Fengzhushou Co., Ltd. Class A 301382
SZSE · China · Technologiedienstleistungen
CNY 36,33-3,64 (-9,11 %)
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 36,33 | -9,11 % | CNY 39,00 | CNY 39,77 | CNY 36,25 | 21,75M |
| 2026-09-29 | CNY 39,97 | +6,05 % | CNY 38,50 | CNY 40,50 | CNY 36,50 | 28,30M |
| 2026-09-28 | CNY 37,69 | -3,23 % | CNY 39,25 | CNY 39,35 | CNY 36,20 | 13,07M |
| 2026-09-24 | CNY 38,95 | +0,88 % | CNY 38,54 | CNY 39,87 | CNY 38,06 | 14,39M |
| 2026-09-23 | CNY 38,61 | +1,61 % | CNY 38,00 | CNY 38,68 | CNY 37,60 | 12,32M |
| 2026-09-22 | CNY 38,00 | +2,54 % | CNY 37,74 | CNY 38,16 | CNY 37,17 | 11,60M |
| 2026-09-21 | CNY 37,06 | -0,94 % | CNY 37,35 | CNY 37,63 | CNY 36,85 | 7,99M |
| 2026-09-18 | CNY 37,41 | +2,69 % | CNY 36,64 | CNY 38,59 | CNY 36,28 | 13,95M |
| 2026-09-17 | CNY 36,43 | +1,50 % | CNY 36,10 | CNY 37,65 | CNY 35,90 | 10,53M |
| 2026-09-16 | CNY 35,89 | -0,08 % | CNY 35,92 | CNY 36,39 | CNY 35,28 | 6,18M |
| 2026-09-15 | CNY 35,92 | -1,64 % | CNY 36,50 | CNY 37,14 | CNY 35,88 | 6,87M |
| 2026-09-14 | CNY 36,52 | +6,16 % | CNY 34,39 | CNY 36,76 | CNY 34,10 | 11,44M |
| 2026-09-11 | CNY 34,40 | -3,23 % | CNY 35,30 | CNY 35,50 | CNY 33,50 | 8,44M |
| 2026-09-10 | CNY 35,55 | -0,75 % | CNY 35,50 | CNY 35,99 | CNY 35,15 | 4,32M |
| 2026-09-09 | CNY 35,82 | -1,67 % | CNY 36,59 | CNY 37,06 | CNY 35,41 | 9,12M |
| 2026-09-08 | CNY 36,43 | -2,28 % | CNY 37,18 | CNY 37,86 | CNY 36,30 | 8,22M |
| 2026-09-07 | CNY 37,28 | +1,03 % | CNY 37,30 | CNY 37,50 | CNY 36,65 | 6,52M |
| 2026-09-04 | CNY 36,90 | -1,44 % | CNY 37,82 | CNY 38,49 | CNY 36,61 | 9,80M |
| 2026-09-03 | CNY 37,44 | -1,11 % | CNY 38,11 | CNY 38,30 | CNY 36,92 | 7,00M |
| 2026-09-02 | CNY 37,86 | -0,50 % | CNY 37,48 | CNY 38,42 | CNY 37,19 | 7,10M |
| 2026-09-01 | CNY 38,05 | -2,26 % | CNY 38,85 | CNY 38,98 | CNY 37,68 | 8,46M |
| 2026-08-31 | CNY 38,93 | +4,09 % | CNY 36,75 | CNY 39,18 | CNY 36,50 | 11,83M |
| 2026-08-28 | CNY 37,40 | -2,55 % | CNY 38,05 | CNY 39,48 | CNY 37,38 | 15,40M |
| 2026-08-27 | CNY 38,38 | +1,05 % | CNY 38,51 | CNY 39,75 | CNY 37,36 | 15,28M |
| 2026-08-26 | CNY 37,98 | -3,01 % | CNY 39,38 | CNY 39,44 | CNY 37,79 | 8,30M |
| 2026-08-25 | CNY 39,16 | -1,41 % | CNY 39,06 | CNY 40,15 | CNY 37,90 | 8,66M |
| 2026-08-24 | CNY 39,72 | -2,91 % | CNY 41,08 | CNY 41,16 | CNY 38,40 | 11,27M |
| 2026-08-21 | CNY 40,91 | -2,80 % | CNY 42,09 | CNY 42,69 | CNY 40,50 | 9,94M |
| 2026-08-20 | CNY 42,09 | +0,60 % | CNY 42,70 | CNY 43,70 | CNY 41,88 | 9,56M |
