Ugreen Group Limited Class A 301606
SZSE · China · Produzierendes Gewerbe
CNY 49,89-0,90 (-1,77 %)
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 49,89 | -1,77 % | CNY 50,98 | CNY 50,98 | CNY 49,33 | 2,27M |
| 2026-09-29 | CNY 50,79 | +1,48 % | CNY 50,30 | CNY 51,14 | CNY 49,69 | 2,85M |
| 2026-09-28 | CNY 50,05 | -4,68 % | CNY 52,54 | CNY 52,90 | CNY 49,95 | 3,99M |
| 2026-09-24 | CNY 52,51 | -3,88 % | CNY 54,46 | CNY 54,46 | CNY 52,50 |
| 3,02M |
| 2026-09-23 | CNY 54,63 | -4,41 % | CNY 56,97 | CNY 57,31 | CNY 54,38 | 4,70M |
| 2026-09-22 | CNY 57,15 | +1,38 % | CNY 57,00 | CNY 58,65 | CNY 56,30 | 6,02M |
| 2026-09-21 | CNY 56,37 | +2,36 % | CNY 55,15 | CNY 57,21 | CNY 54,76 | 6,40M |
| 2026-09-18 | CNY 55,07 | +4,28 % | CNY 53,35 | CNY 55,20 | CNY 52,90 | 4,79M |
| 2026-09-17 | CNY 52,81 | -1,77 % | CNY 53,00 | CNY 54,87 | CNY 52,65 | 3,35M |
| 2026-09-16 | CNY 53,76 | +2,42 % | CNY 52,31 | CNY 54,50 | CNY 50,98 | 5,62M |
| 2026-09-15 | CNY 52,49 | +1,14 % | CNY 51,83 | CNY 53,88 | CNY 51,65 | 3,62M |
| 2026-09-14 | CNY 51,90 | -2,85 % | CNY 52,82 | CNY 52,87 | CNY 51,10 | 3,35M |
| 2026-09-11 | CNY 53,42 | -0,87 % | CNY 53,30 | CNY 54,06 | CNY 52,31 | 3,56M |
| 2026-09-10 | CNY 53,89 | -2,05 % | CNY 53,95 | CNY 54,40 | CNY 53,02 | 3,90M |
| 2026-09-09 | CNY 55,02 | +0,79 % | CNY 54,15 | CNY 55,11 | CNY 53,21 | 5,79M |
| 2026-09-08 | CNY 54,59 | -4,71 % | CNY 56,66 | CNY 57,45 | CNY 54,20 | 7,22M |
| 2026-09-07 | CNY 57,29 | -0,19 % | CNY 57,96 | CNY 59,23 | CNY 56,50 | 7,30M |
| 2026-09-04 | CNY 57,40 | +5,57 % | CNY 54,37 | CNY 58,87 | CNY 54,37 | 10,83M |
| 2026-09-03 | CNY 54,37 | -1,40 % | CNY 55,55 | CNY 55,98 | CNY 53,75 | 6,52M |
| 2026-09-02 | CNY 55,14 | +8,16 % | CNY 51,50 | CNY 57,86 | CNY 51,05 | 11,01M |
| 2026-09-01 | CNY 50,98 | -1,37 % | CNY 51,50 | CNY 52,05 | CNY 50,82 | 3,31M |
| 2026-08-31 | CNY 51,69 | -0,15 % | CNY 51,21 | CNY 52,70 | CNY 50,51 | 3,89M |
| 2026-08-28 | CNY 51,77 | -1,78 % | CNY 52,30 | CNY 53,03 | CNY 51,77 | 3,65M |
| 2026-08-27 | CNY 52,71 | -1,50 % | CNY 53,48 | CNY 53,70 | CNY 51,51 | 5,68M |
| 2026-08-26 | CNY 53,51 | -2,89 % | CNY 54,64 | CNY 55,00 | CNY 52,48 | 7,27M |
| 2026-08-25 | CNY 55,10 | +12,56 % | CNY 52,83 | CNY 56,00 | CNY 51,39 | 8,59M |
| 2026-08-24 | CNY 48,95 | -3,24 % | CNY 50,56 | CNY 50,90 | CNY 48,18 | 3,01M |
| 2026-08-21 | CNY 50,59 | +0,16 % | CNY 50,33 | CNY 51,45 | CNY 50,03 | 1,77M |
| 2026-08-20 | CNY 50,51 | +1,32 % | CNY 49,98 | CNY 51,30 | CNY 49,71 | 1,77M |
