Beijing Bashi Media Co., Ltd. Class A 600386
SSE · China · Einzelhandel
CNY 3,54-0,01 (-0,28 %)
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 3,54 | -0,28 % | CNY 3,57 | CNY 3,58 | CNY 3,53 | 6,87M |
| 2026-09-29 | CNY 3,55 | +0,85 % | CNY 3,52 | CNY 3,60 | CNY 3,47 | 9,40M |
| 2026-09-28 | CNY 3,52 | +0,28 % | CNY 3,51 | CNY 3,70 | CNY 3,45 | 10,42M |
| 2026-09-24 | CNY 3,51 | +0,57 % | CNY 3,50 | CNY 3,56 | CNY 3,49 | 8,34M |
| 2026-09-23 | CNY 3,49 | -2,79 % | CNY 3,58 | CNY 3,58 | CNY 3,48 | 7,44M |
| 2026-09-22 | CNY 3,59 | 0,00 % | CNY 3,60 | CNY 3,62 | CNY 3,53 | 7,54M |
| 2026-09-21 | CNY 3,59 | +3,16 % | CNY 3,49 | CNY 3,60 | CNY 3,47 | 8,92M |
| 2026-09-18 | CNY 3,48 | -1,69 % | CNY 3,56 | CNY 3,58 | CNY 3,48 | 7,99M |
| 2026-09-17 | CNY 3,54 | +2,31 % | CNY 3,43 | CNY 3,57 | CNY 3,39 | 10,74M |
| 2026-09-16 | CNY 3,46 | +0,29 % | CNY 3,45 | CNY 3,48 | CNY 3,35 | 7,34M |
| 2026-09-15 | CNY 3,45 | -3,36 % | CNY 3,56 | CNY 3,60 | CNY 3,43 | 8,20M |
| 2026-09-14 | CNY 3,57 | +0,56 % | CNY 3,53 | CNY 3,61 | CNY 3,51 | 10,53M |
| 2026-09-11 | CNY 3,55 | -1,66 % | CNY 3,61 | CNY 3,61 | CNY 3,50 | 6,40M |
| 2026-09-10 | CNY 3,61 | -1,37 % | CNY 3,66 | CNY 3,67 | CNY 3,60 | 7,44M |
| 2026-09-09 | CNY 3,66 | 0,00 % | CNY 3,67 | CNY 3,68 | CNY 3,62 | 6,89M |
| 2026-09-08 | CNY 3,66 | +1,95 % | CNY 3,59 | CNY 3,71 | CNY 3,58 | 7,84M |
| 2026-09-07 | CNY 3,59 | +0,84 % | CNY 3,56 | CNY 3,64 | CNY 3,55 | 6,66M |
| 2026-09-04 | CNY 3,56 | +0,85 % | CNY 3,55 | CNY 3,60 | CNY 3,53 | 7,88M |
| 2026-09-03 | CNY 3,53 | -0,56 % | CNY 3,56 | CNY 3,63 | CNY 3,50 | 9,62M |
| 2026-09-02 | CNY 3,55 | -1,11 % | CNY 3,59 | CNY 3,59 | CNY 3,52 | 6,10M |
| 2026-09-01 | CNY 3,59 | +2,28 % | CNY 3,49 | CNY 3,60 | CNY 3,49 | 8,31M |
| 2026-08-31 | CNY 3,51 | +0,86 % | CNY 3,44 | CNY 3,51 | CNY 3,43 | 8,30M |
| 2026-08-28 | CNY 3,48 | +1,16 % | CNY 3,45 | CNY 3,49 | CNY 3,40 | 7,00M |
| 2026-08-27 | CNY 3,44 | -1,43 % | CNY 3,47 | CNY 3,48 | CNY 3,41 | 7,42M |
| 2026-08-26 | CNY 3,49 | +0,87 % | CNY 3,44 | CNY 3,52 | CNY 3,43 | 7,34M |
| 2026-08-25 | CNY 3,46 | +3,28 % | CNY 3,35 | CNY 3,47 | CNY 3,33 | 7,98M |
| 2026-08-24 | CNY 3,35 | -0,89 % | CNY 3,38 | CNY 3,40 | CNY 3,31 | 5,76M |
| 2026-08-21 | CNY 3,38 | 0,00 % | CNY 3,39 | CNY 3,40 | CNY 3,30 | 7,50M |
| 2026-08-20 | CNY 3,38 | +2,74 % | CNY 3,30 | CNY 3,39 | CNY 3,30 | 6,03M |
