Guangzhou Development Group Incorporated Class A 600098
SSE · China · Versorger
CNY 6,32+0,12 (+1,94 %)
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 6,32 | +1,94 % | CNY 6,22 | CNY 6,35 | CNY 6,20 | 18,12M |
| 2026-09-29 | CNY 6,20 | -0,80 % | CNY 6,24 | CNY 6,29 | CNY 6,17 | 12,06M |
| 2026-09-28 | CNY 6,25 | 0,00 % | CNY 6,25 | CNY 6,30 | CNY 6,22 | 16,31M |
| 2026-09-24 | CNY 6,25 | +1,13 % | CNY 6,21 | CNY 6,28 | CNY 6,15 | 17,27M |
| 2026-09-23 | CNY 6,18 | -0,48 % | CNY 6,19 | CNY 6,25 | CNY 6,17 | 10,94M |
| 2026-09-22 | CNY 6,21 | -0,32 % | CNY 6,22 | CNY 6,23 | CNY 6,16 | 14,12M |
| 2026-09-21 | CNY 6,23 | -0,80 % | CNY 6,26 | CNY 6,30 | CNY 6,22 | 16,91M |
| 2026-09-18 | CNY 6,28 | +0,16 % | CNY 6,25 | CNY 6,31 | CNY 6,24 | 14,73M |
| 2026-09-17 | CNY 6,27 | -1,57 % | CNY 6,37 | CNY 6,37 | CNY 6,22 | 13,93M |
| 2026-09-16 | CNY 6,37 | +0,31 % | CNY 6,35 | CNY 6,43 | CNY 6,31 | 22,20M |
| 2026-09-15 | CNY 6,35 | +0,47 % | CNY 6,29 | CNY 6,37 | CNY 6,24 | 22,13M |
| 2026-09-14 | CNY 6,32 | +0,80 % | CNY 6,22 | CNY 6,36 | CNY 6,20 | 20,41M |
| 2026-09-11 | CNY 6,27 | -0,63 % | CNY 6,35 | CNY 6,35 | CNY 6,21 | 21,09M |
| 2026-09-10 | CNY 6,31 | -0,94 % | CNY 6,37 | CNY 6,40 | CNY 6,30 | 19,87M |
| 2026-09-09 | CNY 6,37 | +0,63 % | CNY 6,36 | CNY 6,38 | CNY 6,27 | 18,34M |
| 2026-09-08 | CNY 6,33 | +2,26 % | CNY 6,21 | CNY 6,34 | CNY 6,19 | 28,00M |
| 2026-09-07 | CNY 6,19 | +1,31 % | CNY 6,13 | CNY 6,21 | CNY 6,11 | 23,42M |
| 2026-09-04 | CNY 6,11 | +1,16 % | CNY 6,04 | CNY 6,16 | CNY 6,03 | 21,92M |
| 2026-09-03 | CNY 6,04 | +1,68 % | CNY 5,94 | CNY 6,07 | CNY 5,94 | 27,50M |
| 2026-09-02 | CNY 5,94 | -0,83 % | CNY 5,98 | CNY 6,00 | CNY 5,90 | 21,50M |
| 2026-09-01 | CNY 5,99 | +0,17 % | CNY 5,93 | CNY 6,02 | CNY 5,92 | 36,59M |
| 2026-08-31 | CNY 5,98 | -4,32 % | CNY 6,17 | CNY 6,17 | CNY 5,91 | 51,96M |
| 2026-08-28 | CNY 6,25 | +0,32 % | CNY 6,22 | CNY 6,25 | CNY 6,19 | 13,24M |
| 2026-08-27 | CNY 6,23 | -1,42 % | CNY 6,31 | CNY 6,31 | CNY 6,15 | 24,72M |
| 2026-08-26 | CNY 6,32 | +0,64 % | CNY 6,25 | CNY 6,36 | CNY 6,25 | 21,20M |
| 2026-08-25 | CNY 6,28 | -0,48 % | CNY 6,29 | CNY 6,34 | CNY 6,25 | 14,50M |
| 2026-08-24 | CNY 6,31 | +1,12 % | CNY 6,24 | CNY 6,31 | CNY 6,23 | 17,28M |
| 2026-08-21 | CNY 6,24 | -0,16 % | CNY 6,25 | CNY 6,28 | CNY 6,22 | 12,99M |
| 2026-08-20 | CNY 6,25 | +0,81 % | CNY 6,17 | CNY 6,29 | CNY 6,16 | 16,70M |
