Shanghai Dragon Corporation Class A 600630
SSE · China · Kurzlebige Konsumgüter
CNY 7,63-0,08 (-1,04 %)
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 7,63 | -1,04 % | CNY 7,71 | CNY 7,89 | CNY 7,49 | 49,15M |
| 2026-09-29 | CNY 7,71 | -2,90 % | CNY 7,87 | CNY 8,10 | CNY 7,62 | 70,70M |
| 2026-09-28 | CNY 7,94 | -7,89 % | CNY 8,45 | CNY 8,66 | CNY 7,76 | 83,55M |
| 2026-09-24 | CNY 8,62 | +1,06 % | CNY 7,97 | CNY 9,15 | CNY 7,93 | 117,19M |
| 2026-09-23 | CNY 8,53 | -10,02 % | CNY 8,94 | CNY 9,06 | CNY 8,53 | 60,31M |
| 2026-09-22 | CNY 9,48 | +3,95 % | CNY 8,97 | CNY 10,03 | CNY 8,71 | 144,06M |
| 2026-09-21 | CNY 9,12 | +10,01 % | CNY 9,12 | CNY 9,12 | CNY 8,94 | 45,87M |
| 2026-09-18 | CNY 8,29 | +9,95 % | CNY 8,00 | CNY 8,29 | CNY 7,99 | 39,64M |
| 2026-09-17 | CNY 7,54 | +10,07 % | CNY 6,87 | CNY 7,54 | CNY 6,83 | 44,53M |
| 2026-09-16 | CNY 6,85 | +1,48 % | CNY 6,73 | CNY 6,85 | CNY 6,64 | 7,53M |
| 2026-09-15 | CNY 6,75 | -3,71 % | CNY 6,97 | CNY 7,00 | CNY 6,74 | 8,84M |
| 2026-09-14 | CNY 7,01 | +0,43 % | CNY 6,93 | CNY 7,04 | CNY 6,93 | 5,99M |
| 2026-09-11 | CNY 6,98 | -1,83 % | CNY 7,05 | CNY 7,09 | CNY 6,90 | 7,81M |
| 2026-09-10 | CNY 7,11 | -2,07 % | CNY 7,20 | CNY 7,24 | CNY 7,10 | 8,53M |
| 2026-09-09 | CNY 7,26 | +0,97 % | CNY 7,20 | CNY 7,41 | CNY 7,20 | 11,67M |
| 2026-09-08 | CNY 7,19 | +1,41 % | CNY 7,09 | CNY 7,19 | CNY 7,07 | 8,73M |
| 2026-09-07 | CNY 7,09 | +0,57 % | CNY 7,02 | CNY 7,12 | CNY 7,00 | 7,24M |
| 2026-09-04 | CNY 7,05 | +0,57 % | CNY 7,03 | CNY 7,14 | CNY 7,01 | 9,51M |
| 2026-09-03 | CNY 7,01 | -1,54 % | CNY 7,12 | CNY 7,15 | CNY 6,98 | 10,11M |
| 2026-09-02 | CNY 7,12 | -1,66 % | CNY 7,22 | CNY 7,22 | CNY 7,04 | 12,80M |
| 2026-09-01 | CNY 7,24 | +2,99 % | CNY 7,03 | CNY 7,37 | CNY 6,99 | 22,01M |
| 2026-08-31 | CNY 7,03 | +1,01 % | CNY 7,00 | CNY 7,05 | CNY 6,79 | 12,73M |
| 2026-08-28 | CNY 6,96 | +1,46 % | CNY 6,85 | CNY 6,98 | CNY 6,84 | 10,22M |
| 2026-08-27 | CNY 6,86 | -0,29 % | CNY 6,82 | CNY 6,91 | CNY 6,81 | 8,29M |
| 2026-08-26 | CNY 6,88 | +1,03 % | CNY 6,77 | CNY 6,90 | CNY 6,77 | 9,53M |
| 2026-08-25 | CNY 6,81 | +3,18 % | CNY 6,56 | CNY 6,84 | CNY 6,56 | 12,19M |
| 2026-08-24 | CNY 6,60 | -0,90 % | CNY 6,66 | CNY 6,69 | CNY 6,54 | 6,89M |
| 2026-08-21 | CNY 6,66 | +0,15 % | CNY 6,60 | CNY 6,67 | CNY 6,51 | 6,64M |
| 2026-08-20 | CNY 6,65 | +1,68 % | CNY 6,59 | CNY 6,69 | CNY 6,58 | 7,78M |