| 2026-08-19 | CNY 41,84 | -6,61 % | CNY 43,21 | CNY 43,91 | CNY 41,65 | 15,90M |
| 2026-08-18 | CNY 44,80 | -2,33 % | CNY 46,22 | CNY 46,37 | CNY 44,10 | 10,83M |
| 2026-08-17 | CNY 45,87 | +2,50 % | CNY 45,30 | CNY 46,12 | CNY 44,06 | 17,09M |
| 2026-08-14 | CNY 44,75 | +3,47 % | CNY 43,34 | CNY 45,98 | CNY 43,34 | 21,75M |
| 2026-08-13 | CNY 43,25 | +3,03 % | CNY 43,22 | CNY 45,55 | CNY 43,21 | 34,77M |
| 2026-08-12 | CNY 41,98 | +8,06 % | CNY 39,40 | CNY 42,06 | CNY 38,55 | 27,19M |
| 2026-08-11 | CNY 38,85 | +0,31 % | CNY 38,47 | CNY 39,13 | CNY 37,86 | 12,69M |
| 2026-08-10 | CNY 38,73 | -5,31 % | CNY 40,20 | CNY 40,50 | CNY 38,20 | 19,83M |
| 2026-08-07 | CNY 40,90 | -0,27 % | CNY 40,64 | CNY 41,73 | CNY 39,15 | 26,99M |
| 2026-08-06 | CNY 41,01 | -2,08 % | CNY 40,00 | CNY 42,49 | CNY 39,00 | 30,33M |
| 2026-08-05 | CNY 41,88 | +2,15 % | CNY 40,59 | CNY 45,01 | CNY 38,80 | 47,44M |
| 2026-08-04 | CNY 41,00 | +15,49 % | CNY 36,88 | CNY 41,00 | CNY 35,68 | 22,66M |
| 2026-08-03 | CNY 35,50 | +5,97 % | CNY 33,52 | CNY 36,30 | CNY 33,40 | 17,04M |
| 2026-07-31 | CNY 33,50 | +6,18 % | CNY 33,86 | CNY 35,28 | CNY 32,58 | 17,43M |
| 2026-07-30 | CNY 31,55 | -8,39 % | CNY 33,87 | CNY 34,44 | CNY 31,34 | 11,41M |
| 2026-07-29 | CNY 34,44 | -1,66 % | CNY 35,04 | CNY 35,04 | CNY 32,58 | 13,62M |
| 2026-07-28 | CNY 35,02 | -4,58 % | CNY 35,91 | CNY 37,15 | CNY 34,76 | 13,54M |
| 2026-07-27 | CNY 36,70 | +3,09 % | CNY 34,58 | CNY 36,82 | CNY 32,57 | 16,77M |
| 2026-07-24 | CNY 35,60 | +7,26 % | CNY 32,60 | CNY 36,58 | CNY 32,22 | 24,50M |
| 2026-07-23 | CNY 33,19 | +4,77 % | CNY 31,54 | CNY 33,69 | CNY 30,70 | 14,36M |
| 2026-07-22 | CNY 31,68 | +0,54 % | CNY 31,51 | CNY 32,74 | CNY 31,00 | 13,37M |
| 2026-07-21 | CNY 31,51 | +4,41 % | CNY 30,35 | CNY 31,65 | CNY 27,00 | 17,82M |
| 2026-07-20 | CNY 30,18 | -6,16 % | CNY 32,96 | CNY 33,41 | CNY 29,30 | 14,09M |
| 2026-07-17 | CNY 32,16 | -11,33 % | CNY 36,00 | CNY 36,47 | CNY 32,00 | 14,02M |
| 2026-07-16 | CNY 36,27 | +3,69 % | CNY 34,91 | CNY 37,30 | CNY 34,00 | 13,42M |
| 2026-07-15 | CNY 34,98 | -1,74 % | CNY 35,56 | CNY 35,85 | CNY 34,39 | 7,70M |
| 2026-07-14 | CNY 35,60 | -3,26 % | CNY 36,31 | CNY 36,99 | CNY 33,45 | 13,94M |
| 2026-07-13 | CNY 36,80 | -10,24 % | CNY 40,20 | CNY 40,97 | CNY 35,77 | 18,73M |
| 2026-07-10 | CNY 41,00 | -3,26 % | CNY 42,81 | CNY 43,16 | CNY 40,80 | 16,44M |
| 2026-07-09 | CNY 42,38 | +0,78 % | CNY 41,95 | CNY 42,91 | CNY 41,00 | 10,83M |
