Wanxiang Doneed Co. Ltd. Class A 600371
SSE · China · Prozessindustrie
CNY 13,51+0,67 (+5,22 %)
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 13,51 | +5,22 % | CNY 12,60 | CNY 13,94 | CNY 12,57 | 66,62M |
| 2026-09-29 | CNY 12,84 | -10,02 % | CNY 13,19 | CNY 13,42 | CNY 12,84 | 34,04M |
| 2026-09-28 | CNY 14,27 | -9,97 % | CNY 15,02 | CNY 15,84 | CNY 14,27 | 31,78M |
| 2026-09-24 | CNY 15,85 | -8,28 % | CNY 18,08 | CNY 18,50 | CNY 15,56 |
| 90,67M |
| 2026-09-23 | CNY 17,28 | +9,99 % | CNY 15,39 | CNY 17,28 | CNY 14,70 | 81,25M |
| 2026-09-22 | CNY 15,71 | -4,15 % | CNY 16,11 | CNY 16,80 | CNY 15,12 | 71,87M |
| 2026-09-21 | CNY 16,39 | +6,43 % | CNY 15,40 | CNY 16,82 | CNY 14,86 | 78,94M |
| 2026-09-18 | CNY 15,40 | -1,53 % | CNY 14,30 | CNY 16,73 | CNY 14,30 | 89,50M |
| 2026-09-17 | CNY 15,64 | +9,99 % | CNY 14,73 | CNY 15,64 | CNY 13,01 | 79,84M |
| 2026-09-16 | CNY 14,22 | +9,98 % | CNY 12,90 | CNY 14,22 | CNY 12,53 | 43,92M |
| 2026-09-15 | CNY 12,93 | -9,01 % | CNY 14,21 | CNY 15,21 | CNY 12,80 | 66,24M |
| 2026-09-14 | CNY 14,21 | -3,86 % | CNY 14,54 | CNY 14,98 | CNY 13,30 | 72,20M |
| 2026-09-11 | CNY 14,78 | +4,45 % | CNY 14,01 | CNY 15,57 | CNY 13,51 | 81,30M |
| 2026-09-10 | CNY 14,15 | -8,12 % | CNY 15,30 | CNY 15,35 | CNY 14,09 | 62,77M |
| 2026-09-09 | CNY 15,40 | -2,72 % | CNY 14,61 | CNY 16,10 | CNY 14,61 | 81,76M |
| 2026-09-08 | CNY 15,83 | +5,04 % | CNY 15,37 | CNY 16,58 | CNY 15,37 | 95,68M |
| 2026-09-07 | CNY 15,07 | +10,00 % | CNY 14,23 | CNY 15,07 | CNY 14,04 | 83,59M |
| 2026-09-04 | CNY 13,70 | +4,74 % | CNY 12,65 | CNY 13,93 | CNY 12,05 | 80,98M |
| 2026-09-03 | CNY 13,08 | -9,29 % | CNY 13,75 | CNY 14,20 | CNY 12,98 | 75,45M |
| 2026-09-02 | CNY 14,42 | +3,30 % | CNY 14,20 | CNY 14,97 | CNY 13,33 | 101,99M |
| 2026-09-01 | CNY 13,96 | +10,01 % | CNY 13,61 | CNY 13,96 | CNY 13,20 | 45,62M |
| 2026-08-31 | CNY 12,69 | +9,97 % | CNY 12,69 | CNY 12,69 | CNY 12,69 | 13,72M |
| 2026-08-28 | CNY 11,54 | +10,01 % | CNY 11,54 | CNY 11,54 | CNY 11,54 | 4,91M |
| 2026-08-27 | CNY 10,49 | +9,96 % | CNY 10,45 | CNY 10,49 | CNY 10,20 | 16,23M |
| 2026-08-26 | CNY 9,54 | +10,03 % | CNY 9,00 | CNY 9,54 | CNY 8,79 | 48,35M |
| 2026-08-25 | CNY 8,67 | +10,03 % | CNY 7,72 | CNY 8,67 | CNY 7,72 | 47,61M |
| 2026-08-24 | CNY 7,88 | +1,81 % | CNY 7,50 | CNY 8,20 | CNY 7,50 | 36,44M |
| 2026-08-21 | CNY 7,74 | -10,00 % | CNY 8,11 | CNY 8,14 | CNY 7,74 | 29,68M |
