Dashang Co., Ltd. Class A 600694
SSE · China · Einzelhandel
CNY 14,40+0,14 (+0,98 %)
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 14,40 | +0,98 % | CNY 14,32 | CNY 14,41 | CNY 14,23 | 1,79M |
| 2026-09-29 | CNY 14,26 | -0,21 % | CNY 14,23 | CNY 14,38 | CNY 14,23 | 1,85M |
| 2026-09-28 | CNY 14,29 | -0,35 % | CNY 14,34 | CNY 14,44 | CNY 14,22 | 2,22M |
| 2026-09-24 | CNY 14,34 | -0,49 % | CNY 14,40 | CNY 14,46 | CNY 14,31 |
| 1,66M |
| 2026-09-23 | CNY 14,41 | -0,62 % | CNY 14,49 | CNY 14,50 | CNY 14,39 | 1,60M |
| 2026-09-22 | CNY 14,50 | -0,48 % | CNY 14,55 | CNY 14,58 | CNY 14,45 | 2,13M |
| 2026-09-21 | CNY 14,57 | +1,04 % | CNY 14,35 | CNY 14,57 | CNY 14,35 | 3,14M |
| 2026-09-18 | CNY 14,42 | +1,12 % | CNY 14,28 | CNY 14,53 | CNY 14,22 | 3,39M |
| 2026-09-17 | CNY 14,26 | -0,35 % | CNY 14,25 | CNY 14,34 | CNY 14,21 | 2,31M |
| 2026-09-16 | CNY 14,31 | -0,14 % | CNY 14,28 | CNY 14,36 | CNY 14,17 | 3,51M |
| 2026-09-15 | CNY 14,33 | -0,83 % | CNY 14,50 | CNY 14,57 | CNY 14,26 | 3,54M |
| 2026-09-14 | CNY 14,45 | +2,12 % | CNY 14,11 | CNY 14,58 | CNY 14,09 | 6,10M |
| 2026-09-11 | CNY 14,15 | -2,68 % | CNY 14,52 | CNY 14,58 | CNY 14,00 | 7,73M |
| 2026-09-10 | CNY 14,54 | -2,22 % | CNY 14,86 | CNY 14,91 | CNY 14,54 | 6,11M |
| 2026-09-09 | CNY 14,87 | -0,80 % | CNY 14,92 | CNY 14,93 | CNY 14,73 | 5,78M |
| 2026-09-08 | CNY 14,99 | +0,07 % | CNY 14,98 | CNY 15,17 | CNY 14,84 | 6,84M |
| 2026-09-07 | CNY 14,98 | +0,54 % | CNY 15,00 | CNY 15,03 | CNY 14,80 | 6,52M |
| 2026-09-04 | CNY 14,90 | +1,02 % | CNY 14,80 | CNY 15,04 | CNY 14,60 | 9,05M |
| 2026-09-03 | CNY 14,75 | +2,29 % | CNY 14,42 | CNY 14,91 | CNY 14,40 | 9,43M |
| 2026-09-02 | CNY 14,42 | -0,62 % | CNY 14,55 | CNY 14,66 | CNY 14,32 | 4,45M |
| 2026-09-01 | CNY 14,51 | +2,26 % | CNY 14,20 | CNY 14,55 | CNY 14,15 | 7,79M |
| 2026-08-31 | CNY 14,19 | -2,54 % | CNY 14,38 | CNY 14,50 | CNY 14,18 | 8,24M |
| 2026-08-28 | CNY 14,56 | +0,48 % | CNY 14,48 | CNY 14,59 | CNY 14,39 | 3,12M |
| 2026-08-27 | CNY 14,49 | -1,16 % | CNY 14,65 | CNY 14,68 | CNY 14,38 | 3,52M |
| 2026-08-26 | CNY 14,66 | +0,27 % | CNY 14,62 | CNY 14,75 | CNY 14,56 | 3,16M |
| 2026-08-25 | CNY 14,62 | +1,32 % | CNY 14,44 | CNY 14,64 | CNY 14,35 | 3,44M |
| 2026-08-24 | CNY 14,43 | +0,49 % | CNY 14,31 | CNY 14,53 | CNY 14,31 | 2,49M |
| 2026-08-21 | CNY 14,36 | -1,31 % | CNY 14,48 | CNY 14,54 | CNY 14,30 | 3,48M |
| 2026-08-20 | CNY 14,55 | +1,61 % | CNY 14,37 | CNY 14,58 | CNY 14,31 | 3,10M |
