GreatTown Holdings Ltd. Class A 600094
SSE · China · Finanzen
CNY 4,19+0,06 (+1,45 %)
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 4,19 | +1,45 % | CNY 4,09 | CNY 4,22 | CNY 3,96 | 49,12M |
| 2026-09-29 | CNY 4,13 | +4,03 % | CNY 3,98 | CNY 4,13 | CNY 3,95 | 34,18M |
| 2026-09-28 | CNY 3,97 | -1,73 % | CNY 4,04 | CNY 4,15 | CNY 3,93 | 34,25M |
| 2026-09-24 | CNY 4,04 | -0,25 % | CNY 4,01 | CNY 4,09 | CNY 3,96 |
| 30,10M |
| 2026-09-23 | CNY 4,05 | -1,70 % | CNY 4,13 | CNY 4,17 | CNY 4,02 | 27,36M |
| 2026-09-22 | CNY 4,12 | -0,48 % | CNY 4,14 | CNY 4,18 | CNY 4,06 | 31,01M |
| 2026-09-21 | CNY 4,14 | +2,48 % | CNY 4,02 | CNY 4,17 | CNY 3,96 | 27,93M |
| 2026-09-18 | CNY 4,04 | -0,74 % | CNY 4,07 | CNY 4,11 | CNY 4,02 | 31,53M |
| 2026-09-17 | CNY 4,07 | -0,97 % | CNY 4,09 | CNY 4,18 | CNY 3,97 | 25,42M |
| 2026-09-16 | CNY 4,11 | +2,24 % | CNY 4,02 | CNY 4,11 | CNY 3,93 | 27,37M |
| 2026-09-15 | CNY 4,02 | +1,52 % | CNY 3,94 | CNY 4,08 | CNY 3,94 | 23,37M |
| 2026-09-14 | CNY 3,96 | +0,76 % | CNY 3,93 | CNY 4,01 | CNY 3,88 | 18,19M |
| 2026-09-11 | CNY 3,93 | -2,48 % | CNY 4,03 | CNY 4,03 | CNY 3,84 | 24,00M |
| 2026-09-10 | CNY 4,03 | -0,74 % | CNY 4,05 | CNY 4,06 | CNY 3,94 | 20,62M |
| 2026-09-09 | CNY 4,06 | -1,93 % | CNY 4,13 | CNY 4,16 | CNY 4,05 | 22,81M |
| 2026-09-08 | CNY 4,14 | +3,50 % | CNY 4,02 | CNY 4,18 | CNY 3,98 | 26,40M |
| 2026-09-07 | CNY 4,00 | +0,76 % | CNY 3,97 | CNY 4,03 | CNY 3,93 | 19,37M |
| 2026-09-04 | CNY 3,97 | +1,28 % | CNY 3,94 | CNY 4,05 | CNY 3,92 | 23,16M |
| 2026-09-03 | CNY 3,92 | -1,51 % | CNY 3,97 | CNY 4,00 | CNY 3,92 | 11,47M |
| 2026-09-02 | CNY 3,98 | +0,25 % | CNY 3,94 | CNY 4,02 | CNY 3,84 | 19,58M |
| 2026-09-01 | CNY 3,97 | +1,28 % | CNY 3,88 | CNY 3,99 | CNY 3,85 | 20,16M |
| 2026-08-31 | CNY 3,92 | -3,69 % | CNY 4,16 | CNY 4,18 | CNY 3,90 | 27,27M |
| 2026-08-28 | CNY 4,07 | -0,25 % | CNY 4,06 | CNY 4,12 | CNY 4,01 | 26,72M |
| 2026-08-27 | CNY 4,08 | -1,69 % | CNY 4,15 | CNY 4,26 | CNY 4,06 | 24,95M |
| 2026-08-26 | CNY 4,15 | +3,23 % | CNY 4,02 | CNY 4,21 | CNY 3,96 | 27,87M |
| 2026-08-25 | CNY 4,02 | +5,51 % | CNY 3,81 | CNY 4,06 | CNY 3,79 | 22,09M |
| 2026-08-24 | CNY 3,81 | -1,30 % | CNY 3,87 | CNY 3,90 | CNY 3,79 | 13,97M |
| 2026-08-21 | CNY 3,86 | -2,03 % | CNY 3,93 | CNY 3,93 | CNY 3,81 | 15,47M |
| 2026-08-20 | CNY 3,94 | +1,03 % | CNY 3,95 | CNY 4,00 | CNY 3,90 | 14,50M |
