Zhuhai Zhumian Group Co., Ltd. Class A 600185
SSE · China · Finanzen
CNY 4,80+0,03 (+0,63 %)
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 4,80 | +0,63 % | CNY 4,78 | CNY 4,84 | CNY 4,63 | 28,64M |
| 2026-09-29 | CNY 4,77 | +2,36 % | CNY 4,68 | CNY 4,80 | CNY 4,65 | 23,40M |
| 2026-09-28 | CNY 4,66 | -0,85 % | CNY 4,68 | CNY 4,72 | CNY 4,60 | 18,71M |
| 2026-09-24 | CNY 4,70 | -1,47 % | CNY 4,78 | CNY 4,83 | CNY 4,66 | 22,83M |
| 2026-09-23 | CNY 4,77 | -1,85 % | CNY 4,86 | CNY 4,90 | CNY 4,75 | 25,42M |
| 2026-09-22 | CNY 4,86 | -1,22 % | CNY 4,89 | CNY 4,92 | CNY 4,83 | 26,50M |
| 2026-09-21 | CNY 4,92 | +2,71 % | CNY 4,75 | CNY 4,95 | CNY 4,74 | 37,76M |
| 2026-09-18 | CNY 4,79 | +0,84 % | CNY 4,75 | CNY 4,84 | CNY 4,73 | 29,41M |
| 2026-09-17 | CNY 4,75 | +0,42 % | CNY 4,71 | CNY 4,79 | CNY 4,67 | 22,94M |
| 2026-09-16 | CNY 4,73 | +1,07 % | CNY 4,68 | CNY 4,75 | CNY 4,62 | 28,84M |
| 2026-09-15 | CNY 4,68 | -5,26 % | CNY 4,91 | CNY 4,93 | CNY 4,66 | 44,24M |
| 2026-09-14 | CNY 4,94 | -0,60 % | CNY 4,99 | CNY 5,16 | CNY 4,88 | 41,71M |
| 2026-09-11 | CNY 4,97 | -4,05 % | CNY 5,14 | CNY 5,18 | CNY 4,91 | 51,34M |
| 2026-09-10 | CNY 5,18 | -2,26 % | CNY 5,30 | CNY 5,34 | CNY 5,16 | 45,55M |
| 2026-09-09 | CNY 5,30 | -1,67 % | CNY 5,36 | CNY 5,38 | CNY 5,21 | 58,43M |
| 2026-09-08 | CNY 5,39 | -0,74 % | CNY 5,46 | CNY 5,50 | CNY 5,31 | 82,17M |
| 2026-09-07 | CNY 5,43 | -0,91 % | CNY 5,28 | CNY 5,60 | CNY 5,27 | 104,95M |
| 2026-09-04 | CNY 5,48 | +3,79 % | CNY 5,56 | CNY 5,77 | CNY 5,37 | 165,31M |
| 2026-09-03 | CNY 5,28 | +10,00 % | CNY 4,88 | CNY 5,28 | CNY 4,87 | 56,13M |
| 2026-09-02 | CNY 4,80 | -1,03 % | CNY 4,85 | CNY 4,88 | CNY 4,71 | 34,18M |
| 2026-09-01 | CNY 4,85 | +5,90 % | CNY 4,60 | CNY 4,98 | CNY 4,57 | 60,39M |
| 2026-08-31 | CNY 4,58 | -4,58 % | CNY 4,77 | CNY 4,82 | CNY 4,57 | 35,78M |
| 2026-08-28 | CNY 4,80 | +1,69 % | CNY 4,71 | CNY 4,81 | CNY 4,69 | 18,72M |
| 2026-08-27 | CNY 4,72 | +0,43 % | CNY 4,70 | CNY 4,75 | CNY 4,66 | 15,25M |
| 2026-08-26 | CNY 4,70 | +0,64 % | CNY 4,66 | CNY 4,76 | CNY 4,66 | 18,09M |
| 2026-08-25 | CNY 4,67 | +3,78 % | CNY 4,49 | CNY 4,67 | CNY 4,49 | 22,46M |
| 2026-08-24 | CNY 4,50 | 0,00 % | CNY 4,50 | CNY 4,57 | CNY 4,46 | 14,66M |
| 2026-08-21 | CNY 4,50 | -1,32 % | CNY 4,55 | CNY 4,55 | CNY 4,45 | 16,80M |
| 2026-08-20 | CNY 4,56 | +1,33 % | CNY 4,50 | CNY 4,61 | CNY 4,49 | 21,41M |