| 2026-08-19 | CNY 49,85 | -6,35 % | CNY 52,45 | CNY 52,50 | CNY 49,59 | 2,98M |
| 2026-08-18 | CNY 53,23 | +0,51 % | CNY 52,87 | CNY 53,99 | CNY 51,99 | 3,02M |
| 2026-08-17 | CNY 52,96 | +2,72 % | CNY 51,71 | CNY 52,98 | CNY 51,30 | 2,73M |
| 2026-08-14 | CNY 51,56 | -0,44 % | CNY 51,82 | CNY 52,38 | CNY 50,99 | 1,96M |
| 2026-08-13 | CNY 51,79 | -1,82 % | CNY 53,01 | CNY 53,50 | CNY 51,60 | 2,75M |
| 2026-08-12 | CNY 52,75 | -0,68 % | CNY 52,99 | CNY 53,40 | CNY 52,50 | 2,09M |
| 2026-08-11 | CNY 53,11 | -0,64 % | CNY 53,45 | CNY 53,66 | CNY 51,90 | 2,48M |
| 2026-08-10 | CNY 53,45 | +1,12 % | CNY 52,99 | CNY 53,79 | CNY 52,18 | 3,13M |
| 2026-08-07 | CNY 52,86 | -1,20 % | CNY 53,35 | CNY 54,04 | CNY 52,00 | 2,77M |
| 2026-08-06 | CNY 53,50 | -1,00 % | CNY 53,28 | CNY 54,22 | CNY 52,57 | 3,01M |
| 2026-08-05 | CNY 54,04 | +3,03 % | CNY 52,13 | CNY 54,33 | CNY 52,00 | 3,06M |
| 2026-08-04 | CNY 52,45 | +3,41 % | CNY 51,00 | CNY 53,11 | CNY 50,26 | 3,08M |
| 2026-08-03 | CNY 50,72 | -4,80 % | CNY 52,86 | CNY 53,36 | CNY 50,36 | 3,54M |
| 2026-07-31 | CNY 53,28 | +2,90 % | CNY 52,51 | CNY 53,78 | CNY 52,23 | 3,43M |
| 2026-07-30 | CNY 51,78 | -1,26 % | CNY 51,44 | CNY 53,20 | CNY 51,03 | 3,29M |
| 2026-07-29 | CNY 52,44 | +7,15 % | CNY 48,84 | CNY 53,08 | CNY 47,70 | 5,97M |
| 2026-07-28 | CNY 48,94 | -5,76 % | CNY 50,61 | CNY 51,53 | CNY 48,13 | 5,03M |
| 2026-07-27 | CNY 51,93 | -2,84 % | CNY 53,40 | CNY 53,45 | CNY 50,51 | 4,72M |
| 2026-07-24 | CNY 53,45 | -1,82 % | CNY 53,50 | CNY 54,50 | CNY 52,60 | 1,96M |
| 2026-07-23 | CNY 54,44 | -2,49 % | CNY 55,84 | CNY 56,65 | CNY 54,09 | 3,04M |
| 2026-07-22 | CNY 55,83 | -4,87 % | CNY 58,40 | CNY 58,72 | CNY 55,51 | 3,64M |
| 2026-07-21 | CNY 58,69 | -2,02 % | CNY 59,00 | CNY 59,89 | CNY 56,21 | 4,44M |
| 2026-07-20 | CNY 59,90 | +5,64 % | CNY 57,88 | CNY 61,50 | CNY 56,65 | 4,30M |
| 2026-07-17 | CNY 56,70 | -7,20 % | CNY 60,23 | CNY 61,58 | CNY 56,68 | 3,65M |
| 2026-07-16 | CNY 61,10 | +4,09 % | CNY 58,23 | CNY 64,20 | CNY 56,84 | 5,27M |
| 2026-07-15 | CNY 58,70 | +3,93 % | CNY 56,48 | CNY 59,70 | CNY 56,42 | 3,68M |
| 2026-07-14 | CNY 56,48 | +2,47 % | CNY 54,82 | CNY 57,12 | CNY 54,74 | 2,46M |
| 2026-07-13 | CNY 55,12 | -4,19 % | CNY 57,10 | CNY 57,41 | CNY 54,74 | 2,75M |
| 2026-07-10 | CNY 57,53 | +0,63 % | CNY 57,00 | CNY 58,99 | CNY 56,89 | 2,27M |
| 2026-07-09 | CNY 57,17 | +1,10 % | CNY 56,40 | CNY 57,30 | CNY 55,01 | 2,12M |
