HLA Group Corp. Ltd. Class A 600398
SSE · China · Kurzlebige Konsumgüter
CNY 5,65+0,03 (+0,53 %)
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 5,65 | +0,53 % | CNY 5,62 | CNY 5,68 | CNY 5,60 | 19,57M |
| 2026-09-29 | CNY 5,62 | -0,35 % | CNY 5,65 | CNY 5,66 | CNY 5,60 | 17,52M |
| 2026-09-28 | CNY 5,64 | -0,35 % | CNY 5,67 | CNY 5,71 | CNY 5,61 | 23,72M |
| 2026-09-24 | CNY 5,66 | -0,53 % | CNY 5,70 | CNY 5,75 | CNY 5,66 | 22,42M |
| 2026-09-23 | CNY 5,69 | -0,18 % | CNY 5,71 | CNY 5,76 | CNY 5,68 | 20,78M |
| 2026-09-22 | CNY 5,70 | -0,87 % | CNY 5,75 | CNY 5,76 | CNY 5,70 | 27,69M |
| 2026-09-21 | CNY 5,75 | -0,69 % | CNY 5,79 | CNY 5,80 | CNY 5,72 | 30,71M |
| 2026-09-18 | CNY 5,79 | +0,52 % | CNY 5,76 | CNY 5,82 | CNY 5,72 | 36,40M |
| 2026-09-17 | CNY 5,76 | -1,03 % | CNY 5,81 | CNY 5,86 | CNY 5,75 | 31,16M |
| 2026-09-16 | CNY 5,82 | -1,69 % | CNY 5,91 | CNY 5,92 | CNY 5,75 | 40,98M |
| 2026-09-15 | CNY 5,92 | -1,00 % | CNY 5,97 | CNY 6,00 | CNY 5,89 | 29,02M |
| 2026-09-14 | CNY 5,98 | +2,57 % | CNY 5,84 | CNY 5,98 | CNY 5,79 | 53,53M |
| 2026-09-11 | CNY 5,83 | -2,83 % | CNY 5,99 | CNY 6,03 | CNY 5,82 | 83,14M |
| 2026-09-10 | CNY 6,00 | -0,50 % | CNY 6,00 | CNY 6,09 | CNY 5,99 | 59,09M |
| 2026-09-09 | CNY 6,03 | +2,20 % | CNY 5,90 | CNY 6,07 | CNY 5,89 | 49,76M |
| 2026-09-08 | CNY 5,90 | +0,34 % | CNY 5,86 | CNY 5,96 | CNY 5,86 | 23,62M |
| 2026-09-07 | CNY 5,88 | -0,34 % | CNY 5,92 | CNY 5,98 | CNY 5,87 | 48,47M |
| 2026-09-04 | CNY 5,90 | +1,20 % | CNY 5,81 | CNY 5,95 | CNY 5,81 | 33,78M |
| 2026-09-03 | CNY 5,83 | -0,17 % | CNY 5,85 | CNY 5,88 | CNY 5,77 | 30,53M |
| 2026-09-02 | CNY 5,84 | -1,02 % | CNY 5,92 | CNY 5,98 | CNY 5,82 | 42,02M |
| 2026-09-01 | CNY 5,90 | -0,84 % | CNY 5,93 | CNY 6,02 | CNY 5,89 | 45,59M |
| 2026-08-31 | CNY 5,95 | 0,00 % | CNY 5,97 | CNY 6,10 | CNY 5,86 | 46,91M |
| 2026-08-28 | CNY 5,95 | -0,34 % | CNY 5,98 | CNY 6,00 | CNY 5,90 | 23,64M |
| 2026-08-27 | CNY 5,97 | -0,67 % | CNY 6,02 | CNY 6,02 | CNY 5,93 | 22,29M |
| 2026-08-26 | CNY 6,01 | -0,50 % | CNY 6,01 | CNY 6,10 | CNY 5,98 | 21,59M |
| 2026-08-25 | CNY 6,04 | +1,00 % | CNY 5,99 | CNY 6,06 | CNY 5,98 | 24,98M |
| 2026-08-24 | CNY 5,98 | +1,36 % | CNY 5,89 | CNY 6,01 | CNY 5,88 | 26,55M |
| 2026-08-21 | CNY 5,90 | -1,83 % | CNY 6,01 | CNY 6,02 | CNY 5,87 | 20,08M |
| 2026-08-20 | CNY 6,01 | +0,17 % | CNY 5,97 | CNY 6,04 | CNY 5,93 | 24,70M |
