Bluestar Adisseo Co. Class A 600299
SSE · China · Prozessindustrie
CNY 8,21+0,14 (+1,73 %)
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 8,21 | +1,73 % | CNY 8,08 | CNY 8,23 | CNY 8,06 | 21,12M |
| 2026-09-29 | CNY 8,07 | +0,12 % | CNY 8,06 | CNY 8,10 | CNY 7,99 | 18,83M |
| 2026-09-28 | CNY 8,06 | -0,25 % | CNY 8,08 | CNY 8,36 | CNY 8,03 | 37,88M |
| 2026-09-24 | CNY 8,08 | -3,46 % | CNY 8,39 | CNY 8,39 | CNY 8,06 |
| 32,01M |
| 2026-09-23 | CNY 8,37 | -0,59 % | CNY 8,40 | CNY 8,42 | CNY 8,30 | 19,30M |
| 2026-09-22 | CNY 8,42 | -1,52 % | CNY 8,51 | CNY 8,58 | CNY 8,35 | 33,55M |
| 2026-09-21 | CNY 8,55 | +3,14 % | CNY 8,32 | CNY 8,55 | CNY 8,31 | 28,15M |
| 2026-09-18 | CNY 8,29 | +0,73 % | CNY 8,25 | CNY 8,33 | CNY 8,21 | 22,52M |
| 2026-09-17 | CNY 8,23 | -1,20 % | CNY 8,29 | CNY 8,33 | CNY 8,18 | 21,28M |
| 2026-09-16 | CNY 8,33 | +0,36 % | CNY 8,24 | CNY 8,38 | CNY 8,12 | 29,69M |
| 2026-09-15 | CNY 8,30 | -2,81 % | CNY 8,52 | CNY 8,54 | CNY 8,26 | 33,32M |
| 2026-09-14 | CNY 8,54 | +0,95 % | CNY 8,43 | CNY 8,56 | CNY 8,38 | 22,19M |
| 2026-09-11 | CNY 8,46 | -3,09 % | CNY 8,69 | CNY 8,69 | CNY 8,41 | 39,21M |
| 2026-09-10 | CNY 8,73 | -2,46 % | CNY 8,93 | CNY 9,00 | CNY 8,71 | 30,87M |
| 2026-09-09 | CNY 8,95 | +1,47 % | CNY 8,76 | CNY 9,07 | CNY 8,76 | 43,13M |
| 2026-09-08 | CNY 8,82 | +2,32 % | CNY 8,62 | CNY 8,93 | CNY 8,60 | 42,39M |
| 2026-09-07 | CNY 8,62 | +0,58 % | CNY 8,53 | CNY 8,75 | CNY 8,50 | 32,71M |
| 2026-09-04 | CNY 8,57 | +3,00 % | CNY 8,34 | CNY 8,77 | CNY 8,33 | 54,69M |
| 2026-09-03 | CNY 8,32 | -0,48 % | CNY 8,34 | CNY 8,44 | CNY 8,29 | 29,67M |
| 2026-09-02 | CNY 8,36 | -3,69 % | CNY 8,65 | CNY 8,67 | CNY 8,29 | 44,36M |
| 2026-09-01 | CNY 8,68 | +0,46 % | CNY 8,64 | CNY 8,88 | CNY 8,61 | 44,81M |
| 2026-08-31 | CNY 8,64 | -2,04 % | CNY 8,79 | CNY 8,84 | CNY 8,57 | 41,52M |
| 2026-08-28 | CNY 8,82 | +2,32 % | CNY 8,60 | CNY 8,89 | CNY 8,59 | 39,44M |
| 2026-08-27 | CNY 8,62 | +1,53 % | CNY 8,48 | CNY 8,64 | CNY 8,38 | 33,23M |
| 2026-08-26 | CNY 8,49 | +1,31 % | CNY 8,36 | CNY 8,58 | CNY 8,36 | 31,98M |
| 2026-08-25 | CNY 8,38 | +0,12 % | CNY 8,34 | CNY 8,50 | CNY 8,33 | 27,55M |
| 2026-08-24 | CNY 8,37 | -1,41 % | CNY 8,47 | CNY 8,53 | CNY 8,27 | 30,16M |
| 2026-08-21 | CNY 8,49 | -1,39 % | CNY 8,61 | CNY 8,63 | CNY 8,43 | 29,50M |
| 2026-08-20 | CNY 8,61 | +1,65 % | CNY 8,52 | CNY 8,68 | CNY 8,52 | 36,66M |
