Arcplus Group Plc Class A 600629
SSE · China · Industriedienstleistungen
CNY 16,37+0,02 (+0,12 %)
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 16,37 | +0,12 % | CNY 16,65 | CNY 16,68 | CNY 16,07 | 18,21M |
| 2026-09-29 | CNY 16,35 | +2,51 % | CNY 16,02 | CNY 16,78 | CNY 15,96 | 26,08M |
| 2026-09-28 | CNY 15,95 | -2,45 % | CNY 16,13 | CNY 16,35 | CNY 15,52 | 17,79M |
| 2026-09-24 | CNY 16,35 | 0,00 % | CNY 16,38 | CNY 16,99 | CNY 16,16 | 22,50M |
| 2026-09-23 | CNY 16,35 | -2,68 % | CNY 16,79 | CNY 16,79 | CNY 16,23 | 17,71M |
| 2026-09-22 | CNY 16,80 | +1,27 % | CNY 16,50 | CNY 16,88 | CNY 16,45 | 20,04M |
| 2026-09-21 | CNY 16,59 | +2,03 % | CNY 16,20 | CNY 16,75 | CNY 16,20 | 21,38M |
| 2026-09-18 | CNY 16,26 | +0,68 % | CNY 16,30 | CNY 16,42 | CNY 16,12 | 13,86M |
| 2026-09-17 | CNY 16,15 | -0,74 % | CNY 16,11 | CNY 16,50 | CNY 15,88 | 18,85M |
| 2026-09-16 | CNY 16,27 | +2,84 % | CNY 16,05 | CNY 16,31 | CNY 15,93 | 18,08M |
| 2026-09-15 | CNY 15,82 | -2,10 % | CNY 16,17 | CNY 16,35 | CNY 15,76 | 15,52M |
| 2026-09-14 | CNY 16,16 | -1,82 % | CNY 16,18 | CNY 16,29 | CNY 15,70 | 25,17M |
| 2026-09-11 | CNY 16,46 | -8,71 % | CNY 18,01 | CNY 18,03 | CNY 16,43 | 40,26M |
| 2026-09-10 | CNY 18,03 | -0,93 % | CNY 18,19 | CNY 18,46 | CNY 18,00 | 25,85M |
| 2026-09-09 | CNY 18,20 | +3,70 % | CNY 17,56 | CNY 18,29 | CNY 17,50 | 37,05M |
| 2026-09-08 | CNY 17,55 | -1,79 % | CNY 17,97 | CNY 18,10 | CNY 17,44 | 35,09M |
| 2026-09-07 | CNY 17,87 | -2,72 % | CNY 18,43 | CNY 18,79 | CNY 17,50 | 60,50M |
| 2026-09-04 | CNY 18,37 | +9,35 % | CNY 17,10 | CNY 18,48 | CNY 16,85 | 74,56M |
| 2026-09-03 | CNY 16,80 | +3,77 % | CNY 16,30 | CNY 16,99 | CNY 16,26 | 37,54M |
| 2026-09-02 | CNY 16,19 | -1,64 % | CNY 16,37 | CNY 16,72 | CNY 16,13 | 18,99M |
| 2026-09-01 | CNY 16,46 | +0,80 % | CNY 16,30 | CNY 16,88 | CNY 16,21 | 22,71M |
| 2026-08-31 | CNY 16,33 | -0,24 % | CNY 16,36 | CNY 16,62 | CNY 16,14 | 18,97M |
| 2026-08-28 | CNY 16,37 | +0,86 % | CNY 16,30 | CNY 16,65 | CNY 16,07 | 24,41M |
| 2026-08-27 | CNY 16,23 | +0,25 % | CNY 16,19 | CNY 16,85 | CNY 15,54 | 31,20M |
| 2026-08-26 | CNY 16,19 | -0,18 % | CNY 16,22 | CNY 17,03 | CNY 16,18 | 22,22M |
| 2026-08-25 | CNY 16,22 | +1,50 % | CNY 15,88 | CNY 16,29 | CNY 15,63 | 18,05M |
| 2026-08-24 | CNY 15,98 | -3,73 % | CNY 16,60 | CNY 16,60 | CNY 15,94 | 20,69M |
| 2026-08-21 | CNY 16,60 | +0,30 % | CNY 16,55 | CNY 16,77 | CNY 15,91 | 26,05M |
| 2026-08-20 | CNY 16,55 | +0,36 % | CNY 16,70 | CNY 16,88 | CNY 16,37 | 28,82M |
