Fujian Dongbai (Group) Co., Ltd. Class A 600693
SSE · China · Einzelhandel
CNY 9,32+0,20 (+2,19 %)
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 9,32 | +2,19 % | CNY 9,30 | CNY 9,40 | CNY 9,05 | 34,42M |
| 2026-09-29 | CNY 9,12 | -2,25 % | CNY 9,23 | CNY 9,46 | CNY 9,11 | 37,63M |
| 2026-09-28 | CNY 9,33 | -4,41 % | CNY 9,49 | CNY 9,56 | CNY 9,21 | 53,92M |
| 2026-09-24 | CNY 9,76 | +2,74 % | CNY 9,56 | CNY 9,88 | CNY 9,34 | 69,86M |
| 2026-09-23 | CNY 9,50 | -3,26 % | CNY 9,71 | CNY 9,80 | CNY 9,47 | 45,71M |
| 2026-09-22 | CNY 9,82 | -1,50 % | CNY 9,90 | CNY 10,01 | CNY 9,67 | 62,36M |
| 2026-09-21 | CNY 9,97 | +5,06 % | CNY 9,35 | CNY 10,04 | CNY 9,35 | 74,92M |
| 2026-09-18 | CNY 9,49 | +3,60 % | CNY 9,20 | CNY 9,68 | CNY 9,05 | 76,25M |
| 2026-09-17 | CNY 9,16 | +0,66 % | CNY 9,10 | CNY 9,24 | CNY 8,93 | 54,47M |
| 2026-09-16 | CNY 9,10 | +1,68 % | CNY 8,86 | CNY 9,24 | CNY 8,71 | 63,23M |
| 2026-09-15 | CNY 8,95 | -6,77 % | CNY 9,61 | CNY 9,65 | CNY 8,95 | 77,26M |
| 2026-09-14 | CNY 9,60 | -3,32 % | CNY 9,71 | CNY 10,40 | CNY 9,49 | 92,79M |
| 2026-09-11 | CNY 9,93 | -7,71 % | CNY 10,81 | CNY 11,10 | CNY 9,91 | 110,71M |
| 2026-09-10 | CNY 10,76 | -5,36 % | CNY 11,23 | CNY 11,37 | CNY 10,65 | 107,02M |
| 2026-09-09 | CNY 11,37 | -1,30 % | CNY 11,24 | CNY 11,69 | CNY 10,86 | 126,23M |
| 2026-09-08 | CNY 11,52 | +0,26 % | CNY 11,60 | CNY 12,20 | CNY 11,20 | 162,40M |
| 2026-09-07 | CNY 11,49 | +5,12 % | CNY 10,91 | CNY 11,76 | CNY 10,91 | 157,85M |
| 2026-09-04 | CNY 10,93 | -1,00 % | CNY 10,60 | CNY 11,90 | CNY 9,94 | 188,24M |
| 2026-09-03 | CNY 11,04 | +9,96 % | CNY 10,03 | CNY 11,04 | CNY 9,77 | 149,93M |
| 2026-09-02 | CNY 10,04 | -1,95 % | CNY 10,44 | CNY 10,88 | CNY 10,00 | 163,18M |
| 2026-09-01 | CNY 10,24 | +9,99 % | CNY 9,50 | CNY 10,24 | CNY 9,46 | 44,83M |
| 2026-08-31 | CNY 9,31 | -2,62 % | CNY 9,55 | CNY 9,76 | CNY 9,29 | 46,40M |
| 2026-08-28 | CNY 9,56 | +2,25 % | CNY 9,43 | CNY 9,59 | CNY 9,25 | 53,30M |
| 2026-08-27 | CNY 9,35 | +5,06 % | CNY 8,91 | CNY 9,77 | CNY 8,77 | 71,78M |
| 2026-08-26 | CNY 8,90 | -0,67 % | CNY 8,78 | CNY 9,27 | CNY 8,78 | 50,92M |
| 2026-08-25 | CNY 8,96 | +5,29 % | CNY 8,45 | CNY 9,29 | CNY 8,42 | 65,46M |
| 2026-08-24 | CNY 8,51 | -4,92 % | CNY 8,88 | CNY 8,90 | CNY 8,45 | 38,22M |
| 2026-08-21 | CNY 8,95 | 0,00 % | CNY 8,91 | CNY 8,99 | CNY 8,67 | 33,79M |
| 2026-08-20 | CNY 8,95 | -1,21 % | CNY 9,18 | CNY 9,19 | CNY 8,91 | 41,50M |
