Black Peony (Group) Co., Ltd. Class A 600510
SSE · China · Finanzen
CNY 6,40-0,14 (-2,14 %)
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 6,40 | -2,14 % | CNY 6,62 | CNY 6,62 | CNY 6,18 | 11,52M |
| 2026-09-29 | CNY 6,54 | +2,19 % | CNY 6,43 | CNY 6,60 | CNY 6,38 | 6,53M |
| 2026-09-28 | CNY 6,40 | -4,05 % | CNY 6,68 | CNY 6,69 | CNY 6,35 | 6,78M |
| 2026-09-24 | CNY 6,67 | -1,62 % | CNY 6,75 | CNY 6,83 | CNY 6,64 |
| 5,00M |
| 2026-09-23 | CNY 6,78 | +0,30 % | CNY 6,76 | CNY 6,89 | CNY 6,65 | 6,10M |
| 2026-09-22 | CNY 6,76 | +0,60 % | CNY 6,70 | CNY 6,92 | CNY 6,70 | 6,71M |
| 2026-09-21 | CNY 6,72 | +2,91 % | CNY 6,53 | CNY 6,74 | CNY 6,53 | 6,41M |
| 2026-09-18 | CNY 6,53 | +2,35 % | CNY 6,40 | CNY 6,57 | CNY 6,38 | 4,46M |
| 2026-09-17 | CNY 6,38 | -0,31 % | CNY 6,44 | CNY 6,44 | CNY 6,33 | 3,09M |
| 2026-09-16 | CNY 6,40 | +1,11 % | CNY 6,33 | CNY 6,43 | CNY 6,23 | 3,59M |
| 2026-09-15 | CNY 6,33 | -2,01 % | CNY 6,48 | CNY 6,48 | CNY 6,30 | 4,05M |
| 2026-09-14 | CNY 6,46 | -2,86 % | CNY 6,65 | CNY 6,65 | CNY 6,45 | 5,36M |
| 2026-09-11 | CNY 6,65 | -1,48 % | CNY 6,71 | CNY 6,72 | CNY 6,50 | 5,84M |
| 2026-09-10 | CNY 6,75 | -2,17 % | CNY 6,86 | CNY 6,95 | CNY 6,75 | 4,20M |
| 2026-09-09 | CNY 6,90 | +0,44 % | CNY 6,87 | CNY 6,93 | CNY 6,77 | 3,54M |
| 2026-09-08 | CNY 6,87 | +1,03 % | CNY 6,80 | CNY 6,95 | CNY 6,80 | 6,58M |
| 2026-09-07 | CNY 6,80 | +0,15 % | CNY 6,79 | CNY 6,84 | CNY 6,69 | 5,04M |
| 2026-09-04 | CNY 6,79 | -0,88 % | CNY 6,84 | CNY 6,98 | CNY 6,73 | 5,28M |
| 2026-09-03 | CNY 6,85 | -1,15 % | CNY 6,91 | CNY 7,00 | CNY 6,83 | 4,48M |
| 2026-09-02 | CNY 6,93 | -1,00 % | CNY 7,00 | CNY 7,03 | CNY 6,86 | 4,63M |
| 2026-09-01 | CNY 7,00 | -0,71 % | CNY 7,01 | CNY 7,10 | CNY 6,93 | 6,53M |
| 2026-08-31 | CNY 7,05 | -2,35 % | CNY 7,38 | CNY 7,38 | CNY 6,93 | 12,21M |
| 2026-08-28 | CNY 7,22 | -0,28 % | CNY 7,24 | CNY 7,32 | CNY 7,19 | 6,39M |
| 2026-08-27 | CNY 7,24 | 0,00 % | CNY 7,20 | CNY 7,31 | CNY 7,20 | 6,22M |
| 2026-08-26 | CNY 7,24 | +0,56 % | CNY 7,22 | CNY 7,43 | CNY 7,15 | 10,12M |
| 2026-08-25 | CNY 7,20 | +5,57 % | CNY 6,70 | CNY 7,26 | CNY 6,60 | 14,22M |
| 2026-08-24 | CNY 6,82 | -0,44 % | CNY 6,78 | CNY 7,09 | CNY 6,75 | 13,17M |
| 2026-08-21 | CNY 6,85 | +5,22 % | CNY 6,51 | CNY 7,00 | CNY 6,34 | 14,46M |
| 2026-08-20 | CNY 6,51 | +1,40 % | CNY 6,46 | CNY 6,61 | CNY 6,40 | 5,17M |
