Vantone Neo Development Group Co., Ltd. Class A 600246
SSE · China · Finanzen
CNY 12,58-0,55 (-4,19 %)
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 12,58 | -4,19 % | CNY 13,15 | CNY 13,33 | CNY 12,47 | 76,79M |
| 2026-09-29 | CNY 13,13 | +1,70 % | CNY 12,76 | CNY 13,27 | CNY 12,58 | 69,52M |
| 2026-09-28 | CNY 12,91 | -9,97 % | CNY 14,27 | CNY 14,30 | CNY 12,91 | 115,06M |
| 2026-09-24 | CNY 14,34 | -2,98 % | CNY 14,44 | CNY 14,82 | CNY 14,24 | 100,68M |
| 2026-09-23 | CNY 14,78 | +0,96 % | CNY 14,75 | CNY 15,28 | CNY 14,31 | 151,39M |
| 2026-09-22 | CNY 14,64 | +3,68 % | CNY 14,55 | CNY 15,53 | CNY 14,54 | 202,28M |
| 2026-09-21 | CNY 14,12 | +3,07 % | CNY 13,69 | CNY 14,24 | CNY 13,68 | 107,08M |
| 2026-09-18 | CNY 13,70 | +5,22 % | CNY 13,24 | CNY 13,98 | CNY 13,12 | 113,44M |
| 2026-09-17 | CNY 13,02 | -2,47 % | CNY 13,30 | CNY 13,39 | CNY 12,92 | 83,54M |
| 2026-09-16 | CNY 13,35 | +5,45 % | CNY 12,56 | CNY 13,60 | CNY 12,43 | 139,12M |
| 2026-09-15 | CNY 12,66 | +3,77 % | CNY 12,05 | CNY 12,97 | CNY 12,00 | 98,54M |
| 2026-09-14 | CNY 12,20 | +1,84 % | CNY 11,85 | CNY 12,31 | CNY 11,60 | 62,88M |
| 2026-09-11 | CNY 11,98 | -2,28 % | CNY 12,07 | CNY 12,25 | CNY 11,56 | 75,95M |
| 2026-09-10 | CNY 12,26 | -1,21 % | CNY 12,35 | CNY 12,56 | CNY 12,14 | 67,26M |
| 2026-09-09 | CNY 12,41 | -2,13 % | CNY 12,79 | CNY 13,00 | CNY 12,38 | 78,63M |
| 2026-09-08 | CNY 12,68 | -1,01 % | CNY 12,98 | CNY 13,20 | CNY 12,60 | 78,45M |
| 2026-09-07 | CNY 12,81 | +7,29 % | CNY 12,10 | CNY 12,96 | CNY 12,05 | 119,63M |
| 2026-09-04 | CNY 11,94 | -5,09 % | CNY 12,60 | CNY 12,72 | CNY 11,86 | 111,22M |
| 2026-09-03 | CNY 12,58 | -0,87 % | CNY 12,81 | CNY 13,28 | CNY 12,46 | 109,14M |
| 2026-09-02 | CNY 12,69 | +0,16 % | CNY 12,20 | CNY 13,27 | CNY 12,20 | 151,29M |
| 2026-09-01 | CNY 12,67 | -4,95 % | CNY 13,50 | CNY 13,80 | CNY 12,50 | 171,70M |
| 2026-08-31 | CNY 13,33 | +9,98 % | CNY 12,48 | CNY 13,33 | CNY 11,97 | 149,79M |
| 2026-08-28 | CNY 12,12 | -2,81 % | CNY 12,45 | CNY 12,75 | CNY 12,08 | 80,08M |
| 2026-08-27 | CNY 12,47 | +6,13 % | CNY 11,80 | CNY 12,52 | CNY 11,66 | 104,66M |
| 2026-08-26 | CNY 11,75 | +2,17 % | CNY 11,85 | CNY 11,85 | CNY 11,25 | 64,93M |
| 2026-08-25 | CNY 11,50 | +1,14 % | CNY 11,06 | CNY 11,54 | CNY 10,85 | 77,56M |
| 2026-08-24 | CNY 11,37 | -6,19 % | CNY 12,00 | CNY 12,09 | CNY 10,93 | 115,43M |
| 2026-08-21 | CNY 12,12 | +3,59 % | CNY 11,73 | CNY 12,33 | CNY 11,59 | 102,88M |
| 2026-08-20 | CNY 11,70 | -4,10 % | CNY 12,01 | CNY 12,20 | CNY 11,42 | 114,37M |