| 2026-08-19 | CNY 14,32 | -1,38 % | CNY 14,52 | CNY 14,53 | CNY 14,28 | 2,41M |
| 2026-08-18 | CNY 14,52 | +0,83 % | CNY 14,39 | CNY 14,54 | CNY 14,34 | 2,37M |
| 2026-08-17 | CNY 14,40 | +0,84 % | CNY 14,31 | CNY 14,42 | CNY 14,19 | 3,32M |
| 2026-08-14 | CNY 14,28 | -0,76 % | CNY 14,37 | CNY 14,38 | CNY 14,17 | 2,70M |
| 2026-08-13 | CNY 14,39 | -1,24 % | CNY 14,58 | CNY 14,59 | CNY 14,34 | 2,83M |
| 2026-08-12 | CNY 14,57 | +0,41 % | CNY 14,51 | CNY 14,62 | CNY 14,43 | 2,96M |
| 2026-08-11 | CNY 14,51 | -0,48 % | CNY 14,58 | CNY 14,66 | CNY 14,45 | 2,45M |
| 2026-08-10 | CNY 14,58 | +1,04 % | CNY 14,35 | CNY 14,71 | CNY 14,32 | 4,43M |
| 2026-08-07 | CNY 14,43 | -1,30 % | CNY 14,56 | CNY 14,60 | CNY 14,32 | 4,69M |
| 2026-08-06 | CNY 14,62 | 0,00 % | CNY 14,57 | CNY 14,66 | CNY 14,47 | 3,34M |
| 2026-08-05 | CNY 14,62 | -0,41 % | CNY 14,70 | CNY 14,75 | CNY 14,54 | 4,40M |
| 2026-08-04 | CNY 14,68 | -2,00 % | CNY 14,98 | CNY 15,15 | CNY 14,63 | 5,35M |
| 2026-08-03 | CNY 14,98 | +1,84 % | CNY 14,71 | CNY 15,15 | CNY 14,69 | 5,68M |
| 2026-07-31 | CNY 14,71 | +0,27 % | CNY 14,53 | CNY 14,74 | CNY 14,50 | 3,95M |
| 2026-07-30 | CNY 14,67 | +0,96 % | CNY 14,46 | CNY 14,77 | CNY 14,46 | 4,70M |
| 2026-07-29 | CNY 14,53 | +1,68 % | CNY 14,24 | CNY 14,60 | CNY 14,24 | 4,44M |
| 2026-07-28 | CNY 14,29 | +1,13 % | CNY 14,14 | CNY 14,31 | CNY 14,08 | 3,22M |
| 2026-07-27 | CNY 14,13 | +0,71 % | CNY 13,98 | CNY 14,22 | CNY 13,88 | 3,11M |
| 2026-07-24 | CNY 14,03 | -2,50 % | CNY 14,30 | CNY 14,35 | CNY 14,01 | 3,20M |
| 2026-07-23 | CNY 14,39 | +1,55 % | CNY 14,17 | CNY 14,44 | CNY 14,06 | 3,17M |
| 2026-07-22 | CNY 14,17 | -0,91 % | CNY 14,31 | CNY 14,31 | CNY 13,98 | 4,47M |
| 2026-07-21 | CNY 14,30 | -1,92 % | CNY 14,58 | CNY 14,73 | CNY 14,22 | 5,87M |
| 2026-07-20 | CNY 14,58 | -0,27 % | CNY 14,60 | CNY 14,82 | CNY 14,42 | 5,76M |
| 2026-07-17 | CNY 14,62 | -0,68 % | CNY 14,82 | CNY 14,98 | CNY 14,54 | 4,70M |
| 2026-07-16 | CNY 14,72 | -0,20 % | CNY 14,72 | CNY 14,84 | CNY 14,61 | 3,29M |
| 2026-07-15 | CNY 14,75 | +1,79 % | CNY 14,37 | CNY 14,81 | CNY 14,37 | 3,98M |
| 2026-07-14 | CNY 14,49 | +2,55 % | CNY 14,30 | CNY 14,56 | CNY 14,11 | 5,11M |
| 2026-07-13 | CNY 14,13 | +0,64 % | CNY 13,98 | CNY 14,19 | CNY 13,90 | 3,08M |
| 2026-07-10 | CNY 14,04 | +0,57 % | CNY 13,96 | CNY 14,17 | CNY 13,81 | 2,95M |
| 2026-07-09 | CNY 13,96 | -0,92 % | CNY 14,09 | CNY 14,17 | CNY 13,89 | 2,34M |
