Reach Machinery Co., Ltd. Class A 301596
SZSE · China · Produzierendes Gewerbe
CNY 44,79-0,61 (-1,34 %)
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 44,79 | -1,34 % | CNY 45,67 | CNY 46,55 | CNY 44,60 | 1,11M |
| 2026-09-29 | CNY 45,40 | -0,68 % | CNY 45,50 | CNY 45,96 | CNY 44,65 | 970,74K |
| 2026-09-28 | CNY 45,71 | -0,97 % | CNY 46,16 | CNY 46,35 | CNY 44,94 | 1,40M |
| 2026-09-24 | CNY 46,16 | -2,90 % | CNY 47,28 | CNY 47,98 | CNY 46,10 | 1,63M |
| 2026-09-23 | CNY 47,54 | +1,15 % | CNY 46,99 | CNY 47,88 | CNY 46,70 | 1,53M |
| 2026-09-22 | CNY 47,00 | +0,45 % | CNY 46,95 | CNY 47,58 | CNY 46,01 | 1,19M |
| 2026-09-21 | CNY 46,79 | -0,11 % | CNY 46,65 | CNY 47,67 | CNY 46,62 | 1,25M |
| 2026-09-18 | CNY 46,84 | +0,60 % | CNY 47,00 | CNY 47,55 | CNY 46,43 | 1,31M |
| 2026-09-17 | CNY 46,56 | +1,39 % | CNY 45,50 | CNY 47,18 | CNY 45,01 | 1,35M |
| 2026-09-16 | CNY 45,92 | +1,82 % | CNY 45,40 | CNY 46,28 | CNY 44,60 | 837,16K |
| 2026-09-15 | CNY 45,10 | -1,38 % | CNY 45,58 | CNY 46,22 | CNY 45,03 | 749,68K |
| 2026-09-14 | CNY 45,73 | +1,49 % | CNY 44,49 | CNY 46,42 | CNY 44,43 | 929,44K |
| 2026-09-11 | CNY 45,06 | -2,62 % | CNY 46,01 | CNY 46,01 | CNY 43,75 | 1,21M |
| 2026-09-10 | CNY 46,27 | -1,78 % | CNY 46,63 | CNY 46,88 | CNY 45,86 | 868,11K |
| 2026-09-09 | CNY 47,11 | -2,77 % | CNY 48,42 | CNY 48,80 | CNY 46,81 | 1,42M |
| 2026-09-08 | CNY 48,45 | +0,41 % | CNY 48,10 | CNY 49,33 | CNY 47,79 | 1,69M |
| 2026-09-07 | CNY 48,25 | +3,79 % | CNY 46,62 | CNY 49,49 | CNY 46,23 | 2,17M |
| 2026-09-04 | CNY 46,49 | -3,71 % | CNY 48,31 | CNY 50,18 | CNY 46,15 | 2,10M |
| 2026-09-03 | CNY 48,28 | +1,41 % | CNY 48,00 | CNY 48,98 | CNY 47,69 | 1,57M |
| 2026-09-02 | CNY 47,61 | -1,00 % | CNY 47,42 | CNY 48,08 | CNY 46,90 | 962,17K |
| 2026-09-01 | CNY 48,09 | -2,75 % | CNY 49,55 | CNY 49,80 | CNY 47,96 | 1,33M |
| 2026-08-31 | CNY 49,45 | +6,21 % | CNY 45,90 | CNY 49,80 | CNY 45,80 | 2,40M |
| 2026-08-28 | CNY 46,56 | -1,00 % | CNY 47,05 | CNY 47,95 | CNY 46,42 | 1,27M |
| 2026-08-27 | CNY 47,03 | +2,46 % | CNY 45,90 | CNY 47,70 | CNY 45,74 | 1,26M |
| 2026-08-26 | CNY 45,90 | -1,84 % | CNY 46,67 | CNY 47,11 | CNY 45,69 | 1,01M |
| 2026-08-25 | CNY 46,76 | +0,56 % | CNY 46,00 | CNY 47,25 | CNY 45,31 | 1,26M |
| 2026-08-24 | CNY 46,50 | -3,63 % | CNY 48,12 | CNY 48,12 | CNY 45,82 | 1,48M |
| 2026-08-21 | CNY 48,25 | +0,94 % | CNY 47,24 | CNY 48,47 | CNY 46,61 | 1,58M |
| 2026-08-20 | CNY 47,80 | +0,08 % | CNY 48,72 | CNY 49,10 | CNY 47,00 | 2,31M |
