Haier Smart Home Co., Ltd. Class A 600690
SSE · China · Langlebige Konsumgüter
CNY 20,42+0,21 (+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 20,42 | +1,04 % | CNY 20,20 | CNY 20,52 | CNY 20,13 | 25,22M |
| 2026-09-29 | CNY 20,21 | +0,25 % | CNY 20,21 | CNY 20,37 | CNY 19,96 | 33,04M |
| 2026-09-28 | CNY 20,16 | +0,10 % | CNY 20,19 | CNY 20,39 | CNY 20,10 | 26,68M |
| 2026-09-24 | CNY 20,14 | -0,30 % | CNY 20,20 | CNY 20,45 | CNY 20,12 | 21,38M |
| 2026-09-23 | CNY 20,20 | 0,00 % | CNY 20,17 | CNY 20,35 | CNY 20,10 | 24,65M |
| 2026-09-22 | CNY 20,20 | +1,56 % | CNY 19,89 | CNY 20,29 | CNY 19,72 | 48,30M |
| 2026-09-21 | CNY 19,89 | -3,82 % | CNY 20,72 | CNY 20,76 | CNY 19,85 | 92,99M |
| 2026-09-18 | CNY 20,68 | -0,10 % | CNY 20,66 | CNY 21,06 | CNY 20,65 | 27,21M |
| 2026-09-17 | CNY 20,70 | -0,29 % | CNY 20,70 | CNY 20,84 | CNY 20,58 | 22,61M |
| 2026-09-16 | CNY 20,76 | -1,94 % | CNY 21,20 | CNY 21,23 | CNY 20,62 | 27,78M |
| 2026-09-15 | CNY 21,17 | +0,24 % | CNY 21,12 | CNY 21,35 | CNY 21,02 | 21,89M |
| 2026-09-14 | CNY 21,12 | +0,52 % | CNY 21,01 | CNY 21,19 | CNY 20,93 | 23,05M |
| 2026-09-11 | CNY 21,01 | -0,76 % | CNY 21,17 | CNY 21,20 | CNY 20,84 | 28,32M |
| 2026-09-10 | CNY 21,17 | -0,61 % | CNY 21,33 | CNY 21,41 | CNY 21,08 | 27,58M |
| 2026-09-09 | CNY 21,30 | -0,56 % | CNY 21,42 | CNY 21,45 | CNY 21,17 | 19,88M |
| 2026-09-08 | CNY 21,42 | -0,88 % | CNY 21,52 | CNY 21,63 | CNY 21,40 | 20,91M |
| 2026-09-07 | CNY 21,61 | -1,77 % | CNY 21,99 | CNY 22,10 | CNY 21,44 | 36,52M |
| 2026-09-04 | CNY 22,00 | +0,82 % | CNY 21,80 | CNY 22,15 | CNY 21,66 | 44,42M |
| 2026-09-03 | CNY 21,82 | +2,30 % | CNY 21,33 | CNY 21,95 | CNY 21,30 | 45,56M |
| 2026-09-02 | CNY 21,33 | -0,42 % | CNY 21,40 | CNY 21,55 | CNY 21,26 | 22,32M |
| 2026-09-01 | CNY 21,42 | +1,13 % | CNY 21,12 | CNY 21,57 | CNY 21,08 | 35,18M |
| 2026-08-31 | CNY 21,18 | +0,28 % | CNY 21,07 | CNY 21,19 | CNY 20,95 | 27,73M |
| 2026-08-28 | CNY 21,12 | 0,00 % | CNY 20,66 | CNY 21,20 | CNY 20,59 | 36,78M |
| 2026-08-27 | CNY 21,12 | -0,14 % | CNY 21,02 | CNY 21,20 | CNY 20,96 | 28,37M |
| 2026-08-26 | CNY 21,15 | -0,38 % | CNY 21,21 | CNY 21,49 | CNY 21,10 | 24,16M |
| 2026-08-25 | CNY 21,23 | +1,38 % | CNY 21,08 | CNY 21,39 | CNY 20,96 | 32,89M |
| 2026-08-24 | CNY 20,94 | +0,38 % | CNY 20,85 | CNY 21,07 | CNY 20,75 | 41,94M |
| 2026-08-21 | CNY 20,86 | -4,18 % | CNY 20,92 | CNY 21,16 | CNY 20,74 | 39,46M |
| 2026-08-20 | CNY 21,77 | -0,91 % | CNY 21,93 | CNY 22,13 | CNY 21,75 | 42,32M |
