Chongqing Brewery Co.Ltd Class A 600132
SSE · China · Kurzlebige Konsumgüter
CNY 38,03+0,77 (+2,07 %)
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 38,03 | +2,07 % | CNY 37,40 | CNY 38,18 | CNY 37,30 | 2,40M |
| 2026-09-29 | CNY 37,26 | -0,90 % | CNY 37,60 | CNY 37,70 | CNY 37,23 | 1,80M |
| 2026-09-28 | CNY 37,60 | +0,11 % | CNY 37,51 | CNY 38,02 | CNY 37,39 | 2,02M |
| 2026-09-24 | CNY 37,56 | -1,98 % | CNY 38,27 | CNY 38,37 | CNY 37,56 | 2,47M |
| 2026-09-23 | CNY 38,32 | +0,37 % | CNY 38,24 | CNY 38,87 | CNY 38,03 | 3,01M |
| 2026-09-22 | CNY 38,18 | +0,18 % | CNY 38,10 | CNY 38,41 | CNY 38,05 | 2,40M |
| 2026-09-21 | CNY 38,11 | +0,90 % | CNY 37,84 | CNY 38,14 | CNY 37,71 | 2,36M |
| 2026-09-18 | CNY 37,77 | -0,03 % | CNY 37,81 | CNY 38,15 | CNY 37,77 | 2,71M |
| 2026-09-17 | CNY 37,78 | -1,15 % | CNY 38,01 | CNY 38,12 | CNY 37,66 | 2,77M |
| 2026-09-16 | CNY 38,22 | -1,11 % | CNY 38,67 | CNY 38,77 | CNY 37,96 | 2,89M |
| 2026-09-15 | CNY 38,65 | +0,18 % | CNY 38,60 | CNY 38,80 | CNY 38,41 | 1,78M |
| 2026-09-14 | CNY 38,58 | +0,21 % | CNY 38,50 | CNY 38,68 | CNY 38,24 | 1,68M |
| 2026-09-11 | CNY 38,50 | -1,33 % | CNY 38,98 | CNY 38,98 | CNY 38,28 | 2,67M |
| 2026-09-10 | CNY 39,02 | -1,74 % | CNY 39,69 | CNY 39,69 | CNY 38,88 | 3,21M |
| 2026-09-09 | CNY 39,71 | -0,90 % | CNY 39,97 | CNY 40,21 | CNY 39,59 | 2,16M |
| 2026-09-08 | CNY 40,07 | +0,07 % | CNY 40,03 | CNY 40,24 | CNY 39,90 | 2,23M |
| 2026-09-07 | CNY 40,04 | +0,15 % | CNY 40,04 | CNY 40,28 | CNY 39,70 | 2,20M |
| 2026-09-04 | CNY 39,98 | +1,24 % | CNY 39,77 | CNY 40,19 | CNY 39,48 | 3,56M |
| 2026-09-03 | CNY 39,49 | +1,10 % | CNY 39,10 | CNY 39,72 | CNY 39,10 | 2,71M |
| 2026-09-02 | CNY 39,06 | -1,46 % | CNY 39,55 | CNY 39,66 | CNY 39,02 | 3,64M |
| 2026-09-01 | CNY 39,64 | -0,83 % | CNY 40,01 | CNY 40,27 | CNY 39,59 | 4,70M |
| 2026-08-31 | CNY 39,97 | -0,77 % | CNY 40,28 | CNY 40,50 | CNY 39,90 | 2,32M |
| 2026-08-28 | CNY 40,28 | +0,98 % | CNY 39,89 | CNY 40,28 | CNY 39,72 | 2,35M |
| 2026-08-27 | CNY 39,89 | -0,37 % | CNY 40,02 | CNY 40,16 | CNY 39,55 | 2,85M |
| 2026-08-26 | CNY 40,04 | +0,83 % | CNY 39,66 | CNY 40,39 | CNY 39,56 | 3,61M |
| 2026-08-25 | CNY 39,71 | +0,35 % | CNY 39,50 | CNY 39,95 | CNY 39,50 | 3,57M |
| 2026-08-24 | CNY 39,57 | -1,76 % | CNY 40,35 | CNY 40,43 | CNY 39,40 | 5,82M |
| 2026-08-21 | CNY 40,28 | -2,11 % | CNY 41,16 | CNY 41,25 | CNY 40,26 | 4,62M |
| 2026-08-20 | CNY 41,15 | -3,20 % | CNY 41,76 | CNY 42,50 | CNY 40,95 | 7,51M |
