China Sports Industry Group Co., Ltd. Class A 600158
SSE · China · Finanzen
CNY 6,93-0,05 (-0,72 %)
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 6,93 | -0,72 % | CNY 6,99 | CNY 7,02 | CNY 6,89 | 15,03M |
| 2026-09-29 | CNY 6,98 | +0,72 % | CNY 6,90 | CNY 7,01 | CNY 6,89 | 14,41M |
| 2026-09-28 | CNY 6,93 | -1,42 % | CNY 7,00 | CNY 7,04 | CNY 6,88 | 15,60M |
| 2026-09-24 | CNY 7,03 | 0,00 % | CNY 7,01 | CNY 7,15 | CNY 6,98 | 16,69M |
| 2026-09-23 | CNY 7,03 | -1,68 % | CNY 7,14 | CNY 7,15 | CNY 7,02 | 16,66M |
| 2026-09-22 | CNY 7,15 | -0,28 % | CNY 7,16 | CNY 7,23 | CNY 7,10 | 16,19M |
| 2026-09-21 | CNY 7,17 | +1,56 % | CNY 7,10 | CNY 7,19 | CNY 7,03 | 20,13M |
| 2026-09-18 | CNY 7,06 | +0,28 % | CNY 7,03 | CNY 7,11 | CNY 7,00 | 17,21M |
| 2026-09-17 | CNY 7,04 | +0,14 % | CNY 6,98 | CNY 7,10 | CNY 6,98 | 14,39M |
| 2026-09-16 | CNY 7,03 | +1,44 % | CNY 6,90 | CNY 7,06 | CNY 6,84 | 18,50M |
| 2026-09-15 | CNY 6,93 | -2,81 % | CNY 7,12 | CNY 7,14 | CNY 6,92 | 22,67M |
| 2026-09-14 | CNY 7,13 | -0,97 % | CNY 7,16 | CNY 7,23 | CNY 7,10 | 15,68M |
| 2026-09-11 | CNY 7,20 | -0,69 % | CNY 7,20 | CNY 7,24 | CNY 7,05 | 20,81M |
| 2026-09-10 | CNY 7,25 | -1,23 % | CNY 7,31 | CNY 7,33 | CNY 7,24 | 15,49M |
| 2026-09-09 | CNY 7,34 | -1,61 % | CNY 7,40 | CNY 7,43 | CNY 7,26 | 26,29M |
| 2026-09-08 | CNY 7,46 | +1,36 % | CNY 7,33 | CNY 7,51 | CNY 7,32 | 25,11M |
| 2026-09-07 | CNY 7,36 | -0,14 % | CNY 7,37 | CNY 7,42 | CNY 7,30 | 24,71M |
| 2026-09-04 | CNY 7,37 | +1,10 % | CNY 7,32 | CNY 7,50 | CNY 7,25 | 48,48M |
| 2026-09-03 | CNY 7,29 | -0,55 % | CNY 7,34 | CNY 7,57 | CNY 7,29 | 51,75M |
| 2026-09-02 | CNY 7,33 | 0,00 % | CNY 7,34 | CNY 7,38 | CNY 7,23 | 22,06M |
| 2026-09-01 | CNY 7,33 | +1,81 % | CNY 7,18 | CNY 7,37 | CNY 7,14 | 32,01M |
| 2026-08-31 | CNY 7,20 | +0,28 % | CNY 7,18 | CNY 7,23 | CNY 7,08 | 22,58M |
| 2026-08-28 | CNY 7,18 | +1,13 % | CNY 7,11 | CNY 7,21 | CNY 7,06 | 22,98M |
| 2026-08-27 | CNY 7,10 | 0,00 % | CNY 7,13 | CNY 7,16 | CNY 7,05 | 17,70M |
| 2026-08-26 | CNY 7,10 | +0,85 % | CNY 7,02 | CNY 7,15 | CNY 7,02 | 20,45M |
| 2026-08-25 | CNY 7,04 | +3,23 % | CNY 6,81 | CNY 7,07 | CNY 6,79 | 23,41M |
| 2026-08-24 | CNY 6,82 | -0,73 % | CNY 6,87 | CNY 6,93 | CNY 6,78 | 16,78M |
| 2026-08-21 | CNY 6,87 | -0,58 % | CNY 6,89 | CNY 6,90 | CNY 6,76 | 15,17M |
| 2026-08-20 | CNY 6,91 | +1,62 % | CNY 6,83 | CNY 6,92 | CNY 6,81 | 19,16M |