| 2026-08-19 | CNY 6,00 | +2,39 % | CNY 5,89 | CNY 6,02 | CNY 5,85 | 32,14M |
| 2026-08-18 | CNY 5,86 | -1,01 % | CNY 5,91 | CNY 5,94 | CNY 5,84 | 28,32M |
| 2026-08-17 | CNY 5,92 | +0,17 % | CNY 5,92 | CNY 5,94 | CNY 5,84 | 26,02M |
| 2026-08-14 | CNY 5,91 | -1,34 % | CNY 6,00 | CNY 6,02 | CNY 5,91 | 20,66M |
| 2026-08-13 | CNY 5,99 | -1,32 % | CNY 6,08 | CNY 6,09 | CNY 5,99 | 21,63M |
| 2026-08-12 | CNY 6,07 | -0,33 % | CNY 6,12 | CNY 6,13 | CNY 6,04 | 20,40M |
| 2026-08-11 | CNY 6,09 | -0,33 % | CNY 6,10 | CNY 6,19 | CNY 6,09 | 19,61M |
| 2026-08-10 | CNY 6,11 | +0,99 % | CNY 6,06 | CNY 6,18 | CNY 6,01 | 28,82M |
| 2026-08-07 | CNY 6,05 | -0,17 % | CNY 6,05 | CNY 6,08 | CNY 5,98 | 25,22M |
| 2026-08-06 | CNY 6,06 | -0,16 % | CNY 6,11 | CNY 6,12 | CNY 5,98 | 30,16M |
| 2026-08-05 | CNY 6,07 | -0,98 % | CNY 6,14 | CNY 6,19 | CNY 6,07 | 33,73M |
| 2026-08-04 | CNY 6,13 | -3,31 % | CNY 6,36 | CNY 6,37 | CNY 6,13 | 43,56M |
| 2026-08-03 | CNY 6,34 | +0,63 % | CNY 6,30 | CNY 6,39 | CNY 6,26 | 47,38M |
| 2026-07-31 | CNY 6,30 | +0,16 % | CNY 6,22 | CNY 6,34 | CNY 6,16 | 44,48M |
| 2026-07-30 | CNY 6,29 | +2,11 % | CNY 6,15 | CNY 6,30 | CNY 6,14 | 43,95M |
| 2026-07-29 | CNY 6,16 | +2,33 % | CNY 6,01 | CNY 6,19 | CNY 6,01 | 44,91M |
| 2026-07-28 | CNY 6,02 | +0,50 % | CNY 6,01 | CNY 6,04 | CNY 5,89 | 31,81M |
| 2026-07-27 | CNY 5,99 | +0,17 % | CNY 5,97 | CNY 6,07 | CNY 5,94 | 32,72M |
| 2026-07-24 | CNY 5,98 | -0,17 % | CNY 5,99 | CNY 6,05 | CNY 5,97 | 26,26M |
| 2026-07-23 | CNY 5,99 | 0,00 % | CNY 5,98 | CNY 6,04 | CNY 5,94 | 30,59M |
| 2026-07-22 | CNY 5,99 | +0,67 % | CNY 5,96 | CNY 6,01 | CNY 5,84 | 36,69M |
| 2026-07-21 | CNY 5,95 | -0,67 % | CNY 5,98 | CNY 6,18 | CNY 5,94 | 59,23M |
| 2026-07-20 | CNY 5,99 | +1,70 % | CNY 5,89 | CNY 6,03 | CNY 5,88 | 47,63M |
| 2026-07-17 | CNY 5,89 | -0,67 % | CNY 5,93 | CNY 6,00 | CNY 5,88 | 38,57M |
| 2026-07-16 | CNY 5,93 | +1,19 % | CNY 5,87 | CNY 5,97 | CNY 5,83 | 28,07M |
| 2026-07-15 | CNY 5,86 | +1,74 % | CNY 5,77 | CNY 5,88 | CNY 5,73 | 26,94M |
| 2026-07-14 | CNY 5,76 | +1,59 % | CNY 5,66 | CNY 5,80 | CNY 5,65 | 30,54M |
| 2026-07-13 | CNY 5,67 | +1,25 % | CNY 5,58 | CNY 5,73 | CNY 5,57 | 25,48M |
| 2026-07-10 | CNY 5,60 | +0,18 % | CNY 5,60 | CNY 5,63 | CNY 5,51 | 21,00M |
| 2026-07-09 | CNY 5,59 | -1,06 % | CNY 5,61 | CNY 5,66 | CNY 5,56 | 27,42M |