| 2026-08-20 | CNY 8,60 | -3,91 % | CNY 8,06 | CNY 9,53 | CNY 8,06 | 53,07M |
| 2026-08-19 | CNY 8,95 | +9,95 % | CNY 8,42 | CNY 8,95 | CNY 8,32 | 53,17M |
| 2026-08-18 | CNY 8,14 | +10,00 % | CNY 7,35 | CNY 8,14 | CNY 7,35 | 10,83M |
| 2026-08-17 | CNY 7,40 | +4,08 % | CNY 7,14 | CNY 7,45 | CNY 7,14 | 11,56M |
| 2026-08-14 | CNY 7,11 | -1,39 % | CNY 7,21 | CNY 7,25 | CNY 7,08 | 4,42M |
| 2026-08-13 | CNY 7,21 | -1,10 % | CNY 7,27 | CNY 7,30 | CNY 7,13 | 6,08M |
| 2026-08-12 | CNY 7,29 | +0,41 % | CNY 7,24 | CNY 7,33 | CNY 7,16 | 10,05M |
| 2026-08-11 | CNY 7,26 | -0,14 % | CNY 7,24 | CNY 7,34 | CNY 7,14 | 5,62M |
| 2026-08-10 | CNY 7,27 | +3,12 % | CNY 7,04 | CNY 7,28 | CNY 6,99 | 6,88M |
| 2026-08-07 | CNY 7,05 | -0,56 % | CNY 7,10 | CNY 7,12 | CNY 6,85 | 9,11M |
| 2026-08-06 | CNY 7,09 | +2,60 % | CNY 6,91 | CNY 7,24 | CNY 6,82 | 9,62M |
| 2026-08-05 | CNY 6,91 | 0,00 % | CNY 6,97 | CNY 7,01 | CNY 6,85 | 4,20M |
| 2026-08-04 | CNY 6,91 | -0,43 % | CNY 6,97 | CNY 7,06 | CNY 6,88 | 4,39M |
| 2026-08-03 | CNY 6,94 | +2,36 % | CNY 6,77 | CNY 6,95 | CNY 6,71 | 4,56M |
| 2026-07-31 | CNY 6,78 | +2,26 % | CNY 6,57 | CNY 6,81 | CNY 6,53 | 4,80M |
| 2026-07-30 | CNY 6,63 | +1,38 % | CNY 6,58 | CNY 6,69 | CNY 6,49 | 4,97M |
| 2026-07-29 | CNY 6,54 | +1,71 % | CNY 6,48 | CNY 6,55 | CNY 6,41 | 3,86M |
| 2026-07-28 | CNY 6,43 | +0,63 % | CNY 6,38 | CNY 6,54 | CNY 6,32 | 3,35M |
| 2026-07-27 | CNY 6,39 | +2,08 % | CNY 6,25 | CNY 6,44 | CNY 6,20 | 3,83M |
| 2026-07-24 | CNY 6,26 | -2,80 % | CNY 6,34 | CNY 6,49 | CNY 6,25 | 4,91M |
| 2026-07-23 | CNY 6,44 | +3,21 % | CNY 6,22 | CNY 6,47 | CNY 6,17 | 6,07M |
| 2026-07-22 | CNY 6,24 | -1,27 % | CNY 6,26 | CNY 6,34 | CNY 6,18 | 4,02M |
| 2026-07-21 | CNY 6,32 | -1,86 % | CNY 6,45 | CNY 6,49 | CNY 6,16 | 6,71M |
| 2026-07-20 | CNY 6,44 | -3,16 % | CNY 6,63 | CNY 6,78 | CNY 6,38 | 6,43M |
| 2026-07-17 | CNY 6,65 | -2,35 % | CNY 6,85 | CNY 6,94 | CNY 6,59 | 5,27M |
| 2026-07-16 | CNY 6,81 | 0,00 % | CNY 6,81 | CNY 6,89 | CNY 6,71 | 3,70M |
| 2026-07-15 | CNY 6,81 | +1,34 % | CNY 6,65 | CNY 6,84 | CNY 6,61 | 4,67M |
| 2026-07-14 | CNY 6,72 | +2,75 % | CNY 6,53 | CNY 6,73 | CNY 6,51 | 5,32M |
| 2026-07-13 | CNY 6,54 | -1,95 % | CNY 6,70 | CNY 6,74 | CNY 6,50 | 4,59M |
| 2026-07-10 | CNY 6,67 | +2,62 % | CNY 6,52 | CNY 6,79 | CNY 6,39 | 5,79M |
| 2026-07-09 | CNY 6,50 | -0,91 % | CNY 6,54 | CNY 6,62 | CNY 6,40 | 3,72M |