| 2026-08-19 | CNY 42,51 | -0,21 % | CNY 42,88 | CNY 43,20 | CNY 42,34 | 2,65M |
| 2026-08-18 | CNY 42,60 | -0,88 % | CNY 43,01 | CNY 43,43 | CNY 42,40 | 2,64M |
| 2026-08-17 | CNY 42,98 | +0,33 % | CNY 42,60 | CNY 43,01 | CNY 42,23 | 2,63M |
| 2026-08-14 | CNY 42,84 | -0,76 % | CNY 43,27 | CNY 43,29 | CNY 42,80 | 2,49M |
| 2026-08-13 | CNY 43,17 | -1,42 % | CNY 43,66 | CNY 43,77 | CNY 43,17 | 2,96M |
| 2026-08-12 | CNY 43,79 | +0,50 % | CNY 43,58 | CNY 43,93 | CNY 43,30 | 3,11M |
| 2026-08-11 | CNY 43,57 | -1,67 % | CNY 44,36 | CNY 44,49 | CNY 43,53 | 3,92M |
| 2026-08-10 | CNY 44,31 | +0,57 % | CNY 44,07 | CNY 44,77 | CNY 43,76 | 4,72M |
| 2026-08-07 | CNY 44,06 | +0,20 % | CNY 43,95 | CNY 44,11 | CNY 43,30 | 4,41M |
| 2026-08-06 | CNY 43,97 | -1,79 % | CNY 44,84 | CNY 44,95 | CNY 43,75 | 4,79M |
| 2026-08-05 | CNY 44,77 | -2,33 % | CNY 45,85 | CNY 46,10 | CNY 44,47 | 5,05M |
| 2026-08-04 | CNY 45,84 | -2,61 % | CNY 46,91 | CNY 47,80 | CNY 45,70 | 4,70M |
| 2026-08-03 | CNY 47,07 | +1,18 % | CNY 46,89 | CNY 48,25 | CNY 46,57 | 5,52M |
| 2026-07-31 | CNY 46,52 | -1,75 % | CNY 46,20 | CNY 47,50 | CNY 46,00 | 5,95M |
| 2026-07-30 | CNY 47,35 | +2,71 % | CNY 46,10 | CNY 47,75 | CNY 45,90 | 6,58M |
| 2026-07-29 | CNY 46,10 | +3,16 % | CNY 44,80 | CNY 46,83 | CNY 44,80 | 6,93M |
| 2026-07-28 | CNY 44,69 | +2,31 % | CNY 43,60 | CNY 44,86 | CNY 43,20 | 4,26M |
| 2026-07-27 | CNY 43,68 | +0,41 % | CNY 43,80 | CNY 44,12 | CNY 43,21 | 3,04M |
| 2026-07-24 | CNY 43,50 | -2,25 % | CNY 44,35 | CNY 44,99 | CNY 43,50 | 2,51M |
| 2026-07-23 | CNY 44,50 | -0,20 % | CNY 44,30 | CNY 44,63 | CNY 43,70 | 2,68M |
| 2026-07-22 | CNY 44,59 | +2,11 % | CNY 43,68 | CNY 44,60 | CNY 43,15 | 4,69M |
| 2026-07-21 | CNY 43,67 | -1,44 % | CNY 44,36 | CNY 45,49 | CNY 43,46 | 6,02M |
| 2026-07-20 | CNY 44,31 | +2,59 % | CNY 43,10 | CNY 44,81 | CNY 43,00 | 5,99M |
| 2026-07-17 | CNY 43,19 | -1,17 % | CNY 43,70 | CNY 44,38 | CNY 43,13 | 4,15M |
| 2026-07-16 | CNY 43,70 | +0,97 % | CNY 43,28 | CNY 43,92 | CNY 42,90 | 4,02M |
| 2026-07-15 | CNY 43,28 | +2,68 % | CNY 42,00 | CNY 43,60 | CNY 41,73 | 4,21M |
| 2026-07-14 | CNY 42,15 | +0,77 % | CNY 41,83 | CNY 42,49 | CNY 41,72 | 3,34M |
| 2026-07-13 | CNY 41,83 | +0,19 % | CNY 41,74 | CNY 42,00 | CNY 41,22 | 3,08M |
| 2026-07-10 | CNY 41,75 | +1,24 % | CNY 41,18 | CNY 41,95 | CNY 41,00 | 4,09M |
| 2026-07-09 | CNY 41,24 | -1,62 % | CNY 41,71 | CNY 41,88 | CNY 41,02 | 2,92M |