| 2026-07-08 | CNY 5,65 | +1,44 % | CNY 5,57 | CNY 5,66 | CNY 5,53 | 24,31M |
| 2026-07-07 | CNY 5,57 | -1,24 % | CNY 5,67 | CNY 5,68 | CNY 5,52 | 18,81M |
| 2026-07-06 | CNY 5,64 | +1,44 % | CNY 5,53 | CNY 5,66 | CNY 5,50 | 21,97M |
| 2026-07-03 | CNY 5,56 | +1,83 % | CNY 5,45 | CNY 5,57 | CNY 5,44 | 23,19M |
| 2026-07-02 | CNY 5,46 | +1,87 % | CNY 5,38 | CNY 5,49 | CNY 5,34 | 29,00M |
| 2026-07-01 | CNY 5,36 | +2,49 % | CNY 5,22 | CNY 5,40 | CNY 5,19 | 31,56M |
| 2026-06-30 | CNY 5,23 | -2,06 % | CNY 5,32 | CNY 5,34 | CNY 5,09 | 38,99M |
| 2026-06-29 | CNY 5,34 | -0,56 % | CNY 5,36 | CNY 5,44 | CNY 5,20 | 35,28M |
| 2026-06-26 | CNY 5,37 | -1,47 % | CNY 5,43 | CNY 5,44 | CNY 5,36 | 21,73M |
| 2026-06-25 | CNY 5,45 | -1,27 % | CNY 5,50 | CNY 5,54 | CNY 5,41 | 22,94M |
| 2026-06-24 | CNY 5,52 | -1,78 % | CNY 5,62 | CNY 5,66 | CNY 5,49 | 23,99M |
| 2026-06-23 | CNY 5,62 | 0,00 % | CNY 5,61 | CNY 5,71 | CNY 5,60 | 22,40M |
| 2026-06-22 | CNY 5,62 | +0,36 % | CNY 5,59 | CNY 5,64 | CNY 5,49 | 26,73M |
| 2026-06-18 | CNY 5,60 | -1,23 % | CNY 5,66 | CNY 5,71 | CNY 5,58 | 30,51M |
| 2026-06-17 | CNY 5,67 | -2,07 % | CNY 5,76 | CNY 5,80 | CNY 5,65 | 27,89M |
| 2026-06-16 | CNY 5,79 | -1,86 % | CNY 5,90 | CNY 5,90 | CNY 5,77 | 23,66M |
| 2026-06-15 | CNY 5,90 | -1,01 % | CNY 5,98 | CNY 6,02 | CNY 5,85 | 35,73M |
| 2026-06-12 | CNY 5,96 | +2,05 % | CNY 5,85 | CNY 6,00 | CNY 5,80 | 39,52M |
| 2026-06-11 | CNY 5,84 | -0,17 % | CNY 5,83 | CNY 5,87 | CNY 5,76 | 19,54M |
| 2026-06-10 | CNY 5,85 | +1,56 % | CNY 5,75 | CNY 5,87 | CNY 5,72 | 20,26M |
| 2026-06-09 | CNY 5,76 | +0,17 % | CNY 5,74 | CNY 5,83 | CNY 5,71 | 16,41M |
| 2026-06-08 | CNY 5,75 | -0,35 % | CNY 5,78 | CNY 5,78 | CNY 5,68 | 20,58M |
| 2026-06-05 | CNY 5,77 | +0,52 % | CNY 5,74 | CNY 5,83 | CNY 5,71 | 19,81M |
| 2026-06-04 | CNY 5,74 | -1,20 % | CNY 5,81 | CNY 5,87 | CNY 5,70 | 19,67M |
| 2026-06-03 | CNY 5,81 | -1,02 % | CNY 5,87 | CNY 5,88 | CNY 5,76 | 22,28M |
| 2026-06-02 | CNY 5,87 | 0,00 % | CNY 5,87 | CNY 5,96 | CNY 5,81 | 23,43M |
| 2026-06-01 | CNY 5,87 | +2,98 % | CNY 5,70 | CNY 5,87 | CNY 5,67 | 33,81M |
| 2026-05-29 | CNY 5,70 | +1,42 % | CNY 5,63 | CNY 5,78 | CNY 5,61 | 28,19M |
| 2026-05-28 | CNY 5,62 | -1,23 % | CNY 5,67 | CNY 5,72 | CNY 5,60 | 18,01M |
| 2026-05-27 | CNY 5,69 | -2,07 % | CNY 5,81 | CNY 5,83 | CNY 5,63 | 32,53M |
| 2026-05-26 | CNY 5,81 | +0,35 % | CNY 5,78 | CNY 5,85 | CNY 5,77 | 20,63M |