Yutong Bus Co., Ltd. Class A 600066
SSE · China · Langlebige Konsumgüter
CNY 26,72+0,38 (+1,44 %)
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 26,72 | +1,44 % | CNY 26,10 | CNY 26,88 | CNY 26,10 | 19,05M |
| 2026-09-29 | CNY 26,34 | +0,46 % | CNY 26,18 | CNY 26,42 | CNY 25,76 | 16,14M |
| 2026-09-28 | CNY 26,22 | +0,81 % | CNY 25,97 | CNY 26,40 | CNY 25,75 | 21,89M |
| 2026-09-24 | CNY 26,01 | +3,01 % | CNY 25,26 | CNY 26,19 | CNY 25,26 | 30,26M |
| 2026-09-23 | CNY 25,25 | -3,52 % | CNY 26,11 | CNY 26,21 | CNY 24,85 | 30,22M |
| 2026-09-22 | CNY 26,17 | +1,71 % | CNY 25,71 | CNY 26,40 | CNY 25,61 | 26,55M |
| 2026-09-21 | CNY 25,73 | -1,08 % | CNY 25,79 | CNY 25,99 | CNY 24,66 | 42,50M |
| 2026-09-18 | CNY 26,01 | -1,22 % | CNY 26,09 | CNY 26,31 | CNY 25,55 | 21,99M |
| 2026-09-17 | CNY 26,33 | -1,09 % | CNY 26,51 | CNY 26,78 | CNY 26,26 | 10,67M |
| 2026-09-16 | CNY 26,62 | -1,48 % | CNY 26,98 | CNY 26,98 | CNY 26,32 | 13,27M |
| 2026-09-15 | CNY 27,02 | +0,04 % | CNY 27,06 | CNY 27,40 | CNY 26,86 | 15,27M |
| 2026-09-14 | CNY 27,01 | +1,27 % | CNY 26,67 | CNY 27,04 | CNY 26,39 | 18,71M |
| 2026-09-11 | CNY 26,67 | -1,66 % | CNY 27,00 | CNY 27,08 | CNY 26,52 | 17,80M |
| 2026-09-10 | CNY 27,12 | -2,69 % | CNY 27,86 | CNY 27,98 | CNY 26,96 | 33,75M |
| 2026-09-09 | CNY 27,87 | -0,14 % | CNY 27,91 | CNY 27,97 | CNY 27,55 | 12,93M |
| 2026-09-08 | CNY 27,91 | -1,83 % | CNY 28,48 | CNY 28,48 | CNY 27,86 | 17,22M |
| 2026-09-07 | CNY 28,43 | -0,87 % | CNY 28,55 | CNY 28,74 | CNY 27,80 | 15,62M |
| 2026-09-04 | CNY 28,68 | +0,99 % | CNY 28,51 | CNY 28,88 | CNY 28,30 | 16,27M |
| 2026-09-03 | CNY 28,40 | -3,63 % | CNY 29,33 | CNY 29,78 | CNY 28,30 | 23,50M |
| 2026-09-02 | CNY 29,47 | -3,50 % | CNY 30,88 | CNY 30,89 | CNY 29,39 | 23,72M |
| 2026-09-01 | CNY 30,54 | +2,52 % | CNY 29,88 | CNY 30,91 | CNY 29,79 | 17,02M |
| 2026-08-31 | CNY 29,79 | -0,90 % | CNY 30,10 | CNY 30,18 | CNY 29,58 | 8,35M |
| 2026-08-28 | CNY 30,06 | +0,50 % | CNY 29,88 | CNY 30,24 | CNY 29,80 | 8,82M |
| 2026-08-27 | CNY 29,91 | -1,61 % | CNY 30,26 | CNY 30,55 | CNY 29,78 | 10,27M |
| 2026-08-26 | CNY 30,40 | +1,37 % | CNY 29,95 | CNY 30,58 | CNY 29,82 | 14,58M |
| 2026-08-25 | CNY 29,99 | -1,22 % | CNY 30,49 | CNY 30,80 | CNY 29,84 | 12,92M |
| 2026-08-24 | CNY 30,36 | +2,95 % | CNY 29,52 | CNY 30,80 | CNY 29,20 | 22,56M |
| 2026-08-21 | CNY 29,49 | -1,86 % | CNY 29,85 | CNY 30,09 | CNY 29,20 | 12,58M |
| 2026-08-20 | CNY 30,05 | +0,74 % | CNY 29,83 | CNY 30,10 | CNY 29,32 | 12,76M |