| 2026-08-19 | CNY 3,90 | -3,23 % | CNY 4,01 | CNY 4,07 | CNY 3,88 | 20,71M |
| 2026-08-18 | CNY 4,03 | -2,66 % | CNY 4,14 | CNY 4,14 | CNY 4,01 | 17,97M |
| 2026-08-17 | CNY 4,14 | -1,66 % | CNY 4,23 | CNY 4,23 | CNY 4,04 | 34,10M |
| 2026-08-14 | CNY 4,21 | +2,18 % | CNY 4,15 | CNY 4,28 | CNY 4,09 | 24,29M |
| 2026-08-13 | CNY 4,12 | -5,29 % | CNY 4,34 | CNY 4,36 | CNY 4,12 | 32,67M |
| 2026-08-12 | CNY 4,35 | -0,23 % | CNY 4,36 | CNY 4,41 | CNY 4,28 | 23,73M |
| 2026-08-11 | CNY 4,36 | -1,80 % | CNY 4,40 | CNY 4,47 | CNY 4,36 | 14,63M |
| 2026-08-10 | CNY 4,44 | -0,45 % | CNY 4,46 | CNY 4,50 | CNY 4,38 | 23,10M |
| 2026-08-07 | CNY 4,46 | -4,29 % | CNY 4,71 | CNY 4,73 | CNY 4,40 | 33,97M |
| 2026-08-06 | CNY 4,66 | +1,08 % | CNY 4,57 | CNY 4,69 | CNY 4,49 | 32,50M |
| 2026-08-05 | CNY 4,61 | +5,01 % | CNY 4,45 | CNY 4,64 | CNY 4,40 | 40,53M |
| 2026-08-04 | CNY 4,39 | +0,23 % | CNY 4,39 | CNY 4,47 | CNY 4,31 | 28,24M |
| 2026-08-03 | CNY 4,38 | +5,54 % | CNY 4,20 | CNY 4,40 | CNY 4,17 | 27,29M |
| 2026-07-31 | CNY 4,15 | +4,53 % | CNY 3,91 | CNY 4,22 | CNY 3,91 | 33,38M |
| 2026-07-30 | CNY 3,97 | +3,66 % | CNY 3,81 | CNY 4,09 | CNY 3,80 | 31,83M |
| 2026-07-29 | CNY 3,83 | +4,08 % | CNY 3,68 | CNY 3,84 | CNY 3,67 | 22,46M |
| 2026-07-28 | CNY 3,68 | +0,82 % | CNY 3,63 | CNY 3,73 | CNY 3,60 | 15,02M |
| 2026-07-27 | CNY 3,65 | +2,24 % | CNY 3,58 | CNY 3,66 | CNY 3,53 | 14,31M |
| 2026-07-24 | CNY 3,57 | -2,99 % | CNY 3,69 | CNY 3,71 | CNY 3,57 | 12,36M |
| 2026-07-23 | CNY 3,68 | +1,94 % | CNY 3,55 | CNY 3,72 | CNY 3,55 | 15,26M |
| 2026-07-22 | CNY 3,61 | -3,48 % | CNY 3,74 | CNY 3,77 | CNY 3,61 | 20,76M |
| 2026-07-21 | CNY 3,74 | +0,27 % | CNY 3,72 | CNY 3,80 | CNY 3,59 | 23,14M |
| 2026-07-20 | CNY 3,73 | +3,04 % | CNY 3,65 | CNY 3,82 | CNY 3,62 | 29,73M |
| 2026-07-17 | CNY 3,62 | -3,98 % | CNY 3,78 | CNY 3,85 | CNY 3,62 | 23,45M |
| 2026-07-16 | CNY 3,77 | -2,33 % | CNY 3,81 | CNY 3,88 | CNY 3,71 | 20,87M |
| 2026-07-15 | CNY 3,86 | +0,26 % | CNY 3,82 | CNY 3,89 | CNY 3,77 | 25,14M |
| 2026-07-14 | CNY 3,85 | +2,39 % | CNY 3,83 | CNY 3,88 | CNY 3,75 | 31,92M |
| 2026-07-13 | CNY 3,76 | -5,05 % | CNY 3,95 | CNY 4,02 | CNY 3,75 | 41,44M |
| 2026-07-10 | CNY 3,96 | -2,70 % | CNY 3,91 | CNY 4,07 | CNY 3,88 | 59,86M |
| 2026-07-09 | CNY 4,07 | -3,55 % | CNY 4,30 | CNY 4,55 | CNY 3,99 | 86,27M |
