Ningbo Bird Co., Ltd. Class A 600130
SSE · China · Elektronische Technologie
CNY 4,56-0,03 (-0,65 %)
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 4,56 | -0,65 % | CNY 4,61 | CNY 4,62 | CNY 4,49 | 11,71M |
| 2026-09-29 | CNY 4,59 | +1,32 % | CNY 4,49 | CNY 4,63 | CNY 4,46 | 14,12M |
| 2026-09-28 | CNY 4,53 | -3,62 % | CNY 4,68 | CNY 4,70 | CNY 4,48 | 17,27M |
| 2026-09-24 | CNY 4,70 | +1,95 % | CNY 4,61 | CNY 4,78 | CNY 4,58 | 29,30M |
| 2026-09-23 | CNY 4,61 | -1,28 % | CNY 4,71 | CNY 4,71 | CNY 4,54 | 21,25M |
| 2026-09-22 | CNY 4,67 | +1,08 % | CNY 4,65 | CNY 4,85 | CNY 4,63 | 25,26M |
| 2026-09-21 | CNY 4,62 | +4,29 % | CNY 4,51 | CNY 4,67 | CNY 4,48 | 23,97M |
| 2026-09-18 | CNY 4,43 | +0,45 % | CNY 4,44 | CNY 4,51 | CNY 4,41 | 11,80M |
| 2026-09-17 | CNY 4,41 | +1,15 % | CNY 4,34 | CNY 4,46 | CNY 4,34 | 14,83M |
| 2026-09-16 | CNY 4,36 | +2,59 % | CNY 4,21 | CNY 4,39 | CNY 4,21 | 19,12M |
| 2026-09-15 | CNY 4,25 | -4,06 % | CNY 4,40 | CNY 4,42 | CNY 4,23 | 18,29M |
| 2026-09-14 | CNY 4,43 | -0,67 % | CNY 4,45 | CNY 4,49 | CNY 4,38 | 12,89M |
| 2026-09-11 | CNY 4,46 | -0,89 % | CNY 4,45 | CNY 4,49 | CNY 4,33 | 20,43M |
| 2026-09-10 | CNY 4,50 | -1,10 % | CNY 4,52 | CNY 4,57 | CNY 4,46 | 16,39M |
| 2026-09-09 | CNY 4,55 | -2,57 % | CNY 4,66 | CNY 4,68 | CNY 4,51 | 21,87M |
| 2026-09-08 | CNY 4,67 | +0,65 % | CNY 4,64 | CNY 4,71 | CNY 4,61 | 24,64M |
| 2026-09-07 | CNY 4,64 | +1,53 % | CNY 4,64 | CNY 4,68 | CNY 4,57 | 23,52M |
| 2026-09-04 | CNY 4,57 | -1,30 % | CNY 4,65 | CNY 4,69 | CNY 4,54 | 26,40M |
| 2026-09-03 | CNY 4,63 | -2,53 % | CNY 4,71 | CNY 4,81 | CNY 4,60 | 33,47M |
| 2026-09-02 | CNY 4,75 | -3,65 % | CNY 4,88 | CNY 4,88 | CNY 4,68 | 59,90M |
| 2026-09-01 | CNY 4,93 | +10,04 % | CNY 4,47 | CNY 4,93 | CNY 4,46 | 42,20M |
| 2026-08-31 | CNY 4,48 | -1,10 % | CNY 4,49 | CNY 4,51 | CNY 4,40 | 21,45M |
| 2026-08-28 | CNY 4,53 | +2,95 % | CNY 4,38 | CNY 4,56 | CNY 4,37 | 29,26M |
| 2026-08-27 | CNY 4,40 | +0,69 % | CNY 4,38 | CNY 4,45 | CNY 4,36 | 15,03M |
| 2026-08-26 | CNY 4,37 | +0,23 % | CNY 4,36 | CNY 4,45 | CNY 4,34 | 15,78M |
| 2026-08-25 | CNY 4,36 | +0,46 % | CNY 4,27 | CNY 4,39 | CNY 4,18 | 22,64M |
| 2026-08-24 | CNY 4,34 | +0,23 % | CNY 4,31 | CNY 4,36 | CNY 4,20 | 17,47M |
| 2026-08-21 | CNY 4,33 | +0,46 % | CNY 4,28 | CNY 4,35 | CNY 4,21 | 15,78M |
| 2026-08-20 | CNY 4,31 | 0,00 % | CNY 4,35 | CNY 4,36 | CNY 4,26 | 18,72M |