| 2026-08-19 | CNY 21,97 | +1,48 % | CNY 21,59 | CNY 22,01 | CNY 21,56 | 50,35M |
| 2026-08-18 | CNY 21,65 | +0,74 % | CNY 21,41 | CNY 21,69 | CNY 21,37 | 34,31M |
| 2026-08-17 | CNY 21,49 | -1,24 % | CNY 21,86 | CNY 21,91 | CNY 21,30 | 46,90M |
| 2026-08-14 | CNY 21,76 | -0,14 % | CNY 21,71 | CNY 21,89 | CNY 21,61 | 26,15M |
| 2026-08-13 | CNY 21,79 | +0,18 % | CNY 21,72 | CNY 21,98 | CNY 21,61 | 29,17M |
| 2026-08-12 | CNY 21,75 | -1,14 % | CNY 21,97 | CNY 21,99 | CNY 21,48 | 42,82M |
| 2026-08-11 | CNY 22,00 | -1,12 % | CNY 22,10 | CNY 22,39 | CNY 22,00 | 33,22M |
| 2026-08-10 | CNY 22,25 | +1,46 % | CNY 21,95 | CNY 22,33 | CNY 21,88 | 44,71M |
| 2026-08-07 | CNY 21,93 | -0,86 % | CNY 22,12 | CNY 22,17 | CNY 21,83 | 30,60M |
| 2026-08-06 | CNY 22,12 | -0,98 % | CNY 22,32 | CNY 22,39 | CNY 21,91 | 34,30M |
| 2026-08-05 | CNY 22,34 | -0,67 % | CNY 22,48 | CNY 22,58 | CNY 22,13 | 37,22M |
| 2026-08-04 | CNY 22,49 | -1,88 % | CNY 22,81 | CNY 22,89 | CNY 22,45 | 52,34M |
| 2026-08-03 | CNY 22,92 | -1,16 % | CNY 23,20 | CNY 23,34 | CNY 22,85 | 46,57M |
| 2026-07-31 | CNY 23,19 | -0,34 % | CNY 22,90 | CNY 23,29 | CNY 22,56 | 63,10M |
| 2026-07-30 | CNY 23,27 | +1,26 % | CNY 23,00 | CNY 23,49 | CNY 22,90 | 54,64M |
| 2026-07-29 | CNY 22,98 | +2,59 % | CNY 22,36 | CNY 23,19 | CNY 22,33 | 71,38M |
| 2026-07-28 | CNY 22,40 | +2,42 % | CNY 21,94 | CNY 22,45 | CNY 21,83 | 52,06M |
| 2026-07-27 | CNY 21,87 | +0,51 % | CNY 21,74 | CNY 22,04 | CNY 21,66 | 36,41M |
| 2026-07-24 | CNY 21,76 | -0,46 % | CNY 21,72 | CNY 21,86 | CNY 21,58 | 42,91M |
| 2026-07-23 | CNY 21,86 | -0,27 % | CNY 21,78 | CNY 21,88 | CNY 21,62 | 30,38M |
| 2026-07-22 | CNY 21,92 | +0,32 % | CNY 21,76 | CNY 21,92 | CNY 21,54 | 49,08M |
| 2026-07-21 | CNY 21,85 | +1,82 % | CNY 21,45 | CNY 22,32 | CNY 21,35 | 94,52M |
| 2026-07-20 | CNY 21,46 | +2,43 % | CNY 20,95 | CNY 21,48 | CNY 20,94 | 56,00M |
| 2026-07-17 | CNY 20,95 | -0,76 % | CNY 21,05 | CNY 21,25 | CNY 20,86 | 45,03M |
| 2026-07-16 | CNY 21,11 | +0,43 % | CNY 20,92 | CNY 21,34 | CNY 20,89 | 53,33M |
| 2026-07-15 | CNY 21,02 | +3,39 % | CNY 20,21 | CNY 21,11 | CNY 20,15 | 78,53M |
| 2026-07-14 | CNY 20,33 | +0,40 % | CNY 20,21 | CNY 20,39 | CNY 20,02 | 39,27M |
| 2026-07-13 | CNY 20,25 | -0,49 % | CNY 20,18 | CNY 20,35 | CNY 20,08 | 37,48M |
| 2026-07-10 | CNY 20,35 | +1,70 % | CNY 20,00 | CNY 20,37 | CNY 19,66 | 49,17M |
| 2026-07-09 | CNY 20,01 | -1,38 % | CNY 20,23 | CNY 20,25 | CNY 19,90 | 38,93M |