| 2026-07-08 | CNY 42,05 | -1,36 % | CNY 43,00 | CNY 43,96 | CNY 41,14 | 12,02M |
| 2026-07-07 | CNY 42,63 | -5,14 % | CNY 45,00 | CNY 46,11 | CNY 42,33 | 14,37M |
| 2026-07-06 | CNY 44,94 | -4,36 % | CNY 47,99 | CNY 47,99 | CNY 43,66 | 19,77M |
| 2026-07-03 | CNY 46,99 | +3,21 % | CNY 46,00 | CNY 49,56 | CNY 45,05 | 23,29M |
| 2026-07-02 | CNY 45,53 | +0,07 % | CNY 44,00 | CNY 48,16 | CNY 44,00 | 23,59M |
| 2026-07-01 | CNY 45,50 | -1,09 % | CNY 46,20 | CNY 48,00 | CNY 44,30 | 24,14M |
| 2026-06-30 | CNY 46,00 | +5,50 % | CNY 43,99 | CNY 46,04 | CNY 43,62 | 20,38M |
| 2026-06-29 | CNY 43,60 | +2,32 % | CNY 42,76 | CNY 45,16 | CNY 42,00 | 20,60M |
| 2026-06-26 | CNY 42,61 | +1,16 % | CNY 41,98 | CNY 43,78 | CNY 39,89 | 19,23M |
| 2026-06-25 | CNY 42,12 | -0,61 % | CNY 42,00 | CNY 44,28 | CNY 41,90 | 15,10M |
| 2026-06-24 | CNY 42,38 | +5,95 % | CNY 39,39 | CNY 42,77 | CNY 38,80 | 19,90M |
| 2026-06-23 | CNY 40,00 | -9,07 % | CNY 43,92 | CNY 43,99 | CNY 38,50 | 27,99M |
| 2026-06-22 | CNY 43,99 | +7,61 % | CNY 41,16 | CNY 44,80 | CNY 41,03 | 23,23M |
| 2026-06-18 | CNY 40,88 | +0,34 % | CNY 40,80 | CNY 42,21 | CNY 40,16 | 14,25M |
| 2026-06-17 | CNY 40,74 | +10,08 % | CNY 36,51 | CNY 41,47 | CNY 36,51 | 22,60M |
| 2026-06-16 | CNY 37,01 | -0,88 % | CNY 36,90 | CNY 37,30 | CNY 36,05 | 13,13M |
| 2026-06-15 | CNY 37,34 | +2,72 % | CNY 36,62 | CNY 37,45 | CNY 36,41 | 9,46M |
| 2026-06-12 | CNY 36,35 | -0,05 % | CNY 37,00 | CNY 37,95 | CNY 36,13 | 9,46M |
| 2026-06-11 | CNY 36,37 | -3,25 % | CNY 37,10 | CNY 37,50 | CNY 35,86 | 7,86M |
| 2026-06-10 | CNY 37,59 | -2,62 % | CNY 38,01 | CNY 38,86 | CNY 36,91 | 7,51M |
| 2026-06-09 | CNY 38,60 | +2,99 % | CNY 37,77 | CNY 38,74 | CNY 36,90 | 9,61M |
| 2026-06-08 | CNY 37,48 | -5,09 % | CNY 38,47 | CNY 39,30 | CNY 37,06 | 10,15M |
| 2026-06-05 | CNY 39,49 | -1,74 % | CNY 40,00 | CNY 40,58 | CNY 38,73 | 8,05M |
| 2026-06-04 | CNY 40,19 | -1,25 % | CNY 40,21 | CNY 41,30 | CNY 39,70 | 7,20M |
| 2026-06-03 | CNY 40,70 | +1,04 % | CNY 40,18 | CNY 42,42 | CNY 39,80 | 11,01M |
| 2026-06-02 | CNY 40,28 | -4,41 % | CNY 41,91 | CNY 42,06 | CNY 39,54 | 10,04M |
| 2026-06-01 | CNY 42,14 | +1,74 % | CNY 42,10 | CNY 43,42 | CNY 41,25 | 12,19M |
| 2026-05-29 | CNY 41,42 | -7,94 % | CNY 45,01 | CNY 46,11 | CNY 40,85 | 13,73M |
| 2026-05-28 | CNY 44,99 | -2,09 % | CNY 46,10 | CNY 46,68 | CNY 44,20 | 11,17M |
| 2026-05-27 | CNY 45,95 | -7,62 % | CNY 49,77 | CNY 49,96 | CNY 45,66 | 15,59M |
| 2026-05-26 | CNY 49,74 | -3,62 % | CNY 50,80 | CNY 51,35 | CNY 48,91 | 11,80M |