| 2026-08-19 | CNY 6,42 | -2,87 % | CNY 6,61 | CNY 6,64 | CNY 6,42 | 6,27M |
| 2026-08-18 | CNY 6,61 | -0,90 % | CNY 6,72 | CNY 6,72 | CNY 6,55 | 5,16M |
| 2026-08-17 | CNY 6,67 | 0,00 % | CNY 6,77 | CNY 6,77 | CNY 6,60 | 5,92M |
| 2026-08-14 | CNY 6,67 | -1,33 % | CNY 6,75 | CNY 6,77 | CNY 6,58 | 8,09M |
| 2026-08-13 | CNY 6,76 | -3,15 % | CNY 7,04 | CNY 7,06 | CNY 6,76 | 7,62M |
| 2026-08-12 | CNY 6,98 | +1,60 % | CNY 6,85 | CNY 7,02 | CNY 6,81 | 7,48M |
| 2026-08-11 | CNY 6,87 | +1,93 % | CNY 6,71 | CNY 7,04 | CNY 6,65 | 11,84M |
| 2026-08-10 | CNY 6,74 | -2,32 % | CNY 6,86 | CNY 6,95 | CNY 6,68 | 8,77M |
| 2026-08-07 | CNY 6,90 | +0,15 % | CNY 6,97 | CNY 7,19 | CNY 6,75 | 14,14M |
| 2026-08-06 | CNY 6,89 | +2,07 % | CNY 6,76 | CNY 6,92 | CNY 6,70 | 10,34M |
| 2026-08-05 | CNY 6,75 | +3,69 % | CNY 6,49 | CNY 6,76 | CNY 6,49 | 9,99M |
| 2026-08-04 | CNY 6,51 | +0,15 % | CNY 6,51 | CNY 6,59 | CNY 6,43 | 6,77M |
| 2026-08-03 | CNY 6,50 | +3,17 % | CNY 6,37 | CNY 6,64 | CNY 6,32 | 11,26M |
| 2026-07-31 | CNY 6,30 | +0,80 % | CNY 6,25 | CNY 6,44 | CNY 6,24 | 6,71M |
| 2026-07-30 | CNY 6,25 | -0,48 % | CNY 6,25 | CNY 6,42 | CNY 6,15 | 7,61M |
| 2026-07-29 | CNY 6,28 | +4,32 % | CNY 6,02 | CNY 6,31 | CNY 5,99 | 9,49M |
| 2026-07-28 | CNY 6,02 | -1,79 % | CNY 6,08 | CNY 6,19 | CNY 6,00 | 6,08M |
| 2026-07-27 | CNY 6,13 | +2,51 % | CNY 5,97 | CNY 6,17 | CNY 5,94 | 6,58M |
| 2026-07-24 | CNY 5,98 | -2,92 % | CNY 6,16 | CNY 6,18 | CNY 5,96 | 8,29M |
| 2026-07-23 | CNY 6,16 | +4,76 % | CNY 5,99 | CNY 6,34 | CNY 5,91 | 16,57M |
| 2026-07-22 | CNY 5,88 | +1,03 % | CNY 5,77 | CNY 6,00 | CNY 5,66 | 10,81M |
| 2026-07-21 | CNY 5,82 | +3,01 % | CNY 5,76 | CNY 5,83 | CNY 5,33 | 16,12M |
| 2026-07-20 | CNY 5,65 | -1,91 % | CNY 5,76 | CNY 5,96 | CNY 5,57 | 14,08M |
| 2026-07-17 | CNY 5,76 | -6,49 % | CNY 6,16 | CNY 6,27 | CNY 5,65 | 17,18M |
| 2026-07-16 | CNY 6,16 | -2,38 % | CNY 6,24 | CNY 6,32 | CNY 6,13 | 10,86M |
| 2026-07-15 | CNY 6,31 | -4,25 % | CNY 6,52 | CNY 6,56 | CNY 6,29 | 12,66M |
| 2026-07-14 | CNY 6,59 | +0,61 % | CNY 6,55 | CNY 6,65 | CNY 6,45 | 6,79M |
| 2026-07-13 | CNY 6,55 | -5,07 % | CNY 6,85 | CNY 6,94 | CNY 6,50 | 9,16M |
| 2026-07-10 | CNY 6,90 | +3,14 % | CNY 6,70 | CNY 7,04 | CNY 6,60 | 10,66M |
| 2026-07-09 | CNY 6,69 | -0,30 % | CNY 6,60 | CNY 6,83 | CNY 6,55 | 8,87M |
| 2026-07-08 | CNY 6,71 | -2,47 % | CNY 6,89 | CNY 6,91 | CNY 6,69 | 9,62M |
