY 23,05 | +1,95 % | CNY 22,31 | CNY 23,62 | CNY 22,31 | 10,43M |
| 2026-07-30 | CNY 22,61 | -2,84 % | CNY 23,30 | CNY 24,59 | CNY 22,56 | 23,43M |
| 2026-07-29 | CNY 23,27 | +2,20 % | CNY 22,60 | CNY 23,35 | CNY 22,30 | 9,13M |
| 2026-07-28 | CNY 22,77 | +0,35 % | CNY 22,60 | CNY 23,03 | CNY 22,46 | 8,48M |
| 2026-07-27 | CNY 22,69 | +1,66 % | CNY 21,95 | CNY 23,00 | CNY 21,82 | 9,91M |
| 2026-07-24 | CNY 22,32 | +1,92 % | CNY 21,68 | CNY 22,77 | CNY 21,56 | 12,40M |
| 2026-07-23 | CNY 21,90 | +4,99 % | CNY 20,52 | CNY 21,91 | CNY 20,46 | 10,87M |
| 2026-07-22 | CNY 20,86 | +2,25 % | CNY 19,88 | CNY 21,20 | CNY 19,35 | 13,68M |
| 2026-07-21 | CNY 20,40 | +2,87 % | CNY 19,78 | CNY 21,19 | CNY 19,62 | 15,44M |
| 2026-07-20 | CNY 19,83 | -2,84 % | CNY 20,44 | CNY 20,55 | CNY 19,48 | 9,06M |
| 2026-07-17 | CNY 20,41 | -2,16 % | CNY 21,00 | CNY 21,30 | CNY 20,20 | 8,41M |
| 2026-07-16 | CNY 20,86 | -2,98 % | CNY 21,33 | CNY 21,44 | CNY 20,61 | 10,78M |
| 2026-07-15 | CNY 21,50 | +12,04 % | CNY 18,96 | CNY 22,25 | CNY 18,96 | 23,23M |
| 2026-07-14 | CNY 19,19 | +0,84 % | CNY 18,88 | CNY 19,53 | CNY 18,75 | 7,29M |
| 2026-07-13 | CNY 19,03 | +5,14 % | CNY 18,20 | CNY 19,50 | CNY 18,01 | 9,91M |
| 2026-07-10 | CNY 18,10 | +0,33 % | CNY 18,20 | CNY 18,66 | CNY 17,94 | 4,01M |
| 2026-07-09 | CNY 18,04 | -0,93 % | CNY 18,00 | CNY 18,42 | CNY 17,51 | 4,00M |
| 2026-07-08 | CNY 18,21 | -2,04 % | CNY 18,53 | CNY 18,68 | CNY 17,84 | 4,13M |
| 2026-07-07 | CNY 18,59 | -2,62 % | CNY 18,90 | CNY 19,06 | CNY 18,36 | 3,80M |
| 2026-07-06 | CNY 19,09 | +4,32 % | CNY 18,30 | CNY 19,09 | CNY 18,12 | 4,84M |
| 2026-07-03 | CNY 18,30 | -0,22 % | CNY 18,13 | CNY 18,65 | CNY 18,11 | 3,62M |
| 2026-07-02 | CNY 18,34 | +0,94 % | CNY 17,97 | CNY 18,80 | CNY 17,97 | 4,65M |
| 2026-07-01 | CNY 18,17 | -1,46 % | CNY 18,49 | CNY 18,84 | CNY 17,81 | 4,86M |
| 2026-06-30 | CNY 18,44 | +1,21 % | CNY 18,20 | CNY 18,62 | CNY 17,85 | 4,07M |
| 2026-06-29 | CNY 18,22 | -0,16 % | CNY 18,30 | CNY 18,50 | CNY 17,64 | 4,88M |
| 2026-06-26 | CNY 18,25 | -0,60 % | CNY 18,39 | CNY 18,89 | CNY 17,89 | 4,97M |
| 2026-06-25 | CNY 18,36 | 0,00 % | CNY 18,15 | CNY 18,95 | CNY 18,08 | 4,99M |
| 2026-06-24 | CNY 18,36 | -1,98 % | CNY 18,80 | CNY 18,84 | CNY 18,16 | 3,09M |
| 2026-06-23 | CNY 18,73 | -2,30 % | CNY 19,00 | CNY 19,15 | CNY 18,50 | 3,36M |
| 2026-06-22 | CNY 19,17 | -0,78 % | CNY 19,12 | CNY 19,43 | CNY 18,66 | 4,02M |
| 2026-06-18 | CNY 19,32 | +1,20 % | CNY 19,00 | CNY 19,32 | CNY 18,71 | 3,28M |
| 2026-06-17 | CNY 19,09 | -2,00 % | CNY 19,36 | CNY 19,60 | CNY 19,00 | 4,34M |
| 2026-06-16 | CNY 19,48 | -3,75 % | CNY 20,34 | CNY 20,53 | CNY 19,34 | 6,09M |
| 2026-06-15 | CNY 20,24 | +6,47 % | CNY 19,00 | CNY 20,38 | CNY 18,77 | 8,19M |
| 2026-06-12 | CNY 19,01 | +6,92 % | CNY 17,80 | CNY 19,13 | CNY 17,80 | 6,50M |
| 2026-06-11 | CNY 17,78 | -1,28 % | CNY 18,02 | CNY 18,18 | CNY 17,35 | 3,68M |
| 2026-06-10 | CNY 18,01 | +2,80 % | CNY 17,43 | CNY 18,64 | CNY 17,37 | 5,68M |
| 2026-06-09 | CNY 17,52 | +3,42 % | CNY 16,91 | CNY 17,85 | CNY 16,73 | 4,79M |
| 2026-06-08 | CNY 16,94 | -2,70 % | CNY 17,00 | CNY 17,39 | CNY 16,53 | 4,48M |
| 2026-06-05 | CNY 17,41 | -0,23 % | CNY 17,56 | CNY 17,80 | CNY 17,28 | 3,60M |
| 2026-06-04 | CNY 17,45 | -4,70 % | CNY 18,30 | CNY 18,32 | CNY 17,23 | 6,31M |
| 2026-06-03 | CNY 18,31 | -2,76 % | CNY 18,65 | CNY 18,89 | CNY 18,16 | 4,29M |
| 2026-06-02 | CNY 18,83 | -2,23 % | CNY 19,26 | CNY 19,45 | CNY 18,80 | 4,94M |
| 2026-06-01 | CNY 19,26 | +1,90 % | CNY 18,96 | CNY 19,64 | CNY 18,85 | 4,54M |
| 2026-05-29 | CNY 18,90 | -0,74 % | CNY 18,86 | CNY 19,49 | CNY 18,78 | 4,47M |
| 2026-05-28 | CNY 19,04 | -2,06 % | CNY 19,44 | CNY 19,52 | CNY 18,63 | 4,99M |
| 2026-05-27 | CNY 19,44 | -2,21 % | CNY 19,90 | CNY 20,20 | CNY 19,30 | 5,02M |
| 2026-05-26 | CNY 19,88 | -3,64 % | CNY 20,43 | CNY 20,43 | CNY 19,43 | 5,78M |