| 2026-08-19 | CNY 6,80 | -3,00 % | CNY 6,98 | CNY 7,01 | CNY 6,79 | 26,26M |
| 2026-08-18 | CNY 7,01 | -1,27 % | CNY 7,08 | CNY 7,10 | CNY 6,96 | 22,47M |
| 2026-08-17 | CNY 7,10 | +0,14 % | CNY 7,07 | CNY 7,12 | CNY 6,99 | 19,31M |
| 2026-08-14 | CNY 7,09 | -1,25 % | CNY 7,19 | CNY 7,20 | CNY 6,99 | 26,97M |
| 2026-08-13 | CNY 7,18 | -2,31 % | CNY 7,35 | CNY 7,37 | CNY 7,18 | 27,78M |
| 2026-08-12 | CNY 7,35 | +1,66 % | CNY 7,22 | CNY 7,39 | CNY 7,22 | 29,67M |
| 2026-08-11 | CNY 7,23 | -0,41 % | CNY 7,27 | CNY 7,29 | CNY 7,16 | 24,38M |
| 2026-08-10 | CNY 7,26 | +3,13 % | CNY 7,08 | CNY 7,27 | CNY 7,02 | 41,21M |
| 2026-08-07 | CNY 7,04 | -0,56 % | CNY 7,05 | CNY 7,06 | CNY 6,88 | 30,92M |
| 2026-08-06 | CNY 7,08 | -1,67 % | CNY 7,16 | CNY 7,22 | CNY 6,99 | 35,23M |
| 2026-08-05 | CNY 7,20 | +0,70 % | CNY 7,13 | CNY 7,25 | CNY 7,10 | 35,06M |
| 2026-08-04 | CNY 7,15 | -0,83 % | CNY 7,21 | CNY 7,28 | CNY 7,14 | 37,57M |
| 2026-08-03 | CNY 7,21 | +1,12 % | CNY 7,13 | CNY 7,25 | CNY 7,11 | 35,04M |
| 2026-07-31 | CNY 7,13 | +2,30 % | CNY 6,87 | CNY 7,22 | CNY 6,85 | 49,54M |
| 2026-07-30 | CNY 6,97 | -1,27 % | CNY 7,00 | CNY 7,21 | CNY 6,97 | 56,53M |
| 2026-07-29 | CNY 7,06 | +2,62 % | CNY 6,85 | CNY 7,11 | CNY 6,82 | 61,79M |
| 2026-07-28 | CNY 6,88 | +2,69 % | CNY 6,66 | CNY 6,93 | CNY 6,62 | 63,14M |
| 2026-07-27 | CNY 6,70 | +1,52 % | CNY 6,45 | CNY 6,75 | CNY 6,36 | 61,30M |
| 2026-07-24 | CNY 6,60 | -4,07 % | CNY 6,89 | CNY 7,03 | CNY 6,57 | 85,72M |
| 2026-07-23 | CNY 6,88 | +5,85 % | CNY 6,81 | CNY 6,95 | CNY 6,60 | 102,02M |
| 2026-07-22 | CNY 6,50 | +0,93 % | CNY 6,39 | CNY 6,54 | CNY 6,37 | 36,63M |
| 2026-07-21 | CNY 6,44 | +1,90 % | CNY 6,31 | CNY 6,45 | CNY 6,18 | 40,60M |
| 2026-07-20 | CNY 6,32 | -0,63 % | CNY 6,40 | CNY 6,49 | CNY 6,24 | 38,71M |
| 2026-07-17 | CNY 6,36 | -3,78 % | CNY 6,60 | CNY 6,71 | CNY 6,30 | 45,27M |
| 2026-07-16 | CNY 6,61 | +1,38 % | CNY 6,47 | CNY 6,66 | CNY 6,41 | 34,52M |
| 2026-07-15 | CNY 6,52 | +1,72 % | CNY 6,34 | CNY 6,60 | CNY 6,32 | 39,51M |
| 2026-07-14 | CNY 6,41 | +2,89 % | CNY 6,29 | CNY 6,41 | CNY 6,20 | 35,57M |
| 2026-07-13 | CNY 6,23 | -4,74 % | CNY 6,51 | CNY 6,58 | CNY 6,23 | 45,65M |
| 2026-07-10 | CNY 6,54 | +3,15 % | CNY 6,35 | CNY 6,66 | CNY 6,27 | 53,22M |
| 2026-07-09 | CNY 6,34 | -0,47 % | CNY 6,33 | CNY 6,40 | CNY 6,22 | 34,19M |
| 2026-07-08 | CNY 6,37 | -1,24 % | CNY 6,43 | CNY 6,47 | CNY 6,35 | 31,96M |