| 2026-07-08 | CNY 6,56 | -0,76 % | CNY 6,58 | CNY 6,63 | CNY 6,44 | 3,50M |
| 2026-07-07 | CNY 6,61 | -2,07 % | CNY 6,72 | CNY 6,75 | CNY 6,53 | 4,50M |
| 2026-07-06 | CNY 6,75 | +0,60 % | CNY 6,72 | CNY 6,83 | CNY 6,69 | 4,31M |
| 2026-07-03 | CNY 6,71 | +1,98 % | CNY 6,58 | CNY 6,72 | CNY 6,51 | 4,46M |
| 2026-07-02 | CNY 6,58 | +1,08 % | CNY 6,50 | CNY 6,71 | CNY 6,47 | 5,19M |
| 2026-07-01 | CNY 6,51 | +4,16 % | CNY 6,24 | CNY 6,63 | CNY 6,24 | 6,59M |
| 2026-06-30 | CNY 6,25 | -3,10 % | CNY 6,40 | CNY 6,50 | CNY 6,21 | 5,00M |
| 2026-06-29 | CNY 6,45 | +1,42 % | CNY 6,42 | CNY 6,46 | CNY 6,13 | 5,15M |
| 2026-06-26 | CNY 6,36 | -1,85 % | CNY 6,42 | CNY 6,50 | CNY 6,28 | 3,90M |
| 2026-06-25 | CNY 6,48 | -1,22 % | CNY 6,57 | CNY 6,57 | CNY 6,40 | 3,91M |
| 2026-06-24 | CNY 6,56 | -4,09 % | CNY 6,90 | CNY 6,91 | CNY 6,55 | 4,52M |
| 2026-06-23 | CNY 6,84 | +2,09 % | CNY 6,62 | CNY 6,99 | CNY 6,61 | 5,11M |
| 2026-06-22 | CNY 6,70 | +1,21 % | CNY 6,59 | CNY 6,72 | CNY 6,39 | 4,25M |
| 2026-06-18 | CNY 6,62 | -0,60 % | CNY 6,60 | CNY 6,73 | CNY 6,50 | 4,11M |
| 2026-06-17 | CNY 6,66 | -3,34 % | CNY 6,88 | CNY 6,88 | CNY 6,65 | 4,70M |
| 2026-06-16 | CNY 6,89 | -1,57 % | CNY 7,03 | CNY 7,03 | CNY 6,78 | 5,15M |
| 2026-06-15 | CNY 7,00 | -1,96 % | CNY 7,14 | CNY 7,30 | CNY 6,99 | 5,45M |
| 2026-06-12 | CNY 7,14 | +1,28 % | CNY 7,08 | CNY 7,20 | CNY 6,97 | 4,11M |
| 2026-06-11 | CNY 7,05 | -0,70 % | CNY 7,08 | CNY 7,13 | CNY 6,96 | 2,87M |
| 2026-06-10 | CNY 7,10 | -0,42 % | CNY 7,10 | CNY 7,22 | CNY 7,01 | 3,21M |
| 2026-06-09 | CNY 7,13 | -0,28 % | CNY 7,15 | CNY 7,26 | CNY 7,01 | 3,72M |
| 2026-06-08 | CNY 7,15 | -2,59 % | CNY 7,10 | CNY 7,40 | CNY 7,06 | 4,29M |
| 2026-06-05 | CNY 7,34 | +1,52 % | CNY 7,24 | CNY 7,40 | CNY 7,13 | 5,13M |
| 2026-06-04 | CNY 7,23 | -2,03 % | CNY 7,35 | CNY 7,47 | CNY 7,16 | 3,95M |
| 2026-06-03 | CNY 7,38 | -1,34 % | CNY 7,55 | CNY 7,57 | CNY 7,30 | 4,50M |
| 2026-06-02 | CNY 7,48 | -3,86 % | CNY 7,89 | CNY 7,89 | CNY 7,42 | 5,69M |
| 2026-06-01 | CNY 7,78 | +4,01 % | CNY 7,38 | CNY 7,84 | CNY 7,37 | 5,95M |
| 2026-05-29 | CNY 7,48 | -0,13 % | CNY 7,52 | CNY 7,63 | CNY 7,40 | 4,24M |
| 2026-05-28 | CNY 7,49 | -0,53 % | CNY 7,49 | CNY 7,54 | CNY 7,29 | 4,86M |
| 2026-05-27 | CNY 7,53 | -1,70 % | CNY 7,69 | CNY 7,70 | CNY 7,43 | 4,89M |
| 2026-05-26 | CNY 7,66 | -3,16 % | CNY 7,81 | CNY 7,85 | CNY 7,60 | 4,12M |