| 2026-07-07 | CNY 6,88 | -3,10 % | CNY 7,11 | CNY 7,11 | CNY 6,80 | 10,49M |
| 2026-07-06 | CNY 7,10 | -3,14 % | CNY 7,33 | CNY 7,42 | CNY 7,08 | 11,96M |
| 2026-07-03 | CNY 7,33 | -2,66 % | CNY 7,55 | CNY 7,58 | CNY 7,20 | 14,28M |
| 2026-07-02 | CNY 7,53 | -3,83 % | CNY 7,81 | CNY 8,08 | CNY 7,48 | 13,00M |
| 2026-07-01 | CNY 7,83 | +4,96 % | CNY 7,57 | CNY 8,05 | CNY 7,44 | 13,55M |
| 2026-06-30 | CNY 7,46 | +3,90 % | CNY 7,10 | CNY 7,57 | CNY 7,10 | 12,20M |
| 2026-06-29 | CNY 7,18 | -2,18 % | CNY 7,30 | CNY 7,32 | CNY 6,96 | 14,45M |
| 2026-06-26 | CNY 7,34 | +1,80 % | CNY 7,10 | CNY 7,73 | CNY 7,09 | 17,05M |
| 2026-06-25 | CNY 7,21 | -3,87 % | CNY 7,50 | CNY 7,55 | CNY 7,09 | 11,40M |
| 2026-06-24 | CNY 7,50 | -1,06 % | CNY 7,57 | CNY 7,64 | CNY 7,35 | 7,63M |
| 2026-06-23 | CNY 7,58 | +0,40 % | CNY 7,55 | CNY 7,75 | CNY 7,44 | 8,39M |
| 2026-06-22 | CNY 7,55 | -3,45 % | CNY 7,85 | CNY 7,85 | CNY 7,45 | 12,43M |
| 2026-06-18 | CNY 7,82 | -3,93 % | CNY 8,18 | CNY 8,36 | CNY 7,75 | 16,78M |
| 2026-06-17 | CNY 8,14 | +1,12 % | CNY 7,99 | CNY 8,42 | CNY 7,96 | 16,76M |
| 2026-06-16 | CNY 8,05 | +1,39 % | CNY 7,90 | CNY 8,12 | CNY 7,82 | 9,89M |
| 2026-06-15 | CNY 7,94 | +3,39 % | CNY 7,73 | CNY 8,06 | CNY 7,68 | 10,54M |
| 2026-06-12 | CNY 7,68 | +3,09 % | CNY 7,50 | CNY 7,95 | CNY 7,39 | 14,56M |
| 2026-06-11 | CNY 7,45 | -3,50 % | CNY 7,66 | CNY 7,79 | CNY 7,40 | 11,99M |
| 2026-06-10 | CNY 7,72 | -4,22 % | CNY 8,00 | CNY 8,05 | CNY 7,58 | 12,41M |
| 2026-06-09 | CNY 8,06 | +1,64 % | CNY 7,94 | CNY 8,09 | CNY 7,76 | 9,60M |
| 2026-06-08 | CNY 7,93 | -1,98 % | CNY 7,82 | CNY 8,20 | CNY 7,82 | 12,71M |
| 2026-06-05 | CNY 8,09 | -0,49 % | CNY 8,18 | CNY 8,35 | CNY 7,94 | 11,48M |
| 2026-06-04 | CNY 8,13 | -2,98 % | CNY 8,37 | CNY 8,37 | CNY 8,08 | 14,35M |
| 2026-06-03 | CNY 8,38 | +1,09 % | CNY 8,30 | CNY 8,39 | CNY 8,22 | 9,51M |
| 2026-06-02 | CNY 8,29 | -2,01 % | CNY 8,46 | CNY 8,55 | CNY 8,19 | 10,96M |
| 2026-06-01 | CNY 8,46 | -1,28 % | CNY 8,66 | CNY 8,70 | CNY 8,37 | 10,81M |
| 2026-05-29 | CNY 8,57 | -2,39 % | CNY 8,73 | CNY 8,98 | CNY 8,52 | 16,15M |
| 2026-05-28 | CNY 8,78 | +4,15 % | CNY 8,37 | CNY 8,86 | CNY 8,37 | 17,76M |
| 2026-05-27 | CNY 8,43 | -2,54 % | CNY 8,68 | CNY 8,70 | CNY 8,36 | 10,11M |
| 2026-05-26 | CNY 8,65 | -0,80 % | CNY 8,65 | CNY 8,76 | CNY 8,53 | 10,98M |