| 2026-07-08 | CNY 20,29 | -0,15 % | CNY 20,24 | CNY 20,45 | CNY 20,10 | 25,10M |
| 2026-07-07 | CNY 20,32 | -1,26 % | CNY 20,57 | CNY 20,57 | CNY 20,20 | 33,56M |
| 2026-07-06 | CNY 20,58 | 0,00 % | CNY 20,59 | CNY 20,75 | CNY 20,44 | 43,91M |
| 2026-07-03 | CNY 20,58 | +0,78 % | CNY 20,43 | CNY 20,75 | CNY 20,36 | 49,20M |
| 2026-07-02 | CNY 20,42 | +0,59 % | CNY 20,30 | CNY 20,65 | CNY 20,13 | 56,06M |
| 2026-07-01 | CNY 20,30 | -0,54 % | CNY 20,48 | CNY 20,67 | CNY 20,12 | 46,59M |
| 2026-06-30 | CNY 20,41 | -0,05 % | CNY 20,42 | CNY 20,57 | CNY 20,00 | 52,14M |
| 2026-06-29 | CNY 20,42 | +3,55 % | CNY 20,12 | CNY 20,58 | CNY 19,72 | 61,37M |
| 2026-06-26 | CNY 19,72 | -0,70 % | CNY 19,89 | CNY 19,90 | CNY 19,57 | 32,48M |
| 2026-06-25 | CNY 19,86 | +2,69 % | CNY 19,39 | CNY 20,17 | CNY 19,29 | 56,65M |
| 2026-06-24 | CNY 19,34 | -1,93 % | CNY 19,80 | CNY 19,84 | CNY 19,30 | 36,90M |
| 2026-06-23 | CNY 19,72 | -1,30 % | CNY 20,07 | CNY 20,33 | CNY 19,67 | 44,62M |
| 2026-06-22 | CNY 19,98 | +2,72 % | CNY 19,50 | CNY 20,11 | CNY 19,25 | 48,86M |
| 2026-06-18 | CNY 19,45 | -5,08 % | CNY 20,41 | CNY 20,46 | CNY 19,45 | 90,33M |
| 2026-06-17 | CNY 20,49 | -1,11 % | CNY 20,70 | CNY 20,80 | CNY 20,42 | 34,35M |
| 2026-06-16 | CNY 20,72 | -1,19 % | CNY 20,91 | CNY 20,94 | CNY 20,56 | 45,52M |
| 2026-06-15 | CNY 20,97 | -0,76 % | CNY 21,20 | CNY 21,23 | CNY 20,69 | 62,34M |
| 2026-06-12 | CNY 21,13 | +0,09 % | CNY 20,88 | CNY 21,26 | CNY 20,76 | 72,19M |
| 2026-06-11 | CNY 21,11 | +3,38 % | CNY 20,37 | CNY 21,13 | CNY 20,32 | 77,02M |
| 2026-06-10 | CNY 20,42 | +1,74 % | CNY 20,08 | CNY 20,69 | CNY 20,02 | 57,62M |
| 2026-06-09 | CNY 20,07 | -0,50 % | CNY 20,15 | CNY 20,23 | CNY 19,96 | 40,85M |
| 2026-06-08 | CNY 20,17 | -0,69 % | CNY 20,17 | CNY 20,45 | CNY 20,09 | 38,45M |
| 2026-06-05 | CNY 20,31 | -0,25 % | CNY 20,36 | CNY 20,69 | CNY 20,29 | 33,95M |
| 2026-06-04 | CNY 20,36 | -1,64 % | CNY 20,63 | CNY 20,79 | CNY 20,16 | 37,32M |
| 2026-06-03 | CNY 20,70 | -2,04 % | CNY 21,00 | CNY 21,01 | CNY 20,58 | 56,93M |
| 2026-06-02 | CNY 21,13 | +0,24 % | CNY 21,00 | CNY 21,28 | CNY 20,80 | 40,82M |
| 2026-06-01 | CNY 21,08 | +0,96 % | CNY 20,88 | CNY 21,17 | CNY 20,71 | 55,60M |
| 2026-05-29 | CNY 20,88 | +3,83 % | CNY 20,09 | CNY 21,16 | CNY 20,06 | 83,48M |
| 2026-05-28 | CNY 20,11 | -0,25 % | CNY 20,05 | CNY 20,18 | CNY 19,93 | 31,95M |
| 2026-05-27 | CNY 20,16 | -0,30 % | CNY 20,23 | CNY 20,33 | CNY 19,91 | 42,87M |
| 2026-05-26 | CNY 20,22 | -0,44 % | CNY 20,27 | CNY 20,35 | CNY 20,15 | 29,85M |