| 2026-08-19 | CNY 8,47 | -2,19 % | CNY 8,67 | CNY 8,80 | CNY 8,43 | 44,08M |
| 2026-08-18 | CNY 8,66 | +2,24 % | CNY 8,65 | CNY 8,86 | CNY 8,58 | 57,71M |
| 2026-08-17 | CNY 8,47 | +2,54 % | CNY 8,30 | CNY 8,47 | CNY 8,23 | 34,52M |
| 2026-08-14 | CNY 8,26 | -0,48 % | CNY 8,30 | CNY 8,33 | CNY 8,17 | 26,94M |
| 2026-08-13 | CNY 8,30 | -2,70 % | CNY 8,47 | CNY 8,56 | CNY 8,26 | 53,41M |
| 2026-08-12 | CNY 8,53 | +0,71 % | CNY 8,41 | CNY 8,67 | CNY 8,38 | 48,28M |
| 2026-08-11 | CNY 8,47 | -1,28 % | CNY 8,58 | CNY 8,78 | CNY 8,46 | 44,97M |
| 2026-08-10 | CNY 8,58 | +1,54 % | CNY 8,44 | CNY 8,80 | CNY 8,43 | 58,64M |
| 2026-08-07 | CNY 8,45 | -2,76 % | CNY 8,62 | CNY 8,65 | CNY 8,39 | 60,85M |
| 2026-08-06 | CNY 8,69 | +2,84 % | CNY 8,45 | CNY 8,78 | CNY 8,36 | 63,06M |
| 2026-08-05 | CNY 8,45 | +0,12 % | CNY 8,40 | CNY 8,55 | CNY 8,32 | 32,25M |
| 2026-08-04 | CNY 8,44 | -1,40 % | CNY 8,58 | CNY 8,68 | CNY 8,39 | 32,43M |
| 2026-08-03 | CNY 8,56 | +1,66 % | CNY 8,35 | CNY 8,61 | CNY 8,28 | 42,96M |
| 2026-07-31 | CNY 8,42 | +0,48 % | CNY 8,30 | CNY 8,46 | CNY 8,22 | 46,42M |
| 2026-07-30 | CNY 8,38 | +0,84 % | CNY 8,30 | CNY 8,50 | CNY 8,25 | 31,56M |
| 2026-07-29 | CNY 8,31 | +1,34 % | CNY 8,15 | CNY 8,44 | CNY 8,15 | 45,37M |
| 2026-07-28 | CNY 8,20 | +0,74 % | CNY 8,08 | CNY 8,25 | CNY 7,98 | 35,67M |
| 2026-07-27 | CNY 8,14 | +2,13 % | CNY 7,95 | CNY 8,16 | CNY 7,88 | 34,67M |
| 2026-07-24 | CNY 7,97 | -4,21 % | CNY 8,26 | CNY 8,35 | CNY 7,96 | 38,88M |
| 2026-07-23 | CNY 8,32 | +1,84 % | CNY 8,09 | CNY 8,33 | CNY 8,02 | 48,75M |
| 2026-07-22 | CNY 8,17 | +2,51 % | CNY 7,90 | CNY 8,25 | CNY 7,82 | 56,79M |
| 2026-07-21 | CNY 7,97 | -1,12 % | CNY 8,03 | CNY 8,30 | CNY 7,92 | 63,05M |
| 2026-07-20 | CNY 8,06 | +1,90 % | CNY 7,95 | CNY 8,15 | CNY 7,80 | 65,38M |
| 2026-07-17 | CNY 7,91 | -3,77 % | CNY 8,06 | CNY 8,30 | CNY 7,90 | 96,57M |
| 2026-07-16 | CNY 8,22 | +4,18 % | CNY 8,54 | CNY 8,68 | CNY 7,98 | 124,77M |
| 2026-07-15 | CNY 7,89 | -0,88 % | CNY 7,93 | CNY 8,08 | CNY 7,84 | 22,52M |
| 2026-07-14 | CNY 7,96 | +1,92 % | CNY 7,78 | CNY 8,05 | CNY 7,78 | 17,55M |
| 2026-07-13 | CNY 7,81 | -1,14 % | CNY 7,90 | CNY 8,02 | CNY 7,76 | 22,58M |
| 2026-07-10 | CNY 7,90 | +0,77 % | CNY 7,78 | CNY 8,03 | CNY 7,62 | 18,74M |
| 2026-07-09 | CNY 7,84 | -0,51 % | CNY 7,83 | CNY 8,00 | CNY 7,68 | 21,22M |
| 2026-07-08 | CNY 7,88 | -2,11 % | CNY 8,04 | CNY 8,10 | CNY 7,83 | 22,65M |