| 2026-08-19 | CNY 4,50 | -2,39 % | CNY 4,59 | CNY 4,64 | CNY 4,47 | 18,44M |
| 2026-08-18 | CNY 4,61 | -0,65 % | CNY 4,65 | CNY 4,68 | CNY 4,60 | 18,04M |
| 2026-08-17 | CNY 4,64 | 0,00 % | CNY 4,66 | CNY 4,66 | CNY 4,56 | 17,12M |
| 2026-08-14 | CNY 4,64 | -2,11 % | CNY 4,74 | CNY 4,76 | CNY 4,62 | 18,39M |
| 2026-08-13 | CNY 4,74 | -2,47 % | CNY 4,86 | CNY 4,88 | CNY 4,74 | 19,76M |
| 2026-08-12 | CNY 4,86 | +1,89 % | CNY 4,76 | CNY 4,89 | CNY 4,76 | 19,94M |
| 2026-08-11 | CNY 4,77 | 0,00 % | CNY 4,76 | CNY 4,81 | CNY 4,71 | 13,46M |
| 2026-08-10 | CNY 4,77 | +1,49 % | CNY 4,70 | CNY 4,81 | CNY 4,68 | 19,03M |
| 2026-08-07 | CNY 4,70 | -0,84 % | CNY 4,75 | CNY 4,75 | CNY 4,59 | 23,70M |
| 2026-08-06 | CNY 4,74 | -1,66 % | CNY 4,83 | CNY 4,86 | CNY 4,70 | 20,22M |
| 2026-08-05 | CNY 4,82 | -0,41 % | CNY 4,84 | CNY 4,90 | CNY 4,79 | 17,93M |
| 2026-08-04 | CNY 4,84 | -1,22 % | CNY 4,89 | CNY 4,95 | CNY 4,82 | 18,99M |
| 2026-08-03 | CNY 4,90 | +2,30 % | CNY 4,83 | CNY 4,90 | CNY 4,80 | 18,28M |
| 2026-07-31 | CNY 4,79 | 0,00 % | CNY 4,73 | CNY 4,82 | CNY 4,73 | 20,53M |
| 2026-07-30 | CNY 4,79 | 0,00 % | CNY 4,75 | CNY 4,91 | CNY 4,75 | 25,82M |
| 2026-07-29 | CNY 4,79 | +1,91 % | CNY 4,72 | CNY 4,83 | CNY 4,72 | 25,96M |
| 2026-07-28 | CNY 4,70 | +1,95 % | CNY 4,61 | CNY 4,73 | CNY 4,58 | 23,61M |
| 2026-07-27 | CNY 4,61 | +3,36 % | CNY 4,48 | CNY 4,64 | CNY 4,44 | 21,34M |
| 2026-07-24 | CNY 4,46 | -3,46 % | CNY 4,59 | CNY 4,64 | CNY 4,45 | 18,14M |
| 2026-07-23 | CNY 4,62 | +1,99 % | CNY 4,53 | CNY 4,63 | CNY 4,48 | 18,94M |
| 2026-07-22 | CNY 4,53 | +0,67 % | CNY 4,48 | CNY 4,58 | CNY 4,44 | 26,23M |
| 2026-07-21 | CNY 4,50 | 0,00 % | CNY 4,49 | CNY 4,55 | CNY 4,47 | 25,29M |
| 2026-07-20 | CNY 4,50 | +1,35 % | CNY 4,44 | CNY 4,56 | CNY 4,42 | 26,66M |
| 2026-07-17 | CNY 4,44 | -3,90 % | CNY 4,62 | CNY 4,72 | CNY 4,43 | 31,00M |
| 2026-07-16 | CNY 4,62 | +1,09 % | CNY 4,56 | CNY 4,68 | CNY 4,48 | 28,87M |
| 2026-07-15 | CNY 4,57 | +2,93 % | CNY 4,39 | CNY 4,64 | CNY 4,37 | 29,96M |
| 2026-07-14 | CNY 4,44 | +2,78 % | CNY 4,39 | CNY 4,45 | CNY 4,32 | 21,36M |
| 2026-07-13 | CNY 4,32 | -3,57 % | CNY 4,47 | CNY 4,53 | CNY 4,31 | 25,33M |
| 2026-07-10 | CNY 4,48 | +2,75 % | CNY 4,35 | CNY 4,53 | CNY 4,25 | 29,64M |
| 2026-07-09 | CNY 4,36 | -0,91 % | CNY 4,39 | CNY 4,42 | CNY 4,30 | 20,53M |