| 2026-08-19 | CNY 6,54 | -2,82 % | CNY 6,69 | CNY 6,73 | CNY 6,53 | 8,71M |
| 2026-08-18 | CNY 6,73 | -0,44 % | CNY 6,78 | CNY 6,79 | CNY 6,66 | 7,14M |
| 2026-08-17 | CNY 6,76 | +2,27 % | CNY 6,63 | CNY 6,82 | CNY 6,54 | 9,60M |
| 2026-08-14 | CNY 6,61 | -0,75 % | CNY 6,68 | CNY 6,69 | CNY 6,58 | 7,33M |
| 2026-08-13 | CNY 6,66 | -2,06 % | CNY 6,83 | CNY 6,84 | CNY 6,64 | 9,76M |
| 2026-08-12 | CNY 6,80 | +1,19 % | CNY 6,71 | CNY 6,81 | CNY 6,68 | 9,12M |
| 2026-08-11 | CNY 6,72 | -1,03 % | CNY 6,79 | CNY 6,81 | CNY 6,69 | 8,47M |
| 2026-08-10 | CNY 6,79 | +2,41 % | CNY 6,64 | CNY 6,80 | CNY 6,60 | 14,21M |
| 2026-08-07 | CNY 6,63 | -1,04 % | CNY 6,68 | CNY 6,68 | CNY 6,53 | 10,07M |
| 2026-08-06 | CNY 6,70 | +0,45 % | CNY 6,64 | CNY 6,71 | CNY 6,56 | 13,18M |
| 2026-08-05 | CNY 6,67 | +0,60 % | CNY 6,63 | CNY 6,68 | CNY 6,59 | 13,61M |
| 2026-08-04 | CNY 6,63 | +0,15 % | CNY 6,64 | CNY 6,68 | CNY 6,51 | 13,35M |
| 2026-08-03 | CNY 6,62 | +3,28 % | CNY 6,40 | CNY 6,63 | CNY 6,37 | 15,62M |
| 2026-07-31 | CNY 6,41 | +1,10 % | CNY 6,33 | CNY 6,43 | CNY 6,30 | 11,08M |
| 2026-07-30 | CNY 6,34 | -0,63 % | CNY 6,32 | CNY 6,44 | CNY 6,27 | 12,96M |
| 2026-07-29 | CNY 6,38 | +1,59 % | CNY 6,26 | CNY 6,38 | CNY 6,23 | 14,66M |
| 2026-07-28 | CNY 6,28 | +1,62 % | CNY 6,12 | CNY 6,35 | CNY 6,12 | 15,58M |
| 2026-07-27 | CNY 6,18 | +2,66 % | CNY 6,03 | CNY 6,19 | CNY 5,99 | 12,09M |
| 2026-07-24 | CNY 6,02 | -2,43 % | CNY 6,13 | CNY 6,14 | CNY 5,99 | 11,08M |
| 2026-07-23 | CNY 6,17 | +3,18 % | CNY 5,98 | CNY 6,20 | CNY 5,94 | 14,48M |
| 2026-07-22 | CNY 5,98 | -2,76 % | CNY 6,08 | CNY 6,16 | CNY 5,96 | 12,16M |
| 2026-07-21 | CNY 6,15 | +0,49 % | CNY 6,10 | CNY 6,16 | CNY 5,87 | 18,80M |
| 2026-07-20 | CNY 6,12 | -4,23 % | CNY 6,43 | CNY 6,45 | CNY 6,08 | 21,09M |
| 2026-07-17 | CNY 6,39 | -2,89 % | CNY 6,58 | CNY 6,64 | CNY 6,32 | 22,34M |
| 2026-07-16 | CNY 6,58 | -0,30 % | CNY 6,54 | CNY 6,68 | CNY 6,47 | 19,08M |
| 2026-07-15 | CNY 6,60 | +0,15 % | CNY 6,56 | CNY 6,67 | CNY 6,50 | 20,19M |
| 2026-07-14 | CNY 6,59 | +1,54 % | CNY 6,54 | CNY 6,60 | CNY 6,40 | 20,42M |
| 2026-07-13 | CNY 6,49 | -5,26 % | CNY 6,80 | CNY 6,80 | CNY 6,48 | 28,46M |
| 2026-07-10 | CNY 6,85 | -0,15 % | CNY 6,80 | CNY 6,96 | CNY 6,66 | 31,51M |
| 2026-07-09 | CNY 6,86 | -3,52 % | CNY 6,99 | CNY 7,10 | CNY 6,72 | 42,90M |