| 2026-08-19 | CNY 16,49 | -3,11 % | CNY 16,75 | CNY 17,48 | CNY 16,40 | 45,51M |
| 2026-08-18 | CNY 17,02 | +4,87 % | CNY 16,21 | CNY 17,58 | CNY 16,21 | 45,74M |
| 2026-08-17 | CNY 16,23 | -0,49 % | CNY 16,31 | CNY 16,50 | CNY 16,04 | 20,79M |
| 2026-08-14 | CNY 16,31 | +1,56 % | CNY 16,11 | CNY 16,45 | CNY 15,97 | 25,16M |
| 2026-08-13 | CNY 16,06 | -2,19 % | CNY 16,40 | CNY 16,91 | CNY 16,05 | 38,11M |
| 2026-08-12 | CNY 16,42 | +0,55 % | CNY 16,57 | CNY 17,22 | CNY 16,20 | 43,81M |
| 2026-08-11 | CNY 16,33 | +0,37 % | CNY 16,02 | CNY 17,10 | CNY 16,01 | 43,58M |
| 2026-08-10 | CNY 16,27 | +2,20 % | CNY 15,70 | CNY 16,59 | CNY 15,58 | 42,97M |
| 2026-08-07 | CNY 15,92 | +2,12 % | CNY 15,55 | CNY 15,95 | CNY 15,42 | 34,44M |
| 2026-08-06 | CNY 15,59 | +0,13 % | CNY 15,50 | CNY 16,24 | CNY 15,32 | 60,68M |
| 2026-08-05 | CNY 15,57 | +10,04 % | CNY 14,10 | CNY 15,57 | CNY 14,05 | 39,34M |
| 2026-08-04 | CNY 14,15 | +0,93 % | CNY 14,15 | CNY 14,28 | CNY 13,99 | 20,88M |
| 2026-08-03 | CNY 14,02 | -4,17 % | CNY 14,18 | CNY 14,55 | CNY 13,96 | 32,15M |
| 2026-07-31 | CNY 14,63 | +4,95 % | CNY 14,00 | CNY 14,75 | CNY 13,72 | 55,09M |
| 2026-07-30 | CNY 13,94 | +10,02 % | CNY 12,48 | CNY 13,94 | CNY 12,48 | 38,96M |
| 2026-07-29 | CNY 12,67 | -5,66 % | CNY 13,00 | CNY 13,17 | CNY 12,47 | 42,29M |
| 2026-07-28 | CNY 13,43 | +9,99 % | CNY 13,20 | CNY 13,43 | CNY 12,67 | 27,26M |
| 2026-07-27 | CNY 12,21 | +3,47 % | CNY 11,70 | CNY 12,34 | CNY 11,56 | 18,79M |
| 2026-07-24 | CNY 11,80 | -4,07 % | CNY 12,17 | CNY 12,26 | CNY 11,72 | 15,40M |
| 2026-07-23 | CNY 12,30 | +2,50 % | CNY 11,95 | CNY 12,39 | CNY 11,92 | 18,24M |
| 2026-07-22 | CNY 12,00 | -2,44 % | CNY 12,15 | CNY 12,33 | CNY 11,88 | 22,73M |
| 2026-07-21 | CNY 12,30 | +2,24 % | CNY 11,93 | CNY 12,45 | CNY 11,70 | 28,49M |
| 2026-07-20 | CNY 12,03 | -3,06 % | CNY 12,46 | CNY 12,70 | CNY 11,84 | 37,83M |
| 2026-07-17 | CNY 12,41 | -8,55 % | CNY 13,55 | CNY 13,89 | CNY 12,32 | 38,69M |
| 2026-07-16 | CNY 13,57 | -1,31 % | CNY 13,62 | CNY 14,07 | CNY 13,24 | 31,41M |
| 2026-07-15 | CNY 13,75 | -3,64 % | CNY 13,67 | CNY 14,70 | CNY 13,50 | 45,64M |
| 2026-07-14 | CNY 14,27 | +1,71 % | CNY 14,44 | CNY 14,78 | CNY 13,60 | 67,30M |
| 2026-07-13 | CNY 14,03 | +10,04 % | CNY 12,43 | CNY 14,03 | CNY 12,40 | 50,85M |
| 2026-07-10 | CNY 12,75 | +10,01 % | CNY 11,63 | CNY 12,75 | CNY 11,47 | 27,52M |
| 2026-07-09 | CNY 11,59 | -0,60 % | CNY 11,67 | CNY 11,80 | CNY 11,40 | 14,45M |