| 2026-08-19 | CNY 6,20 | -0,48 % | CNY 6,22 | CNY 6,27 | CNY 6,18 | 16,50M |
| 2026-08-18 | CNY 6,23 | -0,32 % | CNY 6,24 | CNY 6,30 | CNY 6,20 | 13,40M |
| 2026-08-17 | CNY 6,25 | +0,81 % | CNY 6,18 | CNY 6,25 | CNY 6,15 | 14,68M |
| 2026-08-14 | CNY 6,20 | -0,32 % | CNY 6,22 | CNY 6,25 | CNY 6,13 | 21,09M |
| 2026-08-13 | CNY 6,22 | -0,32 % | CNY 6,22 | CNY 6,25 | CNY 6,19 | 16,23M |
| 2026-08-12 | CNY 6,24 | -0,64 % | CNY 6,25 | CNY 6,28 | CNY 6,18 | 18,12M |
| 2026-08-11 | CNY 6,28 | -0,32 % | CNY 6,29 | CNY 6,32 | CNY 6,25 | 17,54M |
| 2026-08-10 | CNY 6,30 | +0,48 % | CNY 6,27 | CNY 6,34 | CNY 6,25 | 17,07M |
| 2026-08-07 | CNY 6,27 | -0,16 % | CNY 6,27 | CNY 6,29 | CNY 6,22 | 15,58M |
| 2026-08-06 | CNY 6,28 | -1,10 % | CNY 6,35 | CNY 6,35 | CNY 6,22 | 24,26M |
| 2026-08-05 | CNY 6,35 | -1,70 % | CNY 6,43 | CNY 6,45 | CNY 6,34 | 28,52M |
| 2026-08-04 | CNY 6,46 | -1,37 % | CNY 6,60 | CNY 6,61 | CNY 6,44 | 23,87M |
| 2026-08-03 | CNY 6,55 | +2,34 % | CNY 6,42 | CNY 6,60 | CNY 6,41 | 29,73M |
| 2026-07-31 | CNY 6,40 | -1,08 % | CNY 6,43 | CNY 6,49 | CNY 6,38 | 25,95M |
| 2026-07-30 | CNY 6,47 | +1,25 % | CNY 6,38 | CNY 6,49 | CNY 6,36 | 24,37M |
| 2026-07-29 | CNY 6,39 | +1,75 % | CNY 6,28 | CNY 6,42 | CNY 6,26 | 27,24M |
| 2026-07-28 | CNY 6,28 | -0,79 % | CNY 6,28 | CNY 6,33 | CNY 6,19 | 22,32M |
| 2026-07-27 | CNY 6,33 | +2,26 % | CNY 6,19 | CNY 6,35 | CNY 6,15 | 28,50M |
| 2026-07-24 | CNY 6,19 | -3,43 % | CNY 6,40 | CNY 6,45 | CNY 6,18 | 32,76M |
| 2026-07-23 | CNY 6,41 | +1,42 % | CNY 6,28 | CNY 6,43 | CNY 6,27 | 33,55M |
| 2026-07-22 | CNY 6,32 | +1,44 % | CNY 6,23 | CNY 6,34 | CNY 6,17 | 36,27M |
| 2026-07-21 | CNY 6,23 | -1,74 % | CNY 6,28 | CNY 6,37 | CNY 6,17 | 43,45M |
| 2026-07-20 | CNY 6,34 | +3,09 % | CNY 6,15 | CNY 6,34 | CNY 6,14 | 53,66M |
| 2026-07-17 | CNY 6,15 | -0,81 % | CNY 6,18 | CNY 6,29 | CNY 6,14 | 33,97M |
| 2026-07-16 | CNY 6,20 | -1,12 % | CNY 6,26 | CNY 6,29 | CNY 6,15 | 21,99M |
| 2026-07-15 | CNY 6,27 | +1,13 % | CNY 6,20 | CNY 6,29 | CNY 6,12 | 22,93M |
| 2026-07-14 | CNY 6,20 | +2,65 % | CNY 6,06 | CNY 6,24 | CNY 6,03 | 33,01M |
| 2026-07-13 | CNY 6,04 | +0,33 % | CNY 6,02 | CNY 6,12 | CNY 6,00 | 31,73M |
| 2026-07-10 | CNY 6,02 | +1,01 % | CNY 5,95 | CNY 6,06 | CNY 5,87 | 20,67M |
| 2026-07-09 | CNY 5,96 | -0,67 % | CNY 6,02 | CNY 6,05 | CNY 5,91 | 19,63M |
