Aerosun Corporation Class A 600501
SSE · China · Langlebige Konsumgüter
CNY 14,45-0,04 (-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 14,45 | -0,28 % | CNY 14,57 | CNY 14,74 | CNY 14,40 | 3,54M |
| 2026-09-29 | CNY 14,49 | -0,41 % | CNY 14,38 | CNY 14,78 | CNY 14,37 | 3,86M |
| 2026-09-28 | CNY 14,55 | -1,29 % | CNY 14,64 | CNY 15,05 | CNY 14,45 | 5,83M |
| 2026-09-24 | CNY 14,74 | +1,52 % | CNY 14,49 | CNY 15,17 | CNY 14,47 | 5,98M |
| 2026-09-23 | CNY 14,52 | -2,22 % | CNY 14,85 | CNY 14,91 | CNY 14,51 | 3,69M |
| 2026-09-22 | CNY 14,85 | -1,33 % | CNY 15,08 | CNY 15,14 | CNY 14,81 | 3,99M |
| 2026-09-21 | CNY 15,05 | +0,74 % | CNY 15,03 | CNY 15,20 | CNY 14,84 | 4,73M |
| 2026-09-18 | CNY 14,94 | +1,91 % | CNY 14,70 | CNY 15,10 | CNY 14,70 | 5,25M |
| 2026-09-17 | CNY 14,66 | -1,68 % | CNY 14,90 | CNY 14,95 | CNY 14,49 | 4,44M |
| 2026-09-16 | CNY 14,91 | +1,84 % | CNY 14,71 | CNY 14,98 | CNY 14,53 | 4,52M |
| 2026-09-15 | CNY 14,64 | -2,27 % | CNY 14,92 | CNY 14,92 | CNY 14,60 | 4,58M |
| 2026-09-14 | CNY 14,98 | -1,96 % | CNY 15,21 | CNY 15,34 | CNY 14,90 | 6,56M |
| 2026-09-11 | CNY 15,28 | -1,29 % | CNY 15,30 | CNY 15,60 | CNY 15,07 | 7,00M |
| 2026-09-10 | CNY 15,48 | +0,58 % | CNY 15,25 | CNY 15,77 | CNY 15,16 | 7,63M |
| 2026-09-09 | CNY 15,39 | +1,58 % | CNY 15,15 | CNY 15,50 | CNY 15,02 | 7,60M |
| 2026-09-08 | CNY 15,15 | +2,50 % | CNY 14,88 | CNY 15,28 | CNY 14,70 | 6,56M |
| 2026-09-07 | CNY 14,78 | -1,92 % | CNY 15,08 | CNY 15,08 | CNY 14,72 | 5,71M |
| 2026-09-04 | CNY 15,07 | +0,53 % | CNY 15,01 | CNY 15,39 | CNY 14,93 | 8,10M |
| 2026-09-03 | CNY 14,99 | +0,40 % | CNY 14,82 | CNY 15,10 | CNY 14,82 | 5,87M |
| 2026-09-02 | CNY 14,93 | +1,56 % | CNY 14,55 | CNY 15,05 | CNY 14,51 | 7,17M |
| 2026-09-01 | CNY 14,70 | +1,38 % | CNY 14,54 | CNY 14,85 | CNY 14,38 | 5,06M |
| 2026-08-31 | CNY 14,50 | +0,97 % | CNY 14,10 | CNY 14,56 | CNY 14,04 | 3,92M |
| 2026-08-28 | CNY 14,36 | +0,49 % | CNY 14,22 | CNY 14,42 | CNY 14,21 | 3,60M |
| 2026-08-27 | CNY 14,29 | +0,49 % | CNY 14,22 | CNY 14,32 | CNY 14,07 | 3,57M |
| 2026-08-26 | CNY 14,22 | +0,28 % | CNY 14,29 | CNY 14,32 | CNY 14,02 | 3,45M |
| 2026-08-25 | CNY 14,18 | +3,20 % | CNY 13,55 | CNY 14,25 | CNY 13,55 | 5,36M |
| 2026-08-24 | CNY 13,74 | -3,10 % | CNY 14,03 | CNY 14,30 | CNY 13,53 | 6,34M |
| 2026-08-21 | CNY 14,18 | +1,94 % | CNY 14,00 | CNY 14,25 | CNY 13,85 | 5,26M |
| 2026-08-20 | CNY 13,91 | +0,94 % | CNY 14,02 | CNY 14,14 | CNY 13,77 | 6,07M |