| 2026-07-07 | CNY 8,05 | -4,51 % | CNY 8,46 | CNY 8,46 | CNY 8,01 | 20,67M |
| 2026-07-06 | CNY 8,43 | -0,47 % | CNY 8,41 | CNY 8,71 | CNY 8,30 | 24,46M |
| 2026-07-03 | CNY 8,47 | +1,56 % | CNY 8,38 | CNY 8,53 | CNY 8,22 | 30,39M |
| 2026-07-02 | CNY 8,34 | -1,18 % | CNY 8,22 | CNY 8,48 | CNY 8,13 | 40,28M |
| 2026-07-01 | CNY 8,44 | +7,52 % | CNY 7,92 | CNY 8,48 | CNY 7,79 | 52,99M |
| 2026-06-30 | CNY 7,85 | -1,26 % | CNY 7,95 | CNY 8,12 | CNY 7,74 | 64,44M |
| 2026-06-29 | CNY 7,95 | -9,97 % | CNY 8,68 | CNY 8,69 | CNY 7,95 | 56,14M |
| 2026-06-26 | CNY 8,83 | -2,32 % | CNY 8,98 | CNY 9,12 | CNY 8,73 | 12,10M |
| 2026-06-25 | CNY 9,04 | -2,48 % | CNY 9,24 | CNY 9,25 | CNY 8,96 | 12,50M |
| 2026-06-24 | CNY 9,27 | -1,70 % | CNY 9,38 | CNY 9,55 | CNY 9,24 | 11,55M |
| 2026-06-23 | CNY 9,43 | -1,36 % | CNY 9,51 | CNY 9,95 | CNY 9,40 | 15,58M |
| 2026-06-22 | CNY 9,56 | -0,21 % | CNY 9,62 | CNY 9,64 | CNY 9,34 | 15,38M |
| 2026-06-18 | CNY 9,58 | -2,44 % | CNY 9,88 | CNY 9,88 | CNY 9,53 | 12,42M |
| 2026-06-17 | CNY 9,82 | +0,41 % | CNY 9,76 | CNY 9,99 | CNY 9,69 | 13,88M |
| 2026-06-16 | CNY 9,78 | -3,36 % | CNY 10,10 | CNY 10,13 | CNY 9,77 | 12,88M |
| 2026-06-15 | CNY 10,12 | -0,39 % | CNY 10,12 | CNY 10,38 | CNY 10,00 | 16,29M |
| 2026-06-12 | CNY 10,16 | +1,20 % | CNY 9,96 | CNY 10,47 | CNY 9,81 | 14,20M |
| 2026-06-11 | CNY 10,04 | -0,79 % | CNY 10,27 | CNY 10,27 | CNY 9,93 | 12,39M |
| 2026-06-10 | CNY 10,12 | -0,88 % | CNY 10,05 | CNY 10,32 | CNY 9,90 | 11,84M |
| 2026-06-09 | CNY 10,21 | +0,29 % | CNY 10,35 | CNY 10,35 | CNY 10,00 | 10,27M |
| 2026-06-08 | CNY 10,18 | -2,68 % | CNY 10,31 | CNY 10,66 | CNY 10,03 | 14,83M |
| 2026-06-05 | CNY 10,46 | -0,29 % | CNY 10,47 | CNY 10,81 | CNY 10,37 | 14,30M |
| 2026-06-04 | CNY 10,49 | -3,50 % | CNY 10,75 | CNY 10,89 | CNY 10,33 | 17,00M |
| 2026-06-03 | CNY 10,87 | +0,18 % | CNY 10,71 | CNY 10,96 | CNY 10,65 | 10,05M |
| 2026-06-02 | CNY 10,85 | -2,16 % | CNY 11,09 | CNY 11,18 | CNY 10,71 | 11,11M |
| 2026-06-01 | CNY 11,09 | +0,82 % | CNY 10,95 | CNY 11,21 | CNY 10,87 | 12,40M |
| 2026-05-29 | CNY 11,00 | +1,10 % | CNY 10,98 | CNY 11,25 | CNY 10,75 | 16,07M |
| 2026-05-28 | CNY 10,88 | -1,98 % | CNY 11,00 | CNY 11,04 | CNY 10,77 | 14,02M |
| 2026-05-27 | CNY 11,10 | -3,39 % | CNY 11,43 | CNY 11,49 | CNY 10,90 | 18,70M |
| 2026-05-26 | CNY 11,49 | +2,22 % | CNY 11,21 | CNY 11,52 | CNY 11,10 | 14,26M |