| 2026-07-07 | CNY 6,45 | -3,01 % | CNY 6,60 | CNY 6,66 | CNY 6,41 | 43,80M |
| 2026-07-06 | CNY 6,65 | -2,21 % | CNY 6,75 | CNY 6,88 | CNY 6,63 | 51,76M |
| 2026-07-03 | CNY 6,80 | -0,15 % | CNY 7,08 | CNY 7,18 | CNY 6,79 | 70,81M |
| 2026-07-02 | CNY 6,81 | -0,58 % | CNY 6,80 | CNY 7,09 | CNY 6,79 | 56,86M |
| 2026-07-01 | CNY 6,85 | +1,63 % | CNY 6,77 | CNY 6,94 | CNY 6,69 | 51,44M |
| 2026-06-30 | CNY 6,74 | -0,44 % | CNY 6,77 | CNY 6,84 | CNY 6,66 | 43,69M |
| 2026-06-29 | CNY 6,77 | -0,59 % | CNY 6,81 | CNY 6,89 | CNY 6,61 | 50,84M |
| 2026-06-26 | CNY 6,81 | -3,27 % | CNY 7,03 | CNY 7,04 | CNY 6,80 | 44,06M |
| 2026-06-25 | CNY 7,04 | -1,95 % | CNY 7,20 | CNY 7,20 | CNY 7,00 | 44,14M |
| 2026-06-24 | CNY 7,18 | -2,84 % | CNY 7,40 | CNY 7,46 | CNY 7,12 | 51,37M |
| 2026-06-23 | CNY 7,39 | -1,73 % | CNY 7,52 | CNY 7,70 | CNY 7,37 | 55,73M |
| 2026-06-22 | CNY 7,52 | -1,18 % | CNY 7,74 | CNY 7,74 | CNY 7,31 | 66,14M |
| 2026-06-18 | CNY 7,61 | -2,31 % | CNY 7,80 | CNY 7,84 | CNY 7,60 | 53,14M |
| 2026-06-17 | CNY 7,79 | -3,35 % | CNY 8,00 | CNY 8,01 | CNY 7,70 | 71,69M |
| 2026-06-16 | CNY 8,06 | -0,86 % | CNY 8,09 | CNY 8,15 | CNY 7,82 | 69,07M |
| 2026-06-15 | CNY 8,13 | -3,33 % | CNY 8,39 | CNY 8,48 | CNY 8,11 | 79,48M |
| 2026-06-12 | CNY 8,41 | -1,64 % | CNY 8,49 | CNY 8,68 | CNY 8,31 | 94,21M |
| 2026-06-11 | CNY 8,55 | -10,00 % | CNY 9,19 | CNY 9,27 | CNY 8,55 | 115,20M |
| 2026-06-10 | CNY 9,50 | +4,17 % | CNY 9,36 | CNY 9,96 | CNY 9,31 | 133,48M |
| 2026-06-09 | CNY 9,12 | -3,70 % | CNY 9,40 | CNY 9,55 | CNY 8,98 | 80,13M |
| 2026-06-08 | CNY 9,47 | +1,18 % | CNY 9,15 | CNY 10,18 | CNY 9,15 | 100,98M |
| 2026-06-05 | CNY 9,36 | -3,01 % | CNY 9,72 | CNY 9,83 | CNY 9,11 | 80,53M |
| 2026-06-04 | CNY 9,65 | -2,33 % | CNY 9,70 | CNY 9,86 | CNY 9,55 | 76,62M |
| 2026-06-03 | CNY 9,88 | -5,00 % | CNY 9,83 | CNY 10,25 | CNY 9,37 | 126,16M |
| 2026-06-02 | CNY 10,40 | -9,96 % | CNY 11,44 | CNY 11,44 | CNY 10,40 | 64,65M |
| 2026-06-01 | CNY 11,55 | +2,39 % | CNY 11,10 | CNY 11,80 | CNY 10,90 | 117,72M |
| 2026-05-29 | CNY 11,28 | -2,76 % | CNY 11,47 | CNY 11,73 | CNY 11,19 | 103,86M |
| 2026-05-28 | CNY 11,60 | +8,51 % | CNY 10,60 | CNY 11,76 | CNY 10,60 | 130,31M |
| 2026-05-27 | CNY 10,69 | -3,87 % | CNY 10,97 | CNY 11,24 | CNY 10,53 | 93,71M |
| 2026-05-26 | CNY 11,12 | +3,73 % | CNY 10,62 | CNY 11,50 | CNY 10,20 | 138,14M |