| 2026-08-19 | CNY 29,83 | +0,81 % | CNY 29,69 | CNY 30,24 | CNY 29,55 | 20,98M |
| 2026-08-18 | CNY 29,59 | +2,21 % | CNY 28,98 | CNY 30,01 | CNY 28,98 | 17,79M |
| 2026-08-17 | CNY 28,95 | +0,91 % | CNY 28,83 | CNY 29,48 | CNY 28,51 | 18,69M |
| 2026-08-14 | CNY 28,69 | -1,78 % | CNY 29,08 | CNY 29,26 | CNY 28,52 | 22,67M |
| 2026-08-13 | CNY 29,21 | -2,05 % | CNY 29,60 | CNY 29,97 | CNY 29,00 | 25,30M |
| 2026-08-12 | CNY 29,82 | -1,75 % | CNY 29,93 | CNY 30,18 | CNY 28,38 | 51,04M |
| 2026-08-11 | CNY 30,35 | -7,95 % | CNY 33,33 | CNY 33,47 | CNY 30,31 | 45,90M |
| 2026-08-10 | CNY 32,97 | +3,35 % | CNY 31,81 | CNY 32,98 | CNY 31,72 | 16,70M |
| 2026-08-07 | CNY 31,90 | -1,33 % | CNY 32,39 | CNY 32,41 | CNY 31,77 | 9,35M |
| 2026-08-06 | CNY 32,33 | +0,12 % | CNY 32,11 | CNY 32,41 | CNY 31,66 | 11,90M |
| 2026-08-05 | CNY 32,29 | +1,54 % | CNY 31,83 | CNY 32,50 | CNY 31,65 | 14,23M |
| 2026-08-04 | CNY 31,80 | -1,52 % | CNY 32,06 | CNY 32,28 | CNY 31,50 | 18,55M |
| 2026-08-03 | CNY 32,29 | +0,28 % | CNY 32,22 | CNY 33,05 | CNY 31,92 | 20,11M |
| 2026-07-31 | CNY 32,20 | -4,73 % | CNY 32,50 | CNY 33,00 | CNY 31,70 | 30,25M |
| 2026-07-30 | CNY 33,80 | +4,48 % | CNY 32,28 | CNY 34,17 | CNY 32,05 | 25,13M |
| 2026-07-29 | CNY 32,35 | -1,52 % | CNY 32,83 | CNY 33,10 | CNY 32,03 | 24,32M |
| 2026-07-28 | CNY 32,85 | +2,15 % | CNY 32,38 | CNY 33,16 | CNY 32,07 | 15,32M |
| 2026-07-27 | CNY 32,16 | +1,58 % | CNY 31,66 | CNY 32,60 | CNY 31,28 | 12,22M |
| 2026-07-24 | CNY 31,66 | -1,62 % | CNY 32,40 | CNY 32,58 | CNY 31,39 | 15,94M |
| 2026-07-23 | CNY 32,18 | +3,87 % | CNY 30,79 | CNY 32,60 | CNY 30,39 | 20,65M |
| 2026-07-22 | CNY 30,98 | -1,59 % | CNY 31,20 | CNY 31,20 | CNY 29,62 | 18,39M |
| 2026-07-21 | CNY 31,48 | -1,90 % | CNY 32,00 | CNY 32,70 | CNY 30,40 | 28,55M |
| 2026-07-20 | CNY 32,09 | +7,83 % | CNY 29,70 | CNY 32,39 | CNY 29,61 | 22,38M |
| 2026-07-17 | CNY 29,76 | -1,06 % | CNY 30,12 | CNY 30,78 | CNY 29,11 | 21,18M |
| 2026-07-16 | CNY 30,08 | +3,16 % | CNY 29,15 | CNY 30,76 | CNY 29,01 | 26,38M |
| 2026-07-15 | CNY 29,16 | +1,78 % | CNY 28,55 | CNY 29,39 | CNY 28,38 | 18,15M |
| 2026-07-14 | CNY 28,65 | -0,35 % | CNY 28,53 | CNY 28,77 | CNY 27,92 | 23,11M |
| 2026-07-13 | CNY 28,75 | +1,23 % | CNY 28,41 | CNY 29,18 | CNY 27,61 | 18,99M |
| 2026-07-10 | CNY 28,40 | +0,67 % | CNY 28,28 | CNY 28,81 | CNY 27,43 | 14,48M |
| 2026-07-09 | CNY 28,21 | -1,95 % | CNY 28,70 | CNY 28,88 | CNY 28,10 | 21,36M |