| 2026-07-08 | CNY 41,92 | +0,17 % | CNY 41,86 | CNY 42,35 | CNY 41,39 | 2,88M |
| 2026-07-07 | CNY 41,85 | -3,01 % | CNY 43,15 | CNY 43,35 | CNY 41,72 | 3,09M |
| 2026-07-06 | CNY 43,15 | +1,67 % | CNY 42,44 | CNY 43,60 | CNY 42,04 | 3,39M |
| 2026-07-03 | CNY 42,44 | +1,14 % | CNY 42,03 | CNY 42,71 | CNY 41,66 | 2,72M |
| 2026-07-02 | CNY 41,96 | +0,02 % | CNY 41,88 | CNY 42,54 | CNY 41,30 | 3,84M |
| 2026-07-01 | CNY 41,95 | +1,57 % | CNY 41,47 | CNY 42,35 | CNY 40,73 | 3,90M |
| 2026-06-30 | CNY 41,30 | -2,36 % | CNY 42,30 | CNY 42,32 | CNY 40,89 | 3,72M |
| 2026-06-29 | CNY 42,30 | +2,30 % | CNY 41,30 | CNY 43,10 | CNY 40,35 | 5,07M |
| 2026-06-26 | CNY 41,35 | -1,85 % | CNY 41,95 | CNY 42,60 | CNY 41,26 | 3,36M |
| 2026-06-25 | CNY 42,13 | -0,96 % | CNY 42,40 | CNY 42,90 | CNY 41,85 | 4,12M |
| 2026-06-24 | CNY 42,54 | -2,54 % | CNY 43,90 | CNY 43,99 | CNY 42,51 | 3,69M |
| 2026-06-23 | CNY 43,65 | -1,29 % | CNY 44,13 | CNY 44,96 | CNY 43,60 | 3,59M |
| 2026-06-22 | CNY 44,22 | -0,25 % | CNY 44,20 | CNY 44,57 | CNY 43,21 | 4,88M |
| 2026-06-18 | CNY 44,33 | -5,88 % | CNY 46,07 | CNY 46,07 | CNY 44,14 | 5,46M |
| 2026-06-17 | CNY 47,10 | -2,61 % | CNY 48,38 | CNY 48,60 | CNY 46,91 | 4,57M |
| 2026-06-16 | CNY 48,36 | -2,11 % | CNY 49,38 | CNY 49,40 | CNY 48,16 | 4,75M |
| 2026-06-15 | CNY 49,40 | -2,10 % | CNY 50,15 | CNY 50,45 | CNY 49,16 | 5,36M |
| 2026-06-12 | CNY 50,46 | +2,54 % | CNY 49,26 | CNY 50,85 | CNY 48,68 | 5,41M |
| 2026-06-11 | CNY 49,21 | -3,11 % | CNY 50,29 | CNY 50,29 | CNY 48,90 | 4,84M |
| 2026-06-10 | CNY 50,79 | +4,29 % | CNY 48,59 | CNY 50,80 | CNY 48,47 | 6,97M |
| 2026-06-09 | CNY 48,70 | -2,78 % | CNY 49,75 | CNY 50,21 | CNY 48,51 | 5,25M |
| 2026-06-08 | CNY 50,09 | -1,03 % | CNY 50,60 | CNY 51,60 | CNY 49,73 | 4,20M |
| 2026-06-05 | CNY 50,61 | -0,04 % | CNY 51,05 | CNY 52,00 | CNY 50,52 | 4,19M |
| 2026-06-04 | CNY 50,63 | -2,45 % | CNY 51,57 | CNY 52,00 | CNY 50,58 | 3,52M |
| 2026-06-03 | CNY 51,90 | -1,89 % | CNY 52,72 | CNY 52,72 | CNY 50,70 | 6,21M |
| 2026-06-02 | CNY 52,90 | -1,14 % | CNY 53,15 | CNY 53,89 | CNY 52,70 | 4,95M |
| 2026-06-01 | CNY 53,51 | +1,11 % | CNY 53,02 | CNY 53,51 | CNY 52,50 | 6,74M |
| 2026-05-29 | CNY 52,92 | +5,82 % | CNY 49,80 | CNY 53,05 | CNY 49,52 | 8,95M |
| 2026-05-28 | CNY 50,01 | -1,98 % | CNY 50,60 | CNY 51,30 | CNY 49,83 | 3,94M |
| 2026-05-27 | CNY 51,02 | +0,26 % | CNY 50,74 | CNY 51,02 | CNY 49,31 | 6,40M |
| 2026-05-26 | CNY 50,89 | -0,33 % | CNY 50,81 | CNY 51,18 | CNY 50,13 | 3,50M |