TDG Holding Co., Ltd. Class A 600330
SSE · China · Produzierendes Gewerbe
CNY 26,90-0,94 (-3,38 %)
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 26,90 | -3,38 % | CNY 28,15 | CNY 28,25 | CNY 26,70 | 50,85M |
| 2026-09-29 | CNY 27,84 | +0,11 % | CNY 27,40 | CNY 28,49 | CNY 27,38 | 48,85M |
| 2026-09-28 | CNY 27,81 | -2,76 % | CNY 28,28 | CNY 28,66 | CNY 27,23 | 86,61M |
| 2026-09-24 | CNY 28,60 | -4,60 % | CNY 29,70 | CNY 29,88 | CNY 28,50 |
| 81,03M |
| 2026-09-23 | CNY 29,98 | +0,91 % | CNY 29,50 | CNY 30,38 | CNY 29,33 | 86,08M |
| 2026-09-22 | CNY 29,71 | +1,02 % | CNY 30,26 | CNY 30,50 | CNY 29,30 | 102,29M |
| 2026-09-21 | CNY 29,41 | +0,14 % | CNY 29,39 | CNY 30,36 | CNY 29,11 | 85,17M |
| 2026-09-18 | CNY 29,37 | -0,98 % | CNY 30,31 | CNY 30,36 | CNY 28,80 | 94,90M |
| 2026-09-17 | CNY 29,66 | -3,86 % | CNY 30,80 | CNY 30,95 | CNY 29,56 | 103,06M |
| 2026-09-16 | CNY 30,85 | +6,27 % | CNY 29,30 | CNY 30,94 | CNY 29,00 | 135,55M |
| 2026-09-15 | CNY 29,03 | -3,97 % | CNY 30,00 | CNY 30,60 | CNY 29,00 | 123,72M |
| 2026-09-14 | CNY 30,23 | +10,01 % | CNY 27,00 | CNY 30,23 | CNY 26,30 | 80,97M |
| 2026-09-11 | CNY 27,48 | -3,03 % | CNY 27,70 | CNY 28,79 | CNY 26,48 | 86,48M |
| 2026-09-10 | CNY 28,34 | -3,47 % | CNY 29,20 | CNY 29,35 | CNY 28,24 | 75,23M |
| 2026-09-09 | CNY 29,36 | -2,39 % | CNY 30,46 | CNY 31,00 | CNY 29,29 | 111,38M |
| 2026-09-08 | CNY 30,08 | +4,12 % | CNY 29,89 | CNY 31,00 | CNY 29,50 | 174,94M |
| 2026-09-07 | CNY 28,89 | +10,02 % | CNY 27,37 | CNY 28,89 | CNY 27,11 | 78,39M |
| 2026-09-04 | CNY 26,26 | -4,30 % | CNY 27,45 | CNY 28,25 | CNY 26,01 | 90,08M |
| 2026-09-03 | CNY 27,44 | +3,70 % | CNY 26,99 | CNY 27,85 | CNY 25,70 | 103,41M |
| 2026-09-02 | CNY 26,46 | -1,93 % | CNY 26,38 | CNY 27,12 | CNY 26,15 | 68,20M |
| 2026-09-01 | CNY 26,98 | -5,07 % | CNY 28,41 | CNY 28,41 | CNY 26,98 | 76,78M |
| 2026-08-31 | CNY 28,42 | -1,80 % | CNY 28,20 | CNY 29,22 | CNY 27,92 | 97,21M |
| 2026-08-28 | CNY 28,94 | -0,72 % | CNY 29,80 | CNY 30,23 | CNY 28,56 | 158,61M |
| 2026-08-27 | CNY 29,15 | +10,00 % | CNY 27,03 | CNY 29,15 | CNY 26,80 | 130,99M |
| 2026-08-26 | CNY 26,50 | -3,32 % | CNY 26,88 | CNY 27,59 | CNY 25,80 | 130,31M |
| 2026-08-25 | CNY 27,41 | +5,14 % | CNY 25,48 | CNY 28,68 | CNY 25,42 | 179,46M |
| 2026-08-24 | CNY 26,07 | -4,40 % | CNY 27,27 | CNY 27,55 | CNY 25,39 | 109,44M |
| 2026-08-21 | CNY 27,27 | -2,22 % | CNY 27,84 | CNY 28,47 | CNY 26,86 | 108,38M |
| 2026-08-20 | CNY 27,89 | +4,65 % | CNY 27,26 | CNY 28,49 | CNY 26,20 | 139,10M |