| 2026-08-19 | CNY 3,29 | -2,37 % | CNY 3,37 | CNY 3,38 | CNY 3,27 | 6,16M |
| 2026-08-18 | CNY 3,37 | -0,59 % | CNY 3,39 | CNY 3,40 | CNY 3,34 | 5,86M |
| 2026-08-17 | CNY 3,39 | +0,59 % | CNY 3,38 | CNY 3,42 | CNY 3,31 | 6,12M |
| 2026-08-14 | CNY 3,37 | -0,88 % | CNY 3,39 | CNY 3,42 | CNY 3,34 | 8,25M |
| 2026-08-13 | CNY 3,40 | -0,58 % | CNY 3,42 | CNY 3,49 | CNY 3,36 | 11,69M |
| 2026-08-12 | CNY 3,42 | +1,18 % | CNY 3,39 | CNY 3,42 | CNY 3,36 | 6,33M |
| 2026-08-11 | CNY 3,38 | 0,00 % | CNY 3,39 | CNY 3,41 | CNY 3,34 | 6,03M |
| 2026-08-10 | CNY 3,38 | +2,74 % | CNY 3,28 | CNY 3,39 | CNY 3,27 | 8,58M |
| 2026-08-07 | CNY 3,29 | -0,90 % | CNY 3,31 | CNY 3,31 | CNY 3,21 | 9,07M |
| 2026-08-06 | CNY 3,32 | 0,00 % | CNY 3,32 | CNY 3,34 | CNY 3,27 | 6,54M |
| 2026-08-05 | CNY 3,32 | -0,60 % | CNY 3,36 | CNY 3,36 | CNY 3,28 | 7,56M |
| 2026-08-04 | CNY 3,34 | -0,60 % | CNY 3,36 | CNY 3,39 | CNY 3,30 | 8,01M |
| 2026-08-03 | CNY 3,36 | +3,07 % | CNY 3,28 | CNY 3,36 | CNY 3,25 | 7,90M |
| 2026-07-31 | CNY 3,26 | +1,87 % | CNY 3,20 | CNY 3,27 | CNY 3,20 | 7,45M |
| 2026-07-30 | CNY 3,20 | +0,31 % | CNY 3,17 | CNY 3,27 | CNY 3,17 | 9,85M |
| 2026-07-29 | CNY 3,19 | +2,57 % | CNY 3,11 | CNY 3,19 | CNY 3,09 | 10,91M |
| 2026-07-28 | CNY 3,11 | -0,32 % | CNY 3,11 | CNY 3,16 | CNY 3,05 | 12,63M |
| 2026-07-27 | CNY 3,12 | +2,97 % | CNY 3,04 | CNY 3,13 | CNY 3,02 | 7,37M |
| 2026-07-24 | CNY 3,03 | -3,50 % | CNY 3,14 | CNY 3,15 | CNY 3,03 | 7,09M |
| 2026-07-23 | CNY 3,14 | +3,97 % | CNY 3,01 | CNY 3,14 | CNY 3,00 | 9,92M |
| 2026-07-22 | CNY 3,02 | -2,58 % | CNY 3,06 | CNY 3,12 | CNY 3,00 | 9,59M |
| 2026-07-21 | CNY 3,10 | -2,21 % | CNY 3,17 | CNY 3,19 | CNY 3,00 | 12,90M |
| 2026-07-20 | CNY 3,17 | -1,86 % | CNY 3,24 | CNY 3,31 | CNY 3,10 | 14,56M |
| 2026-07-17 | CNY 3,23 | -2,71 % | CNY 3,32 | CNY 3,39 | CNY 3,21 | 12,79M |
| 2026-07-16 | CNY 3,32 | +1,22 % | CNY 3,28 | CNY 3,34 | CNY 3,23 | 8,68M |
| 2026-07-15 | CNY 3,28 | +2,18 % | CNY 3,18 | CNY 3,29 | CNY 3,16 | 8,77M |
| 2026-07-14 | CNY 3,21 | +0,31 % | CNY 3,17 | CNY 3,24 | CNY 3,14 | 10,79M |
| 2026-07-13 | CNY 3,20 | -1,54 % | CNY 3,23 | CNY 3,26 | CNY 3,15 | 6,29M |
| 2026-07-10 | CNY 3,25 | +2,85 % | CNY 3,16 | CNY 3,30 | CNY 3,10 | 9,86M |
| 2026-07-09 | CNY 3,16 | -0,32 % | CNY 3,15 | CNY 3,20 | CNY 3,10 | 6,56M |