| 2026-08-19 | CNY 4,31 | -3,36 % | CNY 4,43 | CNY 4,49 | CNY 4,30 | 29,34M |
| 2026-08-18 | CNY 4,46 | +1,13 % | CNY 4,41 | CNY 4,47 | CNY 4,37 | 17,78M |
| 2026-08-17 | CNY 4,41 | +0,92 % | CNY 4,38 | CNY 4,41 | CNY 4,32 | 17,92M |
| 2026-08-14 | CNY 4,37 | 0,00 % | CNY 4,40 | CNY 4,43 | CNY 4,27 | 24,47M |
| 2026-08-13 | CNY 4,37 | -2,46 % | CNY 4,52 | CNY 4,54 | CNY 4,37 | 24,61M |
| 2026-08-12 | CNY 4,48 | +2,52 % | CNY 4,38 | CNY 4,49 | CNY 4,33 | 25,33M |
| 2026-08-11 | CNY 4,37 | +0,23 % | CNY 4,33 | CNY 4,42 | CNY 4,29 | 24,29M |
| 2026-08-10 | CNY 4,36 | +2,11 % | CNY 4,28 | CNY 4,38 | CNY 4,21 | 29,73M |
| 2026-08-07 | CNY 4,27 | -0,47 % | CNY 4,29 | CNY 4,31 | CNY 4,20 | 30,68M |
| 2026-08-06 | CNY 4,29 | -0,69 % | CNY 4,30 | CNY 4,39 | CNY 4,20 | 66,69M |
| 2026-08-05 | CNY 4,32 | +9,92 % | CNY 3,94 | CNY 4,32 | CNY 3,92 | 42,75M |
| 2026-08-04 | CNY 3,93 | +0,51 % | CNY 3,92 | CNY 4,00 | CNY 3,91 | 15,05M |
| 2026-08-03 | CNY 3,91 | +3,44 % | CNY 3,78 | CNY 3,92 | CNY 3,78 | 16,76M |
| 2026-07-31 | CNY 3,78 | +3,00 % | CNY 3,74 | CNY 3,85 | CNY 3,72 | 22,81M |
| 2026-07-30 | CNY 3,67 | -4,18 % | CNY 3,78 | CNY 3,86 | CNY 3,65 | 25,02M |
| 2026-07-29 | CNY 3,83 | 0,00 % | CNY 3,80 | CNY 3,84 | CNY 3,72 | 24,42M |
| 2026-07-28 | CNY 3,83 | +2,68 % | CNY 3,69 | CNY 3,94 | CNY 3,67 | 28,28M |
| 2026-07-27 | CNY 3,73 | +2,75 % | CNY 3,61 | CNY 3,73 | CNY 3,60 | 18,34M |
| 2026-07-24 | CNY 3,63 | -0,55 % | CNY 3,61 | CNY 3,66 | CNY 3,52 | 16,51M |
| 2026-07-23 | CNY 3,65 | +3,40 % | CNY 3,52 | CNY 3,65 | CNY 3,49 | 17,64M |
| 2026-07-22 | CNY 3,53 | -0,56 % | CNY 3,50 | CNY 3,64 | CNY 3,49 | 19,33M |
| 2026-07-21 | CNY 3,55 | +2,90 % | CNY 3,46 | CNY 3,56 | CNY 3,20 | 30,67M |
| 2026-07-20 | CNY 3,45 | -4,17 % | CNY 3,62 | CNY 3,72 | CNY 3,38 | 30,99M |
| 2026-07-17 | CNY 3,60 | -8,86 % | CNY 3,94 | CNY 3,94 | CNY 3,59 | 37,89M |
| 2026-07-16 | CNY 3,95 | +2,07 % | CNY 3,88 | CNY 4,18 | CNY 3,87 | 38,34M |
| 2026-07-15 | CNY 3,87 | -0,51 % | CNY 3,84 | CNY 3,98 | CNY 3,84 | 21,99M |
| 2026-07-14 | CNY 3,89 | +1,30 % | CNY 3,82 | CNY 3,90 | CNY 3,75 | 19,89M |
| 2026-07-13 | CNY 3,84 | -7,25 % | CNY 4,09 | CNY 4,13 | CNY 3,80 | 28,10M |
| 2026-07-10 | CNY 4,14 | +3,50 % | CNY 4,00 | CNY 4,21 | CNY 4,00 | 29,75M |
| 2026-07-09 | CNY 4,00 | -0,74 % | CNY 4,02 | CNY 4,08 | CNY 3,84 | 27,93M |