| 2026-08-19 | CNY 26,65 | -9,32 % | CNY 27,50 | CNY 28,54 | CNY 26,45 | 177,40M |
| 2026-08-18 | CNY 29,39 | +6,95 % | CNY 27,30 | CNY 29,87 | CNY 27,20 | 207,47M |
| 2026-08-17 | CNY 27,48 | +10,01 % | CNY 25,11 | CNY 27,48 | CNY 24,80 | 114,50M |
| 2026-08-14 | CNY 24,98 | +3,18 % | CNY 24,21 | CNY 25,60 | CNY 23,50 | 130,47M |
| 2026-08-13 | CNY 24,21 | -0,12 % | CNY 24,57 | CNY 26,14 | CNY 24,00 | 149,75M |
| 2026-08-12 | CNY 24,24 | +4,26 % | CNY 23,44 | CNY 24,66 | CNY 23,17 | 102,45M |
| 2026-08-11 | CNY 23,25 | -0,98 % | CNY 22,98 | CNY 24,08 | CNY 22,50 | 117,10M |
| 2026-08-10 | CNY 23,48 | +2,04 % | CNY 23,50 | CNY 24,50 | CNY 22,82 | 166,39M |
| 2026-08-07 | CNY 23,01 | +6,28 % | CNY 21,65 | CNY 23,20 | CNY 21,09 | 186,96M |
| 2026-08-06 | CNY 21,65 | +10,01 % | CNY 19,48 | CNY 21,65 | CNY 19,34 | 160,93M |
| 2026-08-05 | CNY 19,68 | +8,61 % | CNY 17,70 | CNY 19,93 | CNY 17,68 | 147,67M |
| 2026-08-04 | CNY 18,12 | +10,02 % | CNY 16,85 | CNY 18,12 | CNY 16,59 | 82,60M |
| 2026-08-03 | CNY 16,47 | -0,84 % | CNY 16,60 | CNY 16,88 | CNY 16,15 | 64,55M |
| 2026-07-31 | CNY 16,61 | +1,34 % | CNY 17,60 | CNY 18,01 | CNY 16,59 | 109,17M |
| 2026-07-30 | CNY 16,39 | -9,99 % | CNY 18,03 | CNY 18,38 | CNY 16,39 | 95,66M |
| 2026-07-29 | CNY 18,21 | -1,78 % | CNY 18,52 | CNY 18,59 | CNY 17,17 | 79,14M |
| 2026-07-28 | CNY 18,54 | -5,41 % | CNY 19,12 | CNY 20,20 | CNY 18,35 | 78,76M |
| 2026-07-27 | CNY 19,60 | +6,81 % | CNY 18,65 | CNY 19,60 | CNY 18,04 | 76,97M |
| 2026-07-24 | CNY 18,35 | -3,17 % | CNY 18,58 | CNY 19,16 | CNY 18,11 | 58,06M |
| 2026-07-23 | CNY 18,95 | -1,04 % | CNY 19,53 | CNY 19,95 | CNY 18,64 | 69,40M |
| 2026-07-22 | CNY 19,15 | +0,10 % | CNY 19,04 | CNY 20,10 | CNY 18,96 | 115,71M |
| 2026-07-21 | CNY 19,13 | +10,01 % | CNY 17,89 | CNY 19,13 | CNY 15,68 | 100,55M |
| 2026-07-20 | CNY 17,39 | -9,52 % | CNY 19,89 | CNY 20,18 | CNY 17,30 | 110,99M |
| 2026-07-17 | CNY 19,22 | -10,02 % | CNY 21,54 | CNY 21,61 | CNY 19,22 | 109,40M |
| 2026-07-16 | CNY 21,36 | -8,83 % | CNY 22,40 | CNY 22,99 | CNY 21,10 | 86,73M |
| 2026-07-15 | CNY 23,43 | +2,00 % | CNY 22,50 | CNY 24,17 | CNY 22,31 | 130,45M |
| 2026-07-14 | CNY 22,97 | +6,79 % | CNY 21,55 | CNY 23,15 | CNY 21,10 | 95,02M |
| 2026-07-13 | CNY 21,51 | -10,00 % | CNY 23,50 | CNY 23,80 | CNY 21,51 | 85,25M |
| 2026-07-10 | CNY 23,90 | -4,86 % | CNY 25,27 | CNY 25,88 | CNY 23,89 | 100,42M |
| 2026-07-09 | CNY 25,12 | +4,19 % | CNY 24,50 | CNY 25,19 | CNY 22,88 | 107,77M |
| 2026-07-08 | CNY 24,11 | -4,02 % | CNY 25,25 | CNY 25,76 | CNY 23,80 | 71,09M |