| 2026-07-08 | CNY 11,66 | +1,48 % | CNY 11,46 | CNY 12,06 | CNY 11,41 | 17,71M |
| 2026-07-07 | CNY 11,49 | -2,79 % | CNY 11,76 | CNY 11,85 | CNY 11,40 | 14,77M |
| 2026-07-06 | CNY 11,82 | -4,37 % | CNY 12,23 | CNY 12,34 | CNY 11,82 | 16,18M |
| 2026-07-03 | CNY 12,36 | +1,81 % | CNY 12,15 | CNY 12,43 | CNY 12,01 | 16,25M |
| 2026-07-02 | CNY 12,14 | +1,25 % | CNY 11,89 | CNY 12,56 | CNY 11,88 | 25,19M |
| 2026-07-01 | CNY 11,99 | -0,99 % | CNY 12,11 | CNY 12,12 | CNY 11,61 | 20,66M |
| 2026-06-30 | CNY 12,11 | +1,59 % | CNY 11,93 | CNY 12,15 | CNY 11,70 | 13,91M |
| 2026-06-29 | CNY 11,92 | -1,57 % | CNY 11,74 | CNY 12,27 | CNY 11,64 | 20,62M |
| 2026-06-26 | CNY 12,11 | -3,43 % | CNY 12,43 | CNY 12,80 | CNY 12,11 | 21,19M |
| 2026-06-25 | CNY 12,54 | -4,86 % | CNY 13,00 | CNY 13,28 | CNY 12,28 | 29,44M |
| 2026-06-24 | CNY 13,18 | -2,31 % | CNY 13,60 | CNY 13,60 | CNY 13,00 | 14,54M |
| 2026-06-23 | CNY 13,49 | -0,74 % | CNY 13,48 | CNY 14,03 | CNY 13,45 | 18,35M |
| 2026-06-22 | CNY 13,59 | +1,43 % | CNY 13,25 | CNY 13,60 | CNY 12,94 | 22,07M |
| 2026-06-18 | CNY 13,40 | -4,96 % | CNY 14,08 | CNY 14,16 | CNY 13,33 | 26,01M |
| 2026-06-17 | CNY 14,10 | -2,14 % | CNY 14,35 | CNY 15,11 | CNY 14,05 | 39,97M |
| 2026-06-16 | CNY 14,41 | +4,98 % | CNY 13,75 | CNY 14,98 | CNY 13,75 | 51,29M |
| 2026-06-15 | CNY 13,73 | +3,52 % | CNY 13,24 | CNY 13,74 | CNY 13,18 | 29,99M |
| 2026-06-12 | CNY 13,26 | +0,06 % | CNY 13,21 | CNY 13,74 | CNY 13,07 | 24,59M |
| 2026-06-11 | CNY 13,25 | -0,87 % | CNY 13,54 | CNY 13,54 | CNY 13,14 | 15,51M |
| 2026-06-10 | CNY 13,37 | +0,06 % | CNY 13,17 | CNY 13,46 | CNY 13,17 | 14,09M |
| 2026-06-09 | CNY 13,36 | +1,20 % | CNY 13,41 | CNY 13,42 | CNY 13,06 | 15,14M |
| 2026-06-08 | CNY 13,20 | -1,37 % | CNY 13,13 | CNY 13,57 | CNY 12,89 | 17,92M |
| 2026-06-05 | CNY 13,38 | -0,19 % | CNY 13,32 | CNY 13,77 | CNY 13,14 | 22,24M |
| 2026-06-04 | CNY 13,41 | +0,37 % | CNY 13,31 | CNY 14,04 | CNY 13,12 | 26,39M |
| 2026-06-03 | CNY 13,36 | -4,07 % | CNY 13,83 | CNY 14,08 | CNY 13,27 | 30,26M |
| 2026-06-02 | CNY 13,93 | -2,68 % | CNY 14,30 | CNY 14,31 | CNY 13,64 | 24,84M |
| 2026-06-01 | CNY 14,31 | -2,72 % | CNY 14,60 | CNY 14,89 | CNY 14,21 | 19,60M |
| 2026-05-29 | CNY 14,71 | 0,00 % | CNY 15,07 | CNY 15,73 | CNY 14,61 | 27,27M |
| 2026-05-28 | CNY 14,71 | -0,79 % | CNY 14,68 | CNY 15,02 | CNY 14,42 | 17,90M |
| 2026-05-27 | CNY 14,82 | -4,20 % | CNY 15,33 | CNY 15,47 | CNY 14,72 | 24,24M |
| 2026-05-26 | CNY 15,48 | -3,53 % | CNY 15,88 | CNY 15,91 | CNY 15,02 | 27,86M |