| 2026-08-19 | CNY 13,78 | -7,02 % | CNY 15,09 | CNY 15,16 | CNY 13,78 | 11,01M |
| 2026-08-18 | CNY 14,82 | -1,27 % | CNY 15,04 | CNY 15,08 | CNY 14,58 | 4,84M |
| 2026-08-17 | CNY 15,01 | +2,25 % | CNY 14,90 | CNY 15,02 | CNY 14,67 | 5,05M |
| 2026-08-14 | CNY 14,68 | 0,00 % | CNY 14,62 | CNY 14,78 | CNY 14,43 | 5,15M |
| 2026-08-13 | CNY 14,68 | -1,41 % | CNY 14,86 | CNY 15,00 | CNY 14,68 | 4,60M |
| 2026-08-12 | CNY 14,89 | +1,57 % | CNY 14,67 | CNY 14,93 | CNY 14,64 | 4,26M |
| 2026-08-11 | CNY 14,66 | -2,79 % | CNY 14,85 | CNY 14,85 | CNY 14,31 | 6,01M |
| 2026-08-10 | CNY 15,08 | +1,96 % | CNY 14,88 | CNY 15,13 | CNY 14,58 | 6,69M |
| 2026-08-07 | CNY 14,79 | -0,54 % | CNY 14,90 | CNY 14,90 | CNY 14,46 | 6,62M |
| 2026-08-06 | CNY 14,87 | +0,95 % | CNY 14,63 | CNY 15,13 | CNY 14,57 | 7,56M |
| 2026-08-05 | CNY 14,73 | +1,24 % | CNY 14,56 | CNY 14,79 | CNY 14,51 | 5,84M |
| 2026-08-04 | CNY 14,55 | +0,55 % | CNY 14,45 | CNY 14,63 | CNY 14,32 | 5,65M |
| 2026-08-03 | CNY 14,47 | +4,70 % | CNY 13,83 | CNY 14,48 | CNY 13,82 | 7,41M |
| 2026-07-31 | CNY 13,82 | +1,62 % | CNY 13,57 | CNY 13,91 | CNY 13,57 | 5,48M |
| 2026-07-30 | CNY 13,60 | -1,66 % | CNY 13,81 | CNY 14,00 | CNY 13,55 | 6,65M |
| 2026-07-29 | CNY 13,83 | +2,07 % | CNY 13,60 | CNY 13,88 | CNY 13,51 | 6,66M |
| 2026-07-28 | CNY 13,55 | +0,74 % | CNY 13,40 | CNY 13,73 | CNY 13,33 | 5,89M |
| 2026-07-27 | CNY 13,45 | +3,14 % | CNY 13,04 | CNY 13,48 | CNY 12,99 | 6,58M |
| 2026-07-24 | CNY 13,04 | -2,10 % | CNY 13,20 | CNY 13,42 | CNY 13,01 | 5,35M |
| 2026-07-23 | CNY 13,32 | +3,90 % | CNY 12,78 | CNY 13,41 | CNY 12,78 | 7,22M |
| 2026-07-22 | CNY 12,82 | -1,38 % | CNY 12,90 | CNY 13,15 | CNY 12,73 | 6,09M |
| 2026-07-21 | CNY 13,00 | +1,25 % | CNY 12,80 | CNY 13,03 | CNY 12,00 | 11,55M |
| 2026-07-20 | CNY 12,84 | -1,61 % | CNY 13,09 | CNY 13,51 | CNY 12,63 | 9,31M |
| 2026-07-17 | CNY 13,05 | -5,23 % | CNY 13,87 | CNY 13,89 | CNY 12,90 | 7,81M |
| 2026-07-16 | CNY 13,77 | -0,72 % | CNY 13,72 | CNY 14,08 | CNY 13,61 | 5,72M |
| 2026-07-15 | CNY 13,87 | -0,86 % | CNY 14,00 | CNY 14,28 | CNY 13,81 | 6,60M |
| 2026-07-14 | CNY 13,99 | -1,69 % | CNY 14,35 | CNY 14,36 | CNY 13,68 | 11,26M |
| 2026-07-13 | CNY 14,23 | -9,99 % | CNY 15,90 | CNY 15,90 | CNY 14,23 | 18,11M |
| 2026-07-10 | CNY 15,81 | +8,88 % | CNY 14,55 | CNY 15,97 | CNY 14,31 | 22,32M |
| 2026-07-09 | CNY 14,52 | +0,90 % | CNY 14,38 | CNY 14,65 | CNY 13,93 | 8,09M |