| 2026-08-19 | CNY 9,06 | -6,69 % | CNY 9,75 | CNY 9,82 | CNY 9,03 | 59,71M |
| 2026-08-18 | CNY 9,71 | +0,52 % | CNY 9,65 | CNY 10,59 | CNY 9,61 | 87,14M |
| 2026-08-17 | CNY 9,66 | +1,68 % | CNY 9,69 | CNY 9,73 | CNY 9,35 | 57,71M |
| 2026-08-14 | CNY 9,50 | -9,35 % | CNY 10,25 | CNY 10,30 | CNY 9,44 | 108,84M |
| 2026-08-13 | CNY 10,48 | +3,05 % | CNY 10,02 | CNY 10,85 | CNY 9,96 | 119,34M |
| 2026-08-12 | CNY 10,17 | +2,52 % | CNY 9,86 | CNY 10,24 | CNY 9,71 | 85,81M |
| 2026-08-11 | CNY 9,92 | -2,36 % | CNY 9,98 | CNY 10,24 | CNY 9,84 | 72,42M |
| 2026-08-10 | CNY 10,16 | +5,72 % | CNY 9,61 | CNY 10,23 | CNY 9,55 | 93,70M |
| 2026-08-07 | CNY 9,61 | +0,63 % | CNY 9,54 | CNY 9,74 | CNY 9,30 | 60,74M |
| 2026-08-06 | CNY 9,55 | -2,45 % | CNY 9,78 | CNY 10,01 | CNY 9,45 | 76,67M |
| 2026-08-05 | CNY 9,79 | +1,35 % | CNY 9,68 | CNY 9,87 | CNY 9,51 | 86,79M |
| 2026-08-04 | CNY 9,66 | +2,88 % | CNY 9,34 | CNY 9,85 | CNY 9,31 | 104,74M |
| 2026-08-03 | CNY 9,39 | -0,53 % | CNY 9,01 | CNY 9,51 | CNY 9,01 | 99,68M |
| 2026-07-31 | CNY 9,44 | +2,72 % | CNY 8,27 | CNY 9,56 | CNY 8,27 | 153,71M |
| 2026-07-30 | CNY 9,19 | -2,96 % | CNY 9,28 | CNY 10,38 | CNY 9,18 | 183,17M |
| 2026-07-29 | CNY 9,47 | +9,99 % | CNY 8,95 | CNY 9,47 | CNY 8,55 | 119,44M |
| 2026-07-28 | CNY 8,61 | +9,96 % | CNY 7,80 | CNY 8,61 | CNY 7,77 | 38,37M |
| 2026-07-27 | CNY 7,83 | +3,98 % | CNY 7,44 | CNY 7,84 | CNY 7,41 | 27,02M |
| 2026-07-24 | CNY 7,53 | -4,32 % | CNY 7,75 | CNY 7,87 | CNY 7,50 | 24,19M |
| 2026-07-23 | CNY 7,87 | +3,55 % | CNY 7,50 | CNY 7,87 | CNY 7,45 | 28,26M |
| 2026-07-22 | CNY 7,60 | -1,30 % | CNY 7,55 | CNY 7,79 | CNY 7,50 | 26,51M |
| 2026-07-21 | CNY 7,70 | +0,52 % | CNY 7,60 | CNY 7,70 | CNY 7,16 | 47,57M |
| 2026-07-20 | CNY 7,66 | 0,00 % | CNY 7,50 | CNY 7,95 | CNY 7,46 | 57,04M |
| 2026-07-17 | CNY 7,66 | -8,48 % | CNY 8,32 | CNY 8,70 | CNY 7,55 | 77,74M |
| 2026-07-16 | CNY 8,37 | -0,48 % | CNY 8,54 | CNY 8,76 | CNY 8,25 | 65,05M |
| 2026-07-15 | CNY 8,41 | +4,99 % | CNY 7,94 | CNY 8,62 | CNY 7,85 | 69,69M |
| 2026-07-14 | CNY 8,01 | +3,35 % | CNY 8,00 | CNY 8,03 | CNY 7,66 | 42,58M |
| 2026-07-13 | CNY 7,75 | -5,14 % | CNY 8,10 | CNY 8,23 | CNY 7,73 | 29,15M |
| 2026-07-10 | CNY 8,17 | +4,61 % | CNY 7,80 | CNY 8,28 | CNY 7,77 | 42,74M |
| 2026-07-09 | CNY 7,81 | -0,51 % | CNY 7,67 | CNY 7,90 | CNY 7,62 | 26,51M |