| 2026-07-08 | CNY 14,09 | -0,21 % | CNY 14,00 | CNY 14,19 | CNY 13,94 | 1,98M |
| 2026-07-07 | CNY 14,12 | -1,81 % | CNY 14,41 | CNY 14,41 | CNY 13,95 | 3,10M |
| 2026-07-06 | CNY 14,38 | +1,63 % | CNY 14,14 | CNY 14,43 | CNY 14,05 | 3,64M |
| 2026-07-03 | CNY 14,15 | +3,44 % | CNY 13,68 | CNY 14,19 | CNY 13,65 | 5,09M |
| 2026-07-02 | CNY 13,68 | +1,33 % | CNY 13,51 | CNY 13,77 | CNY 13,44 | 3,80M |
| 2026-07-01 | CNY 13,50 | +2,04 % | CNY 13,23 | CNY 13,60 | CNY 13,15 | 4,13M |
| 2026-06-30 | CNY 13,23 | -2,22 % | CNY 13,57 | CNY 13,57 | CNY 13,19 | 2,88M |
| 2026-06-29 | CNY 13,53 | +1,50 % | CNY 13,29 | CNY 13,60 | CNY 12,97 | 3,72M |
| 2026-06-26 | CNY 13,33 | -2,27 % | CNY 13,65 | CNY 13,65 | CNY 13,30 | 3,63M |
| 2026-06-25 | CNY 13,64 | -1,59 % | CNY 13,87 | CNY 13,88 | CNY 13,59 | 3,65M |
| 2026-06-24 | CNY 13,86 | -2,12 % | CNY 14,16 | CNY 14,30 | CNY 13,85 | 3,00M |
| 2026-06-23 | CNY 14,16 | +0,35 % | CNY 14,04 | CNY 14,42 | CNY 14,04 | 3,51M |
| 2026-06-22 | CNY 14,11 | -0,07 % | CNY 14,02 | CNY 14,29 | CNY 13,73 | 3,45M |
| 2026-06-18 | CNY 14,12 | -1,12 % | CNY 14,18 | CNY 14,36 | CNY 14,02 | 2,82M |
| 2026-06-17 | CNY 14,28 | -2,19 % | CNY 14,60 | CNY 14,65 | CNY 14,19 | 2,83M |
| 2026-06-16 | CNY 14,60 | -1,28 % | CNY 14,77 | CNY 14,77 | CNY 14,48 | 2,87M |
| 2026-06-15 | CNY 14,79 | +0,89 % | CNY 14,68 | CNY 14,84 | CNY 14,59 | 3,66M |
| 2026-06-12 | CNY 14,66 | +1,66 % | CNY 14,36 | CNY 14,70 | CNY 14,33 | 4,31M |
| 2026-06-11 | CNY 14,42 | +0,14 % | CNY 14,31 | CNY 14,44 | CNY 14,15 | 3,53M |
| 2026-06-10 | CNY 14,40 | +1,84 % | CNY 14,13 | CNY 14,41 | CNY 13,90 | 4,26M |
| 2026-06-09 | CNY 14,14 | -1,12 % | CNY 14,40 | CNY 14,42 | CNY 14,10 | 3,35M |
| 2026-06-08 | CNY 14,30 | -2,32 % | CNY 14,54 | CNY 14,68 | CNY 14,23 | 3,93M |
| 2026-06-05 | CNY 14,64 | +1,67 % | CNY 14,40 | CNY 14,83 | CNY 14,40 | 4,53M |
| 2026-06-04 | CNY 14,40 | -3,29 % | CNY 14,77 | CNY 14,90 | CNY 14,30 | 5,05M |
| 2026-06-03 | CNY 14,89 | -2,23 % | CNY 15,15 | CNY 15,16 | CNY 14,71 | 5,77M |
| 2026-06-02 | CNY 15,23 | -2,50 % | CNY 15,55 | CNY 15,62 | CNY 15,10 | 6,07M |
| 2026-06-01 | CNY 15,62 | +3,72 % | CNY 15,06 | CNY 15,66 | CNY 14,81 | 7,53M |
| 2026-05-29 | CNY 15,06 | -3,41 % | CNY 14,61 | CNY 15,32 | CNY 14,56 | 7,46M |
| 2026-05-28 | CNY 15,59 | -0,75 % | CNY 15,67 | CNY 15,73 | CNY 15,48 | 4,75M |
| 2026-05-27 | CNY 15,71 | -2,21 % | CNY 16,07 | CNY 16,09 | CNY 15,54 | 5,29M |
| 2026-05-26 | CNY 16,06 | +0,11 % | CNY 16,01 | CNY 16,15 | CNY 15,93 | 3,12M |