| 2026-08-19 | CNY 12,20 | -9,96 % | CNY 13,01 | CNY 13,10 | CNY 12,20 | 96,18M |
| 2026-08-18 | CNY 13,55 | +2,03 % | CNY 13,28 | CNY 13,98 | CNY 13,20 | 133,93M |
| 2026-08-17 | CNY 13,28 | +5,65 % | CNY 12,60 | CNY 13,30 | CNY 12,51 | 123,88M |
| 2026-08-14 | CNY 12,57 | +0,32 % | CNY 12,53 | CNY 12,70 | CNY 12,19 | 83,59M |
| 2026-08-13 | CNY 12,53 | +0,16 % | CNY 12,64 | CNY 13,03 | CNY 12,48 | 126,16M |
| 2026-08-12 | CNY 12,51 | +1,05 % | CNY 12,40 | CNY 12,62 | CNY 12,13 | 72,08M |
| 2026-08-11 | CNY 12,38 | -0,16 % | CNY 12,30 | CNY 12,58 | CNY 12,03 | 70,18M |
| 2026-08-10 | CNY 12,40 | -1,59 % | CNY 12,70 | CNY 12,73 | CNY 11,95 | 91,32M |
| 2026-08-07 | CNY 12,60 | +2,36 % | CNY 12,23 | CNY 12,85 | CNY 12,06 | 116,95M |
| 2026-08-06 | CNY 12,31 | +5,12 % | CNY 11,48 | CNY 12,65 | CNY 11,48 | 131,55M |
| 2026-08-05 | CNY 11,71 | +6,26 % | CNY 10,98 | CNY 11,90 | CNY 10,98 | 143,14M |
| 2026-08-04 | CNY 11,02 | +6,37 % | CNY 10,50 | CNY 11,19 | CNY 10,36 | 119,98M |
| 2026-08-03 | CNY 10,36 | -3,18 % | CNY 10,75 | CNY 11,13 | CNY 10,29 | 110,43M |
| 2026-07-31 | CNY 10,70 | +1,90 % | CNY 11,15 | CNY 11,49 | CNY 10,70 | 140,97M |
| 2026-07-30 | CNY 10,50 | -10,03 % | CNY 11,54 | CNY 11,63 | CNY 10,50 | 135,16M |
| 2026-07-29 | CNY 11,67 | -6,71 % | CNY 12,50 | CNY 12,63 | CNY 11,28 | 141,42M |
| 2026-07-28 | CNY 12,51 | -8,95 % | CNY 13,66 | CNY 13,98 | CNY 12,41 | 140,45M |
| 2026-07-27 | CNY 13,74 | +1,63 % | CNY 13,13 | CNY 13,80 | CNY 13,01 | 119,88M |
| 2026-07-24 | CNY 13,52 | -6,57 % | CNY 14,06 | CNY 14,47 | CNY 13,46 | 137,87M |
| 2026-07-23 | CNY 14,47 | -7,60 % | CNY 15,25 | CNY 15,50 | CNY 14,09 | 231,57M |
| 2026-07-22 | CNY 15,66 | +4,05 % | CNY 14,60 | CNY 16,56 | CNY 14,60 | 253,32M |
| 2026-07-21 | CNY 15,05 | -4,63 % | CNY 14,83 | CNY 15,78 | CNY 14,20 | 251,33M |
| 2026-07-20 | CNY 15,78 | -9,98 % | CNY 17,10 | CNY 17,17 | CNY 15,78 | 134,62M |
| 2026-07-17 | CNY 17,53 | -10,01 % | CNY 18,99 | CNY 19,36 | CNY 17,53 | 156,52M |
| 2026-07-16 | CNY 19,48 | +8,34 % | CNY 17,74 | CNY 19,78 | CNY 17,19 | 185,73M |
| 2026-07-15 | CNY 17,98 | -6,21 % | CNY 19,30 | CNY 19,90 | CNY 17,70 | 157,52M |
| 2026-07-14 | CNY 19,17 | -3,72 % | CNY 20,15 | CNY 20,48 | CNY 18,47 | 158,09M |
| 2026-07-13 | CNY 19,91 | +0,56 % | CNY 19,29 | CNY 21,29 | CNY 19,27 | 192,41M |
| 2026-07-10 | CNY 19,80 | -4,76 % | CNY 20,30 | CNY 21,31 | CNY 19,80 | 177,57M |
| 2026-07-09 | CNY 20,79 | +6,62 % | CNY 19,36 | CNY 21,12 | CNY 19,21 | 200,67M |
| 2026-07-08 | CNY 19,50 | +4,84 % | CNY 18,88 | CNY 20,39 | CNY 18,36 | 256,32M |