| 2026-07-08 | CNY 4,22 | +9,90 % | CNY 4,19 | CNY 4,22 | CNY 4,06 | 17,75M |
| 2026-07-07 | CNY 3,84 | +10,03 % | CNY 3,56 | CNY 3,84 | CNY 3,46 | 33,36M |
| 2026-07-06 | CNY 3,49 | +0,29 % | CNY 3,47 | CNY 3,51 | CNY 3,44 | 16,05M |
| 2026-07-03 | CNY 3,48 | +0,29 % | CNY 3,47 | CNY 3,55 | CNY 3,46 | 14,97M |
| 2026-07-02 | CNY 3,47 | -1,70 % | CNY 3,49 | CNY 3,61 | CNY 3,46 | 18,33M |
| 2026-07-01 | CNY 3,53 | +2,02 % | CNY 3,49 | CNY 3,58 | CNY 3,46 | 18,77M |
| 2026-06-30 | CNY 3,46 | -2,81 % | CNY 3,51 | CNY 3,57 | CNY 3,45 | 16,44M |
| 2026-06-29 | CNY 3,56 | -1,39 % | CNY 3,60 | CNY 3,61 | CNY 3,50 | 16,03M |
| 2026-06-26 | CNY 3,61 | -3,73 % | CNY 3,72 | CNY 3,74 | CNY 3,61 | 18,93M |
| 2026-06-25 | CNY 3,75 | -0,53 % | CNY 3,79 | CNY 3,81 | CNY 3,68 | 17,69M |
| 2026-06-24 | CNY 3,77 | -2,58 % | CNY 3,86 | CNY 3,95 | CNY 3,71 | 27,65M |
| 2026-06-23 | CNY 3,87 | -2,03 % | CNY 3,95 | CNY 4,01 | CNY 3,83 | 18,71M |
| 2026-06-22 | CNY 3,95 | -2,47 % | CNY 4,05 | CNY 4,05 | CNY 3,88 | 19,86M |
| 2026-06-18 | CNY 4,05 | +0,25 % | CNY 4,01 | CNY 4,18 | CNY 3,90 | 19,85M |
| 2026-06-17 | CNY 4,04 | -3,58 % | CNY 4,18 | CNY 4,19 | CNY 4,02 | 23,67M |
| 2026-06-16 | CNY 4,19 | 0,00 % | CNY 4,19 | CNY 4,29 | CNY 4,10 | 30,66M |
| 2026-06-15 | CNY 4,19 | +7,44 % | CNY 3,93 | CNY 4,29 | CNY 3,93 | 42,70M |
| 2026-06-12 | CNY 3,90 | +1,04 % | CNY 3,90 | CNY 3,94 | CNY 3,86 | 13,35M |
| 2026-06-11 | CNY 3,86 | -1,78 % | CNY 3,91 | CNY 3,95 | CNY 3,82 | 14,36M |
| 2026-06-10 | CNY 3,93 | -1,75 % | CNY 3,93 | CNY 4,00 | CNY 3,89 | 16,28M |
| 2026-06-09 | CNY 4,00 | 0,00 % | CNY 4,00 | CNY 4,02 | CNY 3,92 | 18,15M |
| 2026-06-08 | CNY 4,00 | -2,91 % | CNY 4,08 | CNY 4,14 | CNY 3,92 | 19,26M |
| 2026-06-05 | CNY 4,12 | +0,73 % | CNY 4,09 | CNY 4,19 | CNY 4,08 | 18,58M |
| 2026-06-04 | CNY 4,09 | -0,24 % | CNY 4,04 | CNY 4,21 | CNY 4,04 | 18,87M |
| 2026-06-03 | CNY 4,10 | -1,44 % | CNY 4,14 | CNY 4,17 | CNY 4,08 | 17,13M |
| 2026-06-02 | CNY 4,16 | -3,48 % | CNY 4,33 | CNY 4,33 | CNY 4,14 | 19,98M |
| 2026-06-01 | CNY 4,31 | -1,60 % | CNY 4,36 | CNY 4,40 | CNY 4,30 | 19,65M |
| 2026-05-29 | CNY 4,38 | -1,35 % | CNY 4,44 | CNY 4,53 | CNY 4,34 | 19,61M |
| 2026-05-28 | CNY 4,44 | -0,45 % | CNY 4,46 | CNY 4,51 | CNY 4,32 | 15,94M |
| 2026-05-27 | CNY 4,46 | -3,04 % | CNY 4,60 | CNY 4,67 | CNY 4,41 | 23,98M |
| 2026-05-26 | CNY 4,60 | -0,65 % | CNY 4,60 | CNY 4,63 | CNY 4,50 | 15,64M |