| 2026-07-08 | CNY 7,85 | +0,90 % | CNY 7,78 | CNY 8,00 | CNY 7,72 | 28,70M |
| 2026-07-07 | CNY 7,78 | -3,11 % | CNY 7,98 | CNY 8,00 | CNY 7,77 | 18,78M |
| 2026-07-06 | CNY 8,03 | -1,71 % | CNY 8,03 | CNY 8,25 | CNY 8,01 | 19,11M |
| 2026-07-03 | CNY 8,17 | -0,61 % | CNY 8,27 | CNY 8,28 | CNY 7,98 | 32,57M |
| 2026-07-02 | CNY 8,22 | +0,61 % | CNY 8,09 | CNY 8,50 | CNY 8,09 | 37,51M |
| 2026-07-01 | CNY 8,17 | +4,21 % | CNY 7,83 | CNY 8,23 | CNY 7,79 | 40,31M |
| 2026-06-30 | CNY 7,84 | -0,51 % | CNY 7,83 | CNY 7,96 | CNY 7,71 | 23,31M |
| 2026-06-29 | CNY 7,88 | +1,29 % | CNY 7,78 | CNY 8,10 | CNY 7,59 | 36,40M |
| 2026-06-26 | CNY 7,78 | -3,59 % | CNY 8,11 | CNY 8,13 | CNY 7,78 | 31,23M |
| 2026-06-25 | CNY 8,07 | -0,37 % | CNY 8,10 | CNY 8,29 | CNY 7,98 | 32,42M |
| 2026-06-24 | CNY 8,10 | -2,99 % | CNY 8,34 | CNY 8,34 | CNY 7,90 | 39,75M |
| 2026-06-23 | CNY 8,35 | -0,95 % | CNY 8,33 | CNY 8,64 | CNY 8,32 | 36,31M |
| 2026-06-22 | CNY 8,43 | +0,60 % | CNY 8,48 | CNY 8,53 | CNY 8,26 | 36,48M |
| 2026-06-18 | CNY 8,38 | -2,22 % | CNY 8,57 | CNY 8,63 | CNY 8,37 | 35,08M |
| 2026-06-17 | CNY 8,57 | -4,67 % | CNY 8,93 | CNY 8,98 | CNY 8,55 | 44,19M |
| 2026-06-16 | CNY 8,99 | +1,47 % | CNY 8,75 | CNY 9,05 | CNY 8,60 | 48,58M |
| 2026-06-15 | CNY 8,86 | +0,80 % | CNY 8,60 | CNY 9,12 | CNY 8,60 | 47,65M |
| 2026-06-12 | CNY 8,79 | +1,85 % | CNY 8,60 | CNY 9,02 | CNY 8,47 | 60,27M |
| 2026-06-11 | CNY 8,63 | -3,79 % | CNY 8,80 | CNY 9,20 | CNY 8,53 | 47,30M |
| 2026-06-10 | CNY 8,97 | -4,78 % | CNY 9,42 | CNY 9,52 | CNY 8,97 | 59,25M |
| 2026-06-09 | CNY 9,42 | -5,99 % | CNY 9,72 | CNY 10,00 | CNY 9,25 | 80,31M |
| 2026-06-08 | CNY 10,02 | -3,19 % | CNY 10,15 | CNY 10,81 | CNY 10,01 | 103,71M |
| 2026-06-05 | CNY 10,35 | +5,29 % | CNY 9,84 | CNY 10,81 | CNY 9,80 | 117,28M |
| 2026-06-04 | CNY 9,83 | -5,66 % | CNY 10,37 | CNY 10,90 | CNY 9,71 | 88,32M |
| 2026-06-03 | CNY 10,42 | -2,80 % | CNY 10,40 | CNY 10,72 | CNY 10,11 | 85,09M |
| 2026-06-02 | CNY 10,72 | -0,09 % | CNY 10,43 | CNY 11,10 | CNY 10,15 | 113,45M |
| 2026-06-01 | CNY 10,73 | +6,45 % | CNY 9,90 | CNY 11,05 | CNY 9,80 | 135,59M |
| 2026-05-29 | CNY 10,08 | +10,04 % | CNY 9,05 | CNY 10,08 | CNY 8,86 | 83,16M |
| 2026-05-28 | CNY 9,16 | -9,04 % | CNY 9,73 | CNY 9,78 | CNY 9,15 | 71,86M |
| 2026-05-27 | CNY 10,07 | +5,01 % | CNY 9,41 | CNY 10,50 | CNY 9,16 | 92,73M |
| 2026-05-26 | CNY 9,59 | +1,37 % | CNY 9,35 | CNY 9,95 | CNY 9,35 | 51,36M |