| 2026-07-08 | CNY 56,55 | -0,25 % | CNY 56,89 | CNY 57,95 | CNY 56,46 | 2,31M |
| 2026-07-07 | CNY 56,69 | -2,34 % | CNY 57,69 | CNY 58,28 | CNY 56,36 | 2,03M |
| 2026-07-06 | CNY 58,05 | -2,01 % | CNY 59,31 | CNY 60,00 | CNY 56,91 | 2,62M |
| 2026-07-03 | CNY 59,24 | +1,13 % | CNY 59,00 | CNY 60,39 | CNY 58,69 | 2,42M |
| 2026-07-02 | CNY 58,58 | -3,16 % | CNY 60,01 | CNY 61,20 | CNY 58,26 | 2,84M |
| 2026-07-01 | CNY 60,49 | -0,87 % | CNY 61,03 | CNY 63,30 | CNY 60,10 | 3,24M |
| 2026-06-30 | CNY 61,02 | +7,62 % | CNY 57,00 | CNY 62,19 | CNY 56,66 | 5,19M |
| 2026-06-29 | CNY 56,70 | -1,82 % | CNY 58,01 | CNY 58,32 | CNY 55,95 | 3,98M |
| 2026-06-26 | CNY 57,75 | -6,90 % | CNY 61,40 | CNY 61,51 | CNY 57,70 | 3,90M |
| 2026-06-25 | CNY 62,03 | +0,99 % | CNY 61,53 | CNY 63,17 | CNY 61,14 | 2,80M |
| 2026-06-24 | CNY 61,42 | +0,02 % | CNY 61,42 | CNY 62,65 | CNY 60,51 | 2,58M |
| 2026-06-23 | CNY 61,41 | -2,29 % | CNY 62,86 | CNY 63,50 | CNY 61,12 | 2,73M |
| 2026-06-22 | CNY 62,85 | -1,44 % | CNY 63,79 | CNY 65,30 | CNY 61,86 | 3,28M |
| 2026-06-18 | CNY 63,77 | -0,33 % | CNY 64,04 | CNY 64,66 | CNY 63,31 | 2,78M |
| 2026-06-17 | CNY 63,98 | +1,36 % | CNY 62,80 | CNY 64,50 | CNY 62,15 | 2,74M |
| 2026-06-16 | CNY 63,12 | -0,91 % | CNY 63,88 | CNY 63,93 | CNY 61,63 | 3,38M |
| 2026-06-15 | CNY 63,70 | +2,30 % | CNY 62,18 | CNY 64,27 | CNY 62,02 | 3,68M |
| 2026-06-12 | CNY 62,27 | +3,13 % | CNY 61,17 | CNY 62,65 | CNY 61,17 | 4,07M |
| 2026-06-11 | CNY 60,38 | -2,01 % | CNY 61,43 | CNY 62,25 | CNY 59,82 | 2,58M |
| 2026-06-10 | CNY 61,62 | -2,35 % | CNY 62,12 | CNY 62,87 | CNY 60,78 | 2,17M |
| 2026-06-09 | CNY 63,10 | +0,93 % | CNY 63,74 | CNY 63,83 | CNY 61,80 | 2,21M |
| 2026-06-08 | CNY 62,52 | -4,37 % | CNY 64,01 | CNY 64,88 | CNY 61,61 | 3,32M |
| 2026-06-05 | CNY 65,38 | -2,16 % | CNY 66,61 | CNY 67,29 | CNY 65,07 | 3,10M |
| 2026-06-04 | CNY 66,82 | -2,45 % | CNY 67,44 | CNY 68,38 | CNY 66,33 | 3,36M |
| 2026-06-03 | CNY 68,50 | -1,83 % | CNY 69,90 | CNY 71,27 | CNY 67,51 | 3,45M |
| 2026-06-02 | CNY 69,78 | -2,13 % | CNY 71,30 | CNY 71,30 | CNY 68,63 | 3,46M |
| 2026-06-01 | CNY 71,30 | +6,15 % | CNY 68,83 | CNY 73,73 | CNY 68,20 | 6,97M |
| 2026-05-29 | CNY 67,17 | -3,93 % | CNY 69,61 | CNY 70,24 | CNY 66,61 | 4,15M |
| 2026-05-28 | CNY 69,92 | -1,47 % | CNY 71,00 | CNY 71,44 | CNY 68,89 | 3,76M |
| 2026-05-27 | CNY 70,96 | -3,82 % | CNY 74,27 | CNY 74,30 | CNY 70,31 | 5,67M |
| 2026-05-26 | CNY 73,78 | -5,26 % | CNY 77,01 | CNY 78,00 | CNY 71,56 | 8,36M |