| 2026-07-08 | CNY 4,40 | +1,15 % | CNY 4,37 | CNY 4,43 | CNY 4,31 | 19,31M |
| 2026-07-07 | CNY 4,35 | -3,97 % | CNY 4,52 | CNY 4,53 | CNY 4,34 | 20,22M |
| 2026-07-06 | CNY 4,53 | -1,09 % | CNY 4,57 | CNY 4,63 | CNY 4,50 | 20,92M |
| 2026-07-03 | CNY 4,58 | 0,00 % | CNY 4,60 | CNY 4,67 | CNY 4,51 | 20,39M |
| 2026-07-02 | CNY 4,58 | -0,22 % | CNY 4,61 | CNY 4,74 | CNY 4,55 | 22,97M |
| 2026-07-01 | CNY 4,59 | +2,00 % | CNY 4,49 | CNY 4,65 | CNY 4,48 | 23,40M |
| 2026-06-30 | CNY 4,50 | -0,44 % | CNY 4,53 | CNY 4,56 | CNY 4,45 | 16,53M |
| 2026-06-29 | CNY 4,52 | -0,22 % | CNY 4,51 | CNY 4,57 | CNY 4,41 | 21,51M |
| 2026-06-26 | CNY 4,53 | -2,37 % | CNY 4,63 | CNY 4,64 | CNY 4,52 | 18,74M |
| 2026-06-25 | CNY 4,64 | -1,07 % | CNY 4,70 | CNY 4,71 | CNY 4,58 | 19,10M |
| 2026-06-24 | CNY 4,69 | -2,70 % | CNY 4,90 | CNY 4,90 | CNY 4,67 | 18,99M |
| 2026-06-23 | CNY 4,82 | 0,00 % | CNY 4,82 | CNY 4,97 | CNY 4,75 | 21,56M |
| 2026-06-22 | CNY 4,82 | -0,41 % | CNY 4,83 | CNY 4,85 | CNY 4,67 | 21,71M |
| 2026-06-18 | CNY 4,84 | -0,41 % | CNY 4,85 | CNY 4,91 | CNY 4,77 | 16,09M |
| 2026-06-17 | CNY 4,86 | -3,19 % | CNY 5,03 | CNY 5,03 | CNY 4,84 | 17,12M |
| 2026-06-16 | CNY 5,02 | -0,99 % | CNY 5,08 | CNY 5,08 | CNY 4,97 | 12,92M |
| 2026-06-15 | CNY 5,07 | +1,00 % | CNY 5,02 | CNY 5,13 | CNY 5,02 | 15,27M |
| 2026-06-12 | CNY 5,02 | +2,24 % | CNY 4,93 | CNY 5,07 | CNY 4,89 | 18,73M |
| 2026-06-11 | CNY 4,91 | -1,80 % | CNY 4,96 | CNY 5,01 | CNY 4,89 | 13,72M |
| 2026-06-10 | CNY 5,00 | +0,81 % | CNY 4,96 | CNY 5,00 | CNY 4,90 | 18,47M |
| 2026-06-09 | CNY 4,96 | -1,78 % | CNY 5,05 | CNY 5,07 | CNY 4,92 | 24,20M |
| 2026-06-08 | CNY 5,05 | -2,70 % | CNY 5,10 | CNY 5,28 | CNY 5,00 | 23,83M |
| 2026-06-05 | CNY 5,19 | 0,00 % | CNY 5,20 | CNY 5,39 | CNY 5,17 | 20,98M |
| 2026-06-04 | CNY 5,19 | -1,52 % | CNY 5,27 | CNY 5,33 | CNY 5,15 | 19,06M |
| 2026-06-03 | CNY 5,27 | -1,68 % | CNY 5,36 | CNY 5,36 | CNY 5,24 | 19,31M |
| 2026-06-02 | CNY 5,36 | -2,19 % | CNY 5,49 | CNY 5,50 | CNY 5,35 | 19,37M |
| 2026-06-01 | CNY 5,48 | +0,37 % | CNY 5,41 | CNY 5,52 | CNY 5,27 | 21,60M |
| 2026-05-29 | CNY 5,46 | +1,68 % | CNY 5,37 | CNY 5,63 | CNY 5,36 | 36,44M |
| 2026-05-28 | CNY 5,37 | -1,29 % | CNY 5,42 | CNY 5,47 | CNY 5,23 | 20,88M |
| 2026-05-27 | CNY 5,44 | -1,81 % | CNY 5,54 | CNY 5,56 | CNY 5,39 | 21,16M |
| 2026-05-26 | CNY 5,54 | -0,72 % | CNY 5,55 | CNY 5,65 | CNY 5,48 | 16,71M |