| 2026-07-08 | CNY 4,03 | -1,23 % | CNY 4,09 | CNY 4,11 | CNY 3,99 | 21,67M |
| 2026-07-07 | CNY 4,08 | -2,63 % | CNY 4,21 | CNY 4,25 | CNY 4,05 | 21,20M |
| 2026-07-06 | CNY 4,19 | -3,68 % | CNY 4,36 | CNY 4,37 | CNY 4,18 | 24,12M |
| 2026-07-03 | CNY 4,35 | +0,23 % | CNY 4,34 | CNY 4,42 | CNY 4,30 | 20,70M |
| 2026-07-02 | CNY 4,34 | -2,47 % | CNY 4,43 | CNY 4,57 | CNY 4,33 | 28,56M |
| 2026-07-01 | CNY 4,45 | +0,45 % | CNY 4,43 | CNY 4,53 | CNY 4,40 | 23,59M |
| 2026-06-30 | CNY 4,43 | +1,37 % | CNY 4,32 | CNY 4,53 | CNY 4,32 | 24,63M |
| 2026-06-29 | CNY 4,37 | -3,53 % | CNY 4,48 | CNY 4,50 | CNY 4,29 | 24,94M |
| 2026-06-26 | CNY 4,53 | -1,52 % | CNY 4,56 | CNY 4,60 | CNY 4,41 | 27,41M |
| 2026-06-25 | CNY 4,60 | -3,97 % | CNY 4,79 | CNY 4,84 | CNY 4,57 | 31,77M |
| 2026-06-24 | CNY 4,79 | -4,39 % | CNY 4,92 | CNY 4,95 | CNY 4,57 | 57,47M |
| 2026-06-23 | CNY 5,01 | +5,70 % | CNY 4,71 | CNY 5,08 | CNY 4,71 | 62,70M |
| 2026-06-22 | CNY 4,74 | +0,21 % | CNY 4,67 | CNY 4,92 | CNY 4,58 | 35,51M |
| 2026-06-18 | CNY 4,73 | -3,27 % | CNY 4,90 | CNY 4,90 | CNY 4,73 | 30,59M |
| 2026-06-17 | CNY 4,89 | +2,73 % | CNY 4,72 | CNY 4,91 | CNY 4,70 | 37,29M |
| 2026-06-16 | CNY 4,76 | +3,03 % | CNY 4,64 | CNY 4,80 | CNY 4,53 | 32,04M |
| 2026-06-15 | CNY 4,62 | +1,99 % | CNY 4,56 | CNY 4,64 | CNY 4,55 | 22,83M |
| 2026-06-12 | CNY 4,53 | +0,44 % | CNY 4,58 | CNY 4,63 | CNY 4,50 | 25,58M |
| 2026-06-11 | CNY 4,51 | -3,22 % | CNY 4,62 | CNY 4,64 | CNY 4,45 | 27,69M |
| 2026-06-10 | CNY 4,66 | -0,64 % | CNY 4,65 | CNY 4,68 | CNY 4,49 | 32,79M |
| 2026-06-09 | CNY 4,69 | -0,64 % | CNY 4,79 | CNY 4,82 | CNY 4,60 | 26,24M |
| 2026-06-08 | CNY 4,72 | -1,26 % | CNY 4,70 | CNY 4,90 | CNY 4,66 | 39,66M |
| 2026-06-05 | CNY 4,78 | -1,24 % | CNY 4,76 | CNY 4,92 | CNY 4,66 | 46,28M |
| 2026-06-04 | CNY 4,84 | -4,91 % | CNY 5,05 | CNY 5,15 | CNY 4,82 | 47,75M |
| 2026-06-03 | CNY 5,09 | +2,62 % | CNY 4,93 | CNY 5,12 | CNY 4,91 | 39,08M |
| 2026-06-02 | CNY 4,96 | -1,39 % | CNY 5,01 | CNY 5,05 | CNY 4,85 | 30,83M |
| 2026-06-01 | CNY 5,03 | +2,03 % | CNY 4,90 | CNY 5,10 | CNY 4,81 | 32,99M |
| 2026-05-29 | CNY 4,93 | -3,33 % | CNY 5,12 | CNY 5,16 | CNY 4,89 | 38,07M |
| 2026-05-28 | CNY 5,10 | +0,39 % | CNY 5,09 | CNY 5,13 | CNY 4,91 | 42,62M |
| 2026-05-27 | CNY 5,08 | +0,79 % | CNY 5,02 | CNY 5,25 | CNY 4,97 | 53,37M |
| 2026-05-26 | CNY 5,04 | -3,26 % | CNY 5,21 | CNY 5,22 | CNY 4,99 | 57,28M |