| 2026-07-08 | CNY 6,00 | -0,17 % | CNY 6,01 | CNY 6,09 | CNY 5,96 | 14,11M |
| 2026-07-07 | CNY 6,01 | -3,22 % | CNY 6,19 | CNY 6,20 | CNY 6,00 | 20,47M |
| 2026-07-06 | CNY 6,21 | +1,80 % | CNY 6,10 | CNY 6,21 | CNY 6,03 | 20,82M |
| 2026-07-03 | CNY 6,10 | +1,50 % | CNY 6,01 | CNY 6,10 | CNY 6,00 | 17,31M |
| 2026-07-02 | CNY 6,01 | -0,66 % | CNY 6,02 | CNY 6,11 | CNY 5,96 | 19,38M |
| 2026-07-01 | CNY 6,05 | +2,37 % | CNY 5,90 | CNY 6,07 | CNY 5,88 | 23,81M |
| 2026-06-30 | CNY 5,91 | -1,83 % | CNY 6,01 | CNY 6,02 | CNY 5,88 | 17,12M |
| 2026-06-29 | CNY 6,02 | -0,17 % | CNY 6,03 | CNY 6,05 | CNY 5,85 | 23,74M |
| 2026-06-26 | CNY 6,03 | -6,22 % | CNY 6,22 | CNY 6,24 | CNY 6,02 | 24,17M |
| 2026-06-25 | CNY 6,43 | -2,13 % | CNY 6,55 | CNY 6,57 | CNY 6,35 | 30,61M |
| 2026-06-24 | CNY 6,57 | -1,35 % | CNY 6,68 | CNY 6,68 | CNY 6,51 | 19,06M |
| 2026-06-23 | CNY 6,66 | -0,45 % | CNY 6,71 | CNY 6,82 | CNY 6,63 | 25,34M |
| 2026-06-22 | CNY 6,69 | +1,67 % | CNY 6,56 | CNY 6,69 | CNY 6,47 | 30,70M |
| 2026-06-18 | CNY 6,58 | -4,78 % | CNY 6,90 | CNY 6,91 | CNY 6,56 | 48,09M |
| 2026-06-17 | CNY 6,91 | -0,72 % | CNY 6,95 | CNY 6,97 | CNY 6,82 | 28,00M |
| 2026-06-16 | CNY 6,96 | +0,43 % | CNY 6,91 | CNY 7,10 | CNY 6,83 | 35,66M |
| 2026-06-15 | CNY 6,93 | -0,86 % | CNY 6,97 | CNY 7,03 | CNY 6,85 | 40,96M |
| 2026-06-12 | CNY 6,99 | +0,43 % | CNY 6,93 | CNY 7,06 | CNY 6,76 | 51,55M |
| 2026-06-11 | CNY 6,96 | -1,00 % | CNY 7,01 | CNY 7,04 | CNY 6,78 | 43,87M |
| 2026-06-10 | CNY 7,03 | -4,74 % | CNY 7,31 | CNY 7,35 | CNY 6,97 | 42,07M |
| 2026-06-09 | CNY 7,38 | +1,51 % | CNY 7,27 | CNY 7,43 | CNY 7,08 | 40,07M |
| 2026-06-08 | CNY 7,27 | -5,71 % | CNY 7,53 | CNY 7,64 | CNY 7,24 | 48,75M |
| 2026-06-05 | CNY 7,71 | -4,93 % | CNY 8,03 | CNY 8,24 | CNY 7,68 | 53,22M |
| 2026-06-04 | CNY 8,11 | +0,62 % | CNY 7,97 | CNY 8,24 | CNY 7,94 | 51,85M |
| 2026-06-03 | CNY 8,06 | +0,50 % | CNY 7,93 | CNY 8,10 | CNY 7,80 | 61,53M |
| 2026-06-02 | CNY 8,02 | -0,25 % | CNY 8,00 | CNY 8,11 | CNY 7,90 | 48,26M |
| 2026-06-01 | CNY 8,04 | +0,50 % | CNY 8,08 | CNY 8,13 | CNY 7,68 | 69,24M |
| 2026-05-29 | CNY 8,00 | +2,17 % | CNY 7,84 | CNY 8,13 | CNY 7,78 | 79,05M |
| 2026-05-28 | CNY 7,83 | +3,57 % | CNY 7,56 | CNY 7,93 | CNY 7,50 | 73,12M |
| 2026-05-27 | CNY 7,56 | +0,80 % | CNY 7,46 | CNY 7,62 | CNY 7,42 | 43,71M |
| 2026-05-26 | CNY 7,50 | +2,32 % | CNY 7,30 | CNY 7,65 | CNY 7,22 | 51,69M |