| 2026-07-08 | CNY 28,77 | -1,03 % | CNY 28,91 | CNY 29,44 | CNY 28,59 | 10,40M |
| 2026-07-07 | CNY 29,07 | -0,92 % | CNY 29,30 | CNY 29,52 | CNY 28,83 | 16,44M |
| 2026-07-06 | CNY 29,34 | +1,52 % | CNY 28,91 | CNY 29,65 | CNY 28,36 | 24,58M |
| 2026-07-03 | CNY 28,90 | +5,05 % | CNY 27,60 | CNY 29,12 | CNY 27,52 | 30,19M |
| 2026-07-02 | CNY 27,51 | -2,27 % | CNY 28,34 | CNY 28,76 | CNY 27,43 | 19,43M |
| 2026-07-01 | CNY 28,15 | +5,00 % | CNY 26,81 | CNY 28,50 | CNY 26,71 | 28,77M |
| 2026-06-30 | CNY 26,81 | -0,41 % | CNY 26,85 | CNY 27,63 | CNY 26,64 | 17,42M |
| 2026-06-29 | CNY 26,92 | +0,45 % | CNY 26,82 | CNY 27,96 | CNY 26,23 | 27,12M |
| 2026-06-26 | CNY 26,80 | +0,87 % | CNY 26,57 | CNY 27,22 | CNY 26,25 | 23,51M |
| 2026-06-25 | CNY 26,57 | -0,30 % | CNY 26,52 | CNY 26,71 | CNY 25,81 | 21,80M |
| 2026-06-24 | CNY 26,65 | +0,26 % | CNY 26,73 | CNY 27,25 | CNY 26,27 | 24,04M |
| 2026-06-23 | CNY 26,58 | -3,06 % | CNY 27,28 | CNY 27,63 | CNY 26,55 | 17,14M |
| 2026-06-22 | CNY 27,42 | +5,30 % | CNY 26,90 | CNY 27,57 | CNY 26,22 | 35,53M |
| 2026-06-18 | CNY 26,04 | -4,05 % | CNY 27,26 | CNY 27,37 | CNY 26,00 | 32,04M |
| 2026-06-17 | CNY 27,14 | +2,96 % | CNY 26,39 | CNY 27,30 | CNY 26,00 | 36,22M |
| 2026-06-16 | CNY 26,36 | -6,72 % | CNY 28,26 | CNY 28,26 | CNY 26,02 | 61,25M |
| 2026-06-15 | CNY 28,26 | -2,05 % | CNY 28,87 | CNY 29,09 | CNY 28,00 | 29,15M |
| 2026-06-12 | CNY 28,85 | -2,20 % | CNY 29,31 | CNY 29,54 | CNY 28,75 | 20,36M |
| 2026-06-11 | CNY 29,50 | -1,83 % | CNY 29,80 | CNY 30,10 | CNY 29,30 | 12,60M |
| 2026-06-10 | CNY 30,05 | -0,03 % | CNY 29,88 | CNY 30,18 | CNY 29,01 | 21,66M |
| 2026-06-09 | CNY 30,06 | -1,35 % | CNY 30,58 | CNY 30,68 | CNY 29,93 | 16,76M |
| 2026-06-08 | CNY 30,47 | -0,33 % | CNY 30,54 | CNY 31,32 | CNY 29,98 | 21,01M |
| 2026-06-05 | CNY 30,57 | +1,93 % | CNY 30,01 | CNY 31,19 | CNY 29,54 | 28,54M |
| 2026-06-04 | CNY 29,99 | -8,65 % | CNY 32,76 | CNY 32,94 | CNY 29,56 | 46,25M |
| 2026-06-03 | CNY 32,83 | -1,56 % | CNY 33,36 | CNY 34,50 | CNY 32,36 | 27,88M |
| 2026-06-02 | CNY 33,35 | +2,08 % | CNY 32,43 | CNY 33,47 | CNY 32,38 | 19,34M |
| 2026-06-01 | CNY 32,67 | +1,15 % | CNY 32,21 | CNY 33,05 | CNY 31,91 | 18,48M |
| 2026-05-29 | CNY 32,30 | +0,53 % | CNY 32,11 | CNY 32,83 | CNY 31,88 | 14,53M |
| 2026-05-28 | CNY 32,13 | -1,62 % | CNY 32,41 | CNY 33,43 | CNY 32,04 | 12,64M |
| 2026-05-27 | CNY 32,66 | -0,31 % | CNY 32,73 | CNY 33,08 | CNY 32,22 | 10,38M |
| 2026-05-26 | CNY 32,76 | +2,34 % | CNY 32,18 | CNY 33,28 | CNY 31,83 | 18,04M |