| 2026-07-07 | CNY 25,12 | +0,12 % | CNY 25,00 | CNY 25,75 | CNY 24,48 | 68,51M |
| 2026-07-06 | CNY 25,09 | -4,53 % | CNY 26,49 | CNY 26,79 | CNY 24,58 | 87,05M |
| 2026-07-03 | CNY 26,28 | -5,81 % | CNY 27,60 | CNY 28,00 | CNY 26,28 | 94,86M |
| 2026-07-02 | CNY 27,90 | -6,81 % | CNY 28,60 | CNY 29,58 | CNY 27,57 | 101,52M |
| 2026-07-01 | CNY 29,94 | -2,92 % | CNY 30,63 | CNY 31,07 | CNY 29,21 | 115,23M |
| 2026-06-30 | CNY 30,84 | +2,32 % | CNY 30,06 | CNY 31,74 | CNY 29,30 | 113,17M |
| 2026-06-29 | CNY 30,14 | -7,97 % | CNY 32,75 | CNY 33,00 | CNY 29,48 | 176,41M |
| 2026-06-26 | CNY 32,75 | -8,01 % | CNY 36,52 | CNY 37,37 | CNY 32,34 | 240,10M |
| 2026-06-25 | CNY 35,60 | +10,01 % | CNY 32,99 | CNY 35,60 | CNY 32,95 | 163,88M |
| 2026-06-24 | CNY 32,36 | -0,40 % | CNY 31,99 | CNY 33,92 | CNY 31,11 | 126,24M |
| 2026-06-23 | CNY 32,49 | -5,72 % | CNY 34,10 | CNY 34,57 | CNY 32,11 | 137,33M |
| 2026-06-22 | CNY 34,46 | +4,81 % | CNY 33,55 | CNY 35,00 | CNY 32,55 | 180,73M |
| 2026-06-18 | CNY 32,88 | -1,59 % | CNY 33,35 | CNY 34,29 | CNY 32,70 | 122,29M |
| 2026-06-17 | CNY 33,41 | +3,15 % | CNY 31,70 | CNY 33,80 | CNY 31,68 | 139,09M |
| 2026-06-16 | CNY 32,39 | +4,69 % | CNY 31,44 | CNY 32,88 | CNY 30,86 | 128,75M |
| 2026-06-15 | CNY 30,94 | +9,52 % | CNY 29,15 | CNY 31,05 | CNY 28,41 | 158,25M |
| 2026-06-12 | CNY 28,25 | -3,62 % | CNY 30,09 | CNY 30,34 | CNY 28,06 | 118,90M |
| 2026-06-11 | CNY 29,31 | +0,79 % | CNY 28,75 | CNY 30,73 | CNY 28,75 | 142,24M |
| 2026-06-10 | CNY 29,08 | -1,29 % | CNY 29,30 | CNY 30,15 | CNY 28,38 | 130,95M |
| 2026-06-09 | CNY 29,46 | +10,01 % | CNY 27,80 | CNY 29,46 | CNY 27,06 | 150,34M |
| 2026-06-08 | CNY 26,78 | -8,97 % | CNY 27,93 | CNY 28,49 | CNY 26,49 | 136,30M |
| 2026-06-05 | CNY 29,42 | -1,18 % | CNY 29,47 | CNY 32,16 | CNY 29,15 | 187,95M |
| 2026-06-04 | CNY 29,77 | -5,49 % | CNY 30,58 | CNY 31,32 | CNY 29,61 | 151,68M |
| 2026-06-03 | CNY 31,50 | -1,56 % | CNY 33,29 | CNY 33,70 | CNY 30,51 | 192,77M |
| 2026-06-02 | CNY 32,00 | +4,58 % | CNY 30,50 | CNY 32,60 | CNY 29,85 | 159,96M |
| 2026-06-01 | CNY 30,60 | -6,51 % | CNY 32,14 | CNY 32,50 | CNY 29,46 | 191,97M |
| 2026-05-29 | CNY 32,73 | -4,66 % | CNY 34,00 | CNY 34,82 | CNY 32,12 | 208,71M |
| 2026-05-28 | CNY 34,33 | +10,00 % | CNY 30,50 | CNY 34,33 | CNY 29,59 | 221,87M |
| 2026-05-27 | CNY 31,21 | +8,14 % | CNY 28,59 | CNY 31,75 | CNY 28,00 | 252,25M |
| 2026-05-26 | CNY 28,86 | -7,82 % | CNY 30,76 | CNY 31,25 | CNY 28,29 | 160,27M |