| 2026-07-08 | CNY 3,17 | 0,00 % | CNY 3,17 | CNY 3,18 | CNY 3,07 | 6,35M |
| 2026-07-07 | CNY 3,17 | -2,16 % | CNY 3,24 | CNY 3,25 | CNY 3,12 | 5,42M |
| 2026-07-06 | CNY 3,24 | -1,22 % | CNY 3,28 | CNY 3,30 | CNY 3,21 | 6,26M |
| 2026-07-03 | CNY 3,28 | +2,50 % | CNY 3,23 | CNY 3,29 | CNY 3,18 | 8,17M |
| 2026-07-02 | CNY 3,20 | -0,31 % | CNY 3,24 | CNY 3,30 | CNY 3,18 | 7,75M |
| 2026-07-01 | CNY 3,21 | +2,88 % | CNY 3,15 | CNY 3,27 | CNY 3,09 | 11,26M |
| 2026-06-30 | CNY 3,12 | -1,27 % | CNY 3,15 | CNY 3,18 | CNY 3,07 | 8,42M |
| 2026-06-29 | CNY 3,16 | -0,94 % | CNY 3,17 | CNY 3,17 | CNY 3,02 | 8,98M |
| 2026-06-26 | CNY 3,19 | -0,93 % | CNY 3,20 | CNY 3,22 | CNY 3,10 | 6,92M |
| 2026-06-25 | CNY 3,22 | -2,42 % | CNY 3,30 | CNY 3,31 | CNY 3,18 | 7,22M |
| 2026-06-24 | CNY 3,30 | -2,65 % | CNY 3,39 | CNY 3,40 | CNY 3,25 | 9,08M |
| 2026-06-23 | CNY 3,39 | +1,50 % | CNY 3,32 | CNY 3,44 | CNY 3,30 | 8,76M |
| 2026-06-22 | CNY 3,34 | +0,30 % | CNY 3,33 | CNY 3,34 | CNY 3,20 | 10,18M |
| 2026-06-18 | CNY 3,33 | -0,30 % | CNY 3,34 | CNY 3,35 | CNY 3,24 | 7,23M |
| 2026-06-17 | CNY 3,34 | -3,19 % | CNY 3,42 | CNY 3,44 | CNY 3,31 | 8,99M |
| 2026-06-16 | CNY 3,45 | -0,86 % | CNY 3,48 | CNY 3,48 | CNY 3,35 | 9,97M |
| 2026-06-15 | CNY 3,48 | -0,57 % | CNY 3,55 | CNY 3,59 | CNY 3,42 | 10,84M |
| 2026-06-12 | CNY 3,50 | +1,45 % | CNY 3,46 | CNY 3,55 | CNY 3,40 | 11,06M |
| 2026-06-11 | CNY 3,45 | -1,99 % | CNY 3,51 | CNY 3,53 | CNY 3,38 | 9,71M |
| 2026-06-10 | CNY 3,52 | -0,56 % | CNY 3,53 | CNY 3,55 | CNY 3,45 | 6,13M |
| 2026-06-09 | CNY 3,54 | 0,00 % | CNY 3,56 | CNY 3,59 | CNY 3,46 | 7,42M |
| 2026-06-08 | CNY 3,54 | -2,48 % | CNY 3,58 | CNY 3,66 | CNY 3,45 | 10,03M |
| 2026-06-05 | CNY 3,63 | +1,68 % | CNY 3,57 | CNY 3,67 | CNY 3,53 | 8,86M |
| 2026-06-04 | CNY 3,57 | -2,19 % | CNY 3,63 | CNY 3,69 | CNY 3,52 | 8,43M |
| 2026-06-03 | CNY 3,65 | -2,14 % | CNY 3,72 | CNY 3,75 | CNY 3,62 | 9,18M |
| 2026-06-02 | CNY 3,73 | -2,86 % | CNY 3,83 | CNY 3,87 | CNY 3,68 | 9,99M |
| 2026-06-01 | CNY 3,84 | +4,92 % | CNY 3,64 | CNY 3,86 | CNY 3,61 | 12,78M |
| 2026-05-29 | CNY 3,66 | -2,14 % | CNY 3,74 | CNY 3,76 | CNY 3,63 | 9,08M |
| 2026-05-28 | CNY 3,74 | +0,27 % | CNY 3,70 | CNY 3,81 | CNY 3,68 | 9,43M |
| 2026-05-27 | CNY 3,73 | -2,61 % | CNY 3,83 | CNY 3,83 | CNY 3,69 | 10,80M |
| 2026-05-26 | CNY 3,83 | -2,54 % | CNY 3,92 | CNY 3,92 | CNY 3,79 | 15,64M |