| 2026-07-07 | CNY 18,60 | +9,99 % | CNY 16,88 | CNY 18,60 | CNY 16,50 | 253,30M |
| 2026-07-06 | CNY 16,91 | +10,02 % | CNY 15,80 | CNY 16,91 | CNY 15,50 | 129,51M |
| 2026-07-03 | CNY 15,37 | -6,28 % | CNY 16,01 | CNY 16,69 | CNY 15,35 | 143,57M |
| 2026-07-02 | CNY 16,40 | -7,92 % | CNY 16,94 | CNY 17,80 | CNY 16,33 | 155,38M |
| 2026-07-01 | CNY 17,81 | -6,26 % | CNY 18,87 | CNY 19,38 | CNY 17,60 | 177,80M |
| 2026-06-30 | CNY 19,00 | +2,87 % | CNY 18,20 | CNY 19,40 | CNY 17,80 | 134,41M |
| 2026-06-29 | CNY 18,47 | -7,51 % | CNY 20,50 | CNY 21,32 | CNY 17,97 | 198,22M |
| 2026-06-26 | CNY 19,97 | +1,32 % | CNY 19,68 | CNY 20,60 | CNY 19,37 | 175,12M |
| 2026-06-25 | CNY 19,71 | +3,03 % | CNY 19,50 | CNY 20,22 | CNY 18,62 | 205,69M |
| 2026-06-24 | CNY 19,13 | +10,01 % | CNY 17,40 | CNY 19,13 | CNY 16,51 | 210,98M |
| 2026-06-23 | CNY 17,39 | -1,14 % | CNY 17,28 | CNY 17,86 | CNY 17,08 | 107,59M |
| 2026-06-22 | CNY 17,59 | -5,68 % | CNY 19,00 | CNY 19,25 | CNY 16,79 | 225,01M |
| 2026-06-18 | CNY 18,65 | +5,91 % | CNY 17,61 | CNY 19,36 | CNY 17,45 | 192,38M |
| 2026-06-17 | CNY 17,61 | +4,95 % | CNY 16,88 | CNY 17,84 | CNY 16,46 | 149,20M |
| 2026-06-16 | CNY 16,78 | -3,17 % | CNY 17,14 | CNY 17,67 | CNY 16,72 | 122,75M |
| 2026-06-15 | CNY 17,33 | +7,84 % | CNY 16,05 | CNY 17,55 | CNY 15,71 | 168,03M |
| 2026-06-12 | CNY 16,07 | -6,24 % | CNY 17,50 | CNY 17,79 | CNY 16,00 | 174,21M |
| 2026-06-11 | CNY 17,14 | +3,07 % | CNY 16,44 | CNY 18,06 | CNY 16,38 | 144,72M |
| 2026-06-10 | CNY 16,63 | -0,72 % | CNY 16,50 | CNY 17,09 | CNY 15,68 | 137,70M |
| 2026-06-09 | CNY 16,75 | +1,82 % | CNY 16,90 | CNY 17,12 | CNY 15,85 | 181,49M |
| 2026-06-08 | CNY 16,45 | -5,41 % | CNY 16,05 | CNY 17,61 | CNY 16,05 | 166,11M |
| 2026-06-05 | CNY 17,39 | -7,84 % | CNY 18,30 | CNY 18,77 | CNY 17,20 | 308,44M |
| 2026-06-04 | CNY 18,87 | +10,03 % | CNY 16,50 | CNY 18,87 | CNY 16,40 | 150,93M |
| 2026-06-03 | CNY 17,15 | +9,80 % | CNY 16,50 | CNY 17,18 | CNY 16,01 | 288,83M |
| 2026-06-02 | CNY 15,62 | -1,39 % | CNY 16,18 | CNY 16,30 | CNY 15,00 | 148,39M |
| 2026-06-01 | CNY 15,84 | -2,04 % | CNY 16,00 | CNY 16,47 | CNY 15,47 | 170,93M |
| 2026-05-29 | CNY 16,17 | -3,81 % | CNY 17,47 | CNY 17,70 | CNY 16,01 | 232,39M |
| 2026-05-28 | CNY 16,81 | +10,01 % | CNY 15,73 | CNY 16,81 | CNY 15,55 | 250,78M |
| 2026-05-27 | CNY 15,28 | +1,60 % | CNY 15,10 | CNY 16,48 | CNY 15,10 | 199,81M |
| 2026-05-26 | CNY 15,04 | -2,97 % | CNY 15,40 | CNY 15,66 | CNY 14,15 | 227,93M |