| 2026-08-19 | CNY 47,76 | -11,88 % | CNY 52,88 | CNY 53,00 | CNY 47,65 | 3,55M |
| 2026-08-18 | CNY 54,20 | +0,39 % | CNY 54,42 | CNY 54,59 | CNY 52,83 | 3,28M |
| 2026-08-17 | CNY 53,99 | -1,12 % | CNY 54,55 | CNY 54,69 | CNY 53,30 | 2,97M |
| 2026-08-14 | CNY 54,60 | -0,15 % | CNY 54,34 | CNY 54,97 | CNY 53,69 | 2,29M |
| 2026-08-13 | CNY 54,68 | -3,60 % | CNY 56,99 | CNY 56,99 | CNY 54,68 | 3,69M |
| 2026-08-12 | CNY 56,72 | +3,67 % | CNY 54,00 | CNY 59,50 | CNY 53,03 | 6,62M |
| 2026-08-11 | CNY 54,71 | +11,88 % | CNY 49,12 | CNY 58,09 | CNY 47,75 | 7,81M |
| 2026-08-10 | CNY 48,90 | -0,45 % | CNY 49,75 | CNY 49,86 | CNY 48,00 | 1,88M |
| 2026-08-07 | CNY 49,12 | -0,77 % | CNY 49,50 | CNY 50,47 | CNY 48,11 | 3,02M |
| 2026-08-06 | CNY 49,50 | -1,88 % | CNY 49,09 | CNY 50,14 | CNY 48,87 | 3,29M |
| 2026-08-05 | CNY 50,45 | +1,55 % | CNY 49,33 | CNY 50,50 | CNY 48,71 | 4,97M |
| 2026-08-04 | CNY 49,68 | -0,28 % | CNY 48,59 | CNY 49,78 | CNY 47,10 | 5,94M |
| 2026-08-03 | CNY 49,82 | +19,99 % | CNY 42,54 | CNY 49,82 | CNY 42,15 | 3,77M |
| 2026-07-31 | CNY 41,52 | +8,75 % | CNY 39,97 | CNY 42,48 | CNY 39,64 | 2,65M |
| 2026-07-30 | CNY 38,18 | -5,47 % | CNY 40,00 | CNY 40,35 | CNY 38,08 | 1,96M |
| 2026-07-29 | CNY 40,39 | -1,30 % | CNY 40,75 | CNY 41,49 | CNY 39,25 | 1,82M |
| 2026-07-28 | CNY 40,92 | -0,20 % | CNY 40,50 | CNY 41,79 | CNY 40,02 | 1,67M |
| 2026-07-27 | CNY 41,00 | +5,16 % | CNY 39,03 | CNY 41,07 | CNY 38,76 | 1,72M |
| 2026-07-24 | CNY 38,99 | -5,57 % | CNY 40,01 | CNY 40,55 | CNY 38,75 | 1,85M |
| 2026-07-23 | CNY 41,29 | -2,16 % | CNY 42,01 | CNY 42,36 | CNY 40,50 | 2,11M |
| 2026-07-22 | CNY 42,20 | -3,94 % | CNY 43,49 | CNY 43,78 | CNY 41,61 | 1,91M |
| 2026-07-21 | CNY 43,93 | +3,41 % | CNY 42,48 | CNY 44,44 | CNY 39,01 | 2,56M |
| 2026-07-20 | CNY 42,48 | -8,84 % | CNY 46,90 | CNY 47,88 | CNY 41,58 | 3,08M |
| 2026-07-17 | CNY 46,60 | -10,56 % | CNY 51,92 | CNY 52,40 | CNY 45,90 | 2,75M |
| 2026-07-16 | CNY 52,10 | -1,36 % | CNY 52,20 | CNY 54,51 | CNY 51,44 | 2,26M |
| 2026-07-15 | CNY 52,82 | +0,99 % | CNY 52,84 | CNY 53,45 | CNY 50,79 | 2,14M |
| 2026-07-14 | CNY 52,30 | -1,47 % | CNY 53,14 | CNY 53,49 | CNY 50,02 | 2,72M |
| 2026-07-13 | CNY 53,08 | -9,91 % | CNY 58,00 | CNY 58,42 | CNY 52,99 | 3,48M |
| 2026-07-10 | CNY 58,92 | +4,51 % | CNY 55,86 | CNY 62,62 | CNY 55,86 | 5,33M |
| 2026-07-09 | CNY 56,38 | -0,53 % | CNY 56,98 | CNY 56,98 | CNY 54,00 | 3,15M |