| 2026-07-08 | CNY 14,39 | -2,11 % | CNY 14,70 | CNY 14,85 | CNY 14,38 | 5,19M |
| 2026-07-07 | CNY 14,70 | -4,73 % | CNY 15,48 | CNY 15,50 | CNY 14,66 | 6,58M |
| 2026-07-06 | CNY 15,43 | -5,51 % | CNY 16,33 | CNY 16,49 | CNY 15,43 | 9,48M |
| 2026-07-03 | CNY 16,33 | +4,68 % | CNY 15,59 | CNY 17,00 | CNY 15,55 | 11,06M |
| 2026-07-02 | CNY 15,60 | -2,38 % | CNY 15,72 | CNY 16,25 | CNY 15,56 | 6,69M |
| 2026-07-01 | CNY 15,98 | +1,59 % | CNY 15,73 | CNY 16,16 | CNY 15,69 | 8,17M |
| 2026-06-30 | CNY 15,73 | +3,42 % | CNY 15,16 | CNY 15,93 | CNY 15,16 | 8,72M |
| 2026-06-29 | CNY 15,21 | -1,55 % | CNY 15,45 | CNY 15,45 | CNY 14,90 | 9,78M |
| 2026-06-26 | CNY 15,45 | -0,58 % | CNY 15,60 | CNY 15,80 | CNY 14,93 | 11,78M |
| 2026-06-25 | CNY 15,54 | -2,81 % | CNY 15,80 | CNY 16,13 | CNY 15,50 | 8,47M |
| 2026-06-24 | CNY 15,99 | -1,66 % | CNY 16,10 | CNY 16,23 | CNY 15,60 | 9,29M |
| 2026-06-23 | CNY 16,26 | -1,99 % | CNY 16,40 | CNY 16,69 | CNY 16,17 | 5,95M |
| 2026-06-22 | CNY 16,59 | -2,07 % | CNY 16,94 | CNY 16,94 | CNY 16,06 | 10,32M |
| 2026-06-18 | CNY 16,94 | -2,53 % | CNY 17,20 | CNY 17,42 | CNY 16,90 | 7,53M |
| 2026-06-17 | CNY 17,38 | -2,14 % | CNY 17,76 | CNY 17,91 | CNY 17,22 | 7,02M |
| 2026-06-16 | CNY 17,76 | -0,73 % | CNY 18,19 | CNY 18,19 | CNY 17,72 | 5,35M |
| 2026-06-15 | CNY 17,89 | +1,02 % | CNY 17,71 | CNY 17,97 | CNY 17,55 | 5,29M |
| 2026-06-12 | CNY 17,71 | +2,67 % | CNY 17,47 | CNY 18,28 | CNY 17,38 | 8,44M |
| 2026-06-11 | CNY 17,25 | -1,88 % | CNY 17,38 | CNY 17,52 | CNY 17,00 | 6,48M |
| 2026-06-10 | CNY 17,58 | -2,33 % | CNY 17,83 | CNY 18,18 | CNY 17,36 | 4,59M |
| 2026-06-09 | CNY 18,00 | +0,84 % | CNY 17,86 | CNY 18,03 | CNY 17,52 | 5,01M |
| 2026-06-08 | CNY 17,85 | -2,46 % | CNY 17,88 | CNY 18,59 | CNY 17,50 | 9,10M |
| 2026-06-05 | CNY 18,30 | +0,94 % | CNY 18,07 | CNY 18,58 | CNY 17,89 | 6,50M |
| 2026-06-04 | CNY 18,13 | -1,79 % | CNY 18,41 | CNY 18,41 | CNY 18,00 | 4,77M |
| 2026-06-03 | CNY 18,46 | +0,33 % | CNY 18,22 | CNY 18,80 | CNY 18,00 | 5,37M |
| 2026-06-02 | CNY 18,40 | -1,39 % | CNY 18,60 | CNY 18,64 | CNY 17,68 | 6,09M |
| 2026-06-01 | CNY 18,66 | +1,97 % | CNY 18,21 | CNY 18,84 | CNY 18,15 | 5,53M |
| 2026-05-29 | CNY 18,30 | -6,06 % | CNY 19,59 | CNY 19,61 | CNY 18,20 | 8,36M |
| 2026-05-28 | CNY 19,48 | +3,29 % | CNY 19,06 | CNY 19,58 | CNY 18,50 | 8,83M |
| 2026-05-27 | CNY 18,86 | -4,26 % | CNY 19,91 | CNY 19,98 | CNY 18,72 | 8,28M |
| 2026-05-26 | CNY 19,70 | -3,15 % | CNY 20,21 | CNY 20,22 | CNY 19,45 | 8,61M |