| 2026-07-08 | CNY 7,11 | -8,73 % | CNY 7,55 | CNY 7,65 | CNY 7,01 | 59,64M |
| 2026-07-07 | CNY 7,79 | -10,05 % | CNY 7,97 | CNY 8,12 | CNY 7,79 | 35,09M |
| 2026-07-06 | CNY 8,66 | -9,98 % | CNY 9,06 | CNY 9,13 | CNY 8,66 | 19,69M |
| 2026-07-03 | CNY 9,62 | -10,01 % | CNY 10,52 | CNY 10,56 | CNY 9,62 | 26,72M |
| 2026-07-02 | CNY 10,69 | +9,98 % | CNY 9,91 | CNY 10,69 | CNY 9,83 | 50,84M |
| 2026-07-01 | CNY 9,72 | -0,21 % | CNY 9,78 | CNY 10,10 | CNY 9,60 | 44,82M |
| 2026-06-30 | CNY 9,74 | +1,14 % | CNY 9,70 | CNY 9,95 | CNY 9,61 | 38,57M |
| 2026-06-29 | CNY 9,63 | -1,13 % | CNY 9,71 | CNY 9,94 | CNY 9,54 | 41,33M |
| 2026-06-26 | CNY 9,74 | +2,85 % | CNY 9,56 | CNY 9,91 | CNY 9,44 | 45,32M |
| 2026-06-25 | CNY 9,47 | -1,25 % | CNY 9,61 | CNY 9,85 | CNY 9,37 | 37,70M |
| 2026-06-24 | CNY 9,59 | +2,57 % | CNY 9,26 | CNY 9,78 | CNY 9,26 | 36,56M |
| 2026-06-23 | CNY 9,35 | +2,30 % | CNY 9,16 | CNY 9,62 | CNY 9,10 | 37,18M |
| 2026-06-22 | CNY 9,14 | +7,91 % | CNY 8,64 | CNY 9,19 | CNY 8,64 | 42,48M |
| 2026-06-18 | CNY 8,47 | -4,40 % | CNY 8,86 | CNY 8,87 | CNY 7,97 | 37,24M |
| 2026-06-17 | CNY 8,86 | -2,32 % | CNY 9,01 | CNY 9,40 | CNY 8,86 | 30,73M |
| 2026-06-16 | CNY 9,07 | +0,11 % | CNY 8,97 | CNY 9,25 | CNY 8,91 | 28,19M |
| 2026-06-15 | CNY 9,06 | +2,03 % | CNY 8,88 | CNY 9,08 | CNY 8,52 | 34,42M |
| 2026-06-12 | CNY 8,88 | -0,78 % | CNY 8,94 | CNY 9,14 | CNY 8,82 | 32,32M |
| 2026-06-11 | CNY 8,95 | +0,56 % | CNY 8,96 | CNY 9,00 | CNY 8,68 | 35,09M |
| 2026-06-10 | CNY 8,90 | -1,33 % | CNY 8,99 | CNY 9,10 | CNY 8,76 | 37,73M |
| 2026-06-09 | CNY 9,02 | +6,75 % | CNY 8,58 | CNY 9,17 | CNY 8,50 | 54,98M |
| 2026-06-08 | CNY 8,45 | +0,60 % | CNY 8,40 | CNY 8,66 | CNY 8,34 | 36,27M |
| 2026-06-05 | CNY 8,40 | +0,96 % | CNY 8,24 | CNY 8,50 | CNY 8,24 | 13,86M |
| 2026-06-04 | CNY 8,32 | +3,10 % | CNY 8,06 | CNY 8,32 | CNY 8,01 | 15,54M |
| 2026-06-03 | CNY 8,07 | +2,15 % | CNY 7,89 | CNY 8,20 | CNY 7,76 | 11,23M |
| 2026-06-02 | CNY 7,90 | +1,02 % | CNY 7,81 | CNY 7,93 | CNY 7,74 | 6,87M |
| 2026-06-01 | CNY 7,82 | +1,43 % | CNY 7,69 | CNY 7,86 | CNY 7,59 | 5,46M |
| 2026-05-29 | CNY 7,71 | +1,18 % | CNY 7,60 | CNY 7,75 | CNY 7,60 | 5,61M |
| 2026-05-28 | CNY 7,62 | -0,26 % | CNY 7,64 | CNY 7,72 | CNY 7,53 | 5,23M |
| 2026-05-27 | CNY 7,64 | -2,80 % | CNY 7,84 | CNY 7,84 | CNY 7,61 | 7,79M |
| 2026-05-26 | CNY 7,86 | -1,26 % | CNY 7,98 | CNY 7,98 | CNY 7,77 | 6,62M |