| 2026-07-08 | CNY 56,68 | -4,26 % | CNY 58,73 | CNY 59,48 | CNY 55,02 | 4,50M |
| 2026-07-07 | CNY 59,20 | -2,31 % | CNY 61,30 | CNY 63,98 | CNY 58,80 | 5,72M |
| 2026-07-06 | CNY 60,60 | -5,27 % | CNY 63,63 | CNY 66,02 | CNY 60,21 | 7,54M |
| 2026-07-03 | CNY 63,97 | +20,00 % | CNY 53,23 | CNY 63,97 | CNY 53,23 | 8,04M |
| 2026-07-02 | CNY 53,31 | +2,95 % | CNY 51,61 | CNY 55,79 | CNY 51,41 | 2,62M |
| 2026-07-01 | CNY 51,78 | +2,74 % | CNY 50,08 | CNY 53,10 | CNY 50,08 | 2,12M |
| 2026-06-30 | CNY 50,40 | +5,70 % | CNY 47,71 | CNY 50,87 | CNY 47,03 | 1,81M |
| 2026-06-29 | CNY 47,68 | -0,91 % | CNY 48,10 | CNY 48,10 | CNY 45,41 | 2,02M |
| 2026-06-26 | CNY 48,12 | -6,69 % | CNY 51,15 | CNY 51,48 | CNY 48,08 | 2,66M |
| 2026-06-25 | CNY 51,57 | -5,65 % | CNY 54,66 | CNY 54,80 | CNY 51,07 | 2,67M |
| 2026-06-24 | CNY 54,66 | -0,80 % | CNY 54,61 | CNY 55,55 | CNY 52,36 | 2,16M |
| 2026-06-23 | CNY 55,10 | -2,65 % | CNY 55,73 | CNY 56,80 | CNY 54,00 | 2,21M |
| 2026-06-22 | CNY 56,60 | -5,26 % | CNY 59,48 | CNY 59,65 | CNY 54,62 | 3,79M |
| 2026-06-18 | CNY 59,74 | +5,96 % | CNY 56,24 | CNY 59,99 | CNY 55,83 | 4,11M |
| 2026-06-17 | CNY 56,38 | -4,00 % | CNY 57,98 | CNY 58,20 | CNY 56,04 | 2,59M |
| 2026-06-16 | CNY 58,73 | +2,67 % | CNY 57,23 | CNY 58,80 | CNY 56,63 | 2,63M |
| 2026-06-15 | CNY 57,20 | +3,29 % | CNY 56,00 | CNY 57,28 | CNY 54,85 | 2,42M |
| 2026-06-12 | CNY 55,38 | -3,95 % | CNY 58,10 | CNY 58,50 | CNY 55,00 | 2,86M |
| 2026-06-11 | CNY 57,66 | +2,18 % | CNY 55,47 | CNY 58,58 | CNY 54,70 | 2,77M |
| 2026-06-10 | CNY 56,43 | -2,71 % | CNY 57,19 | CNY 59,78 | CNY 55,64 | 2,93M |
| 2026-06-09 | CNY 58,00 | +1,75 % | CNY 56,79 | CNY 58,21 | CNY 56,07 | 3,09M |
| 2026-06-08 | CNY 57,00 | -1,18 % | CNY 55,64 | CNY 58,17 | CNY 55,31 | 3,62M |
| 2026-06-05 | CNY 57,68 | +6,95 % | CNY 53,82 | CNY 59,86 | CNY 51,51 | 5,09M |
| 2026-06-04 | CNY 53,93 | +2,57 % | CNY 52,04 | CNY 55,21 | CNY 51,43 | 2,73M |
| 2026-06-03 | CNY 52,58 | +1,81 % | CNY 51,29 | CNY 54,59 | CNY 51,11 | 3,00M |
| 2026-06-02 | CNY 51,64 | -1,12 % | CNY 52,56 | CNY 53,58 | CNY 50,86 | 2,64M |
| 2026-06-01 | CNY 52,23 | -4,04 % | CNY 54,59 | CNY 54,88 | CNY 52,01 | 2,35M |
| 2026-05-29 | CNY 54,43 | -6,78 % | CNY 58,64 | CNY 59,79 | CNY 54,09 | 3,46M |
| 2026-05-28 | CNY 58,39 | -0,16 % | CNY 58,07 | CNY 59,22 | CNY 57,30 | 2,72M |
| 2026-05-27 | CNY 58,48 | -5,90 % | CNY 60,00 | CNY 61,72 | CNY 57,93 | 4,17M |
| 2026-05-26 | CNY 62,14 | -2,75 % | CNY 63,26 | CNY 66,43 | CNY 62,01 | 4,74M |