Shede Spirits Co., Ltd. Class A 600702
SSE · China · Kurzlebige Konsumgüter
CNY 32,71+0,95 (+2,99 %)
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 32,71 | +2,99 % | CNY 31,92 | CNY 33,22 | CNY 31,77 | 6,44M |
| 2026-09-29 | CNY 31,76 | -0,41 % | CNY 31,88 | CNY 32,19 | CNY 31,72 | 2,94M |
| 2026-09-28 | CNY 31,89 | -1,82 % | CNY 32,53 | CNY 32,92 | CNY 31,80 | 4,14M |
| 2026-09-24 | CNY 32,48 | -2,70 % | CNY 33,20 | CNY 33,48 | CNY 32,48 | 4,53M |
| 2026-09-23 | CNY 33,38 | -0,71 % | CNY 33,52 | CNY 34,34 | CNY 33,24 | 6,71M |
| 2026-09-22 | CNY 33,62 | -0,24 % | CNY 33,50 | CNY 33,80 | CNY 33,37 | 4,20M |
| 2026-09-21 | CNY 33,70 | +2,59 % | CNY 32,69 | CNY 33,80 | CNY 32,66 | 6,03M |
| 2026-09-18 | CNY 32,85 | +1,70 % | CNY 32,21 | CNY 32,99 | CNY 32,21 | 5,31M |
| 2026-09-17 | CNY 32,30 | -2,59 % | CNY 33,00 | CNY 33,29 | CNY 31,80 | 8,31M |
| 2026-09-16 | CNY 33,16 | +0,39 % | CNY 33,00 | CNY 33,19 | CNY 32,50 | 2,84M |
| 2026-09-15 | CNY 33,03 | -0,99 % | CNY 33,45 | CNY 33,55 | CNY 32,98 | 2,95M |
| 2026-09-14 | CNY 33,36 | 0,00 % | CNY 33,38 | CNY 33,78 | CNY 33,18 | 2,93M |
| 2026-09-11 | CNY 33,36 | -3,53 % | CNY 34,31 | CNY 34,34 | CNY 33,34 | 5,93M |
| 2026-09-10 | CNY 34,58 | -3,62 % | CNY 35,88 | CNY 36,08 | CNY 34,57 | 7,68M |
| 2026-09-09 | CNY 35,88 | -1,05 % | CNY 36,19 | CNY 36,36 | CNY 35,60 | 4,68M |
| 2026-09-08 | CNY 36,26 | +0,78 % | CNY 36,00 | CNY 36,37 | CNY 35,86 | 5,87M |
| 2026-09-07 | CNY 35,98 | +0,90 % | CNY 35,60 | CNY 36,08 | CNY 35,27 | 6,16M |
| 2026-09-04 | CNY 35,66 | +1,89 % | CNY 34,92 | CNY 36,09 | CNY 34,92 | 9,11M |
| 2026-09-03 | CNY 35,00 | -0,11 % | CNY 35,02 | CNY 35,60 | CNY 34,93 | 4,59M |
| 2026-09-02 | CNY 35,04 | -1,71 % | CNY 35,40 | CNY 35,91 | CNY 34,92 | 5,52M |
| 2026-09-01 | CNY 35,65 | +2,21 % | CNY 34,72 | CNY 36,20 | CNY 34,72 | 8,79M |
| 2026-08-31 | CNY 34,88 | -1,41 % | CNY 35,38 | CNY 35,40 | CNY 34,73 | 4,68M |
| 2026-08-28 | CNY 35,38 | +0,31 % | CNY 35,20 | CNY 35,56 | CNY 35,05 | 5,59M |
| 2026-08-27 | CNY 35,27 | +0,06 % | CNY 35,05 | CNY 35,28 | CNY 34,80 | 3,88M |
| 2026-08-26 | CNY 35,25 | -0,14 % | CNY 35,00 | CNY 35,65 | CNY 34,90 | 4,07M |
| 2026-08-25 | CNY 35,30 | +0,48 % | CNY 35,40 | CNY 35,66 | CNY 34,89 | 4,89M |
| 2026-08-24 | CNY 35,13 | +0,60 % | CNY 34,90 | CNY 36,10 | CNY 34,80 | 6,48M |
| 2026-08-21 | CNY 34,92 | -1,02 % | CNY 35,23 | CNY 35,24 | CNY 34,56 | 4,09M |
| 2026-08-20 | CNY 35,28 | +1,06 % | CNY 35,00 | CNY 35,73 | CNY 34,96 | 5,45M |
| 2026-08-19 | CNY 34,91 | -3,11 % | CNY 35,79 | CNY 36,10 | CNY 34,91 | 7,75M |
| 2026-08-18 | CNY 36,03 | -0,47 % | CNY 36,00 | CNY 36,54 | CNY 35,68 | 7,53M |
| 2026-08-17 | CNY 36,20 | -2,50 % | CNY 36,51 | CNY 36,60 | CNY 35,56 | 11,32M |
| 2026-08-14 | CNY 37,13 | -3,18 % | CNY 38,39 | CNY 38,39 | CNY 37,00 | 12,16M |
| 2026-08-13 | CNY 38,35 | -0,21 % | CNY 38,01 | CNY 39,45 | CNY 38,01 | 15,75M |
| 2026-08-12 | CNY 38,43 | +2,40 % | CNY 37,40 | CNY 38,94 | CNY 37,22 | 16,98M |
| 2026-08-11 | CNY 37,53 | -1,37 % | CNY 37,98 | CNY 38,27 | CNY 37,30 | 11,31M |
| 2026-08-10 | CNY 38,05 | +0,18 % | CNY 37,98 | CNY 38,85 | CNY 37,80 | 19,19M |
| 2026-08-07 | CNY 37,98 | -0,47 % | CNY 37,69 | CNY 38,21 | CNY 36,51 | 18,60M |
| 2026-08-06 | CNY 38,16 | +1,65 % | CNY 37,56 | CNY 38,49 | CNY 37,07 | 21,28M |
| 2026-08-05 | CNY 37,54 | +0,51 % | CNY 37,24 | CNY 37,69 | CNY 36,65 | 13,75M |
| 2026-08-04 | CNY 37,35 | -0,61 % | CNY 37,32 | CNY 37,68 | CNY 37,10 | 11,41M |
| 2026-08-03 | CNY 37,58 | -3,09 % | CNY 38,00 | CNY 38,49 | CNY 37,33 | 14,89M |
| 2026-07-31 | CNY 38,78 | +3,44 % | CNY 36,20 | CNY 38,95 | CNY 36,07 | 28,47M |
| 2026-07-30 | CNY 37,49 | +10,01 % | CNY 33,90 | CNY 37,49 | CNY 33,90 | 14,19M |
| 2026-07-29 | CNY 34,08 | +1,25 % | CNY 33,45 | CNY 34,44 | CNY 33,42 | 9,29M |
| 2026-07-28 | CNY 33,66 | +1,60 % | CNY 33,00 | CNY 34,04 | CNY 33,00 | 7,69M |
| 2026-07-27 | CNY 33,13 | +1,66 % | CNY 32,32 | CNY 33,33 | CNY 32,16 | 5,91M |
| 2026-07-24 | CNY 32,59 | -4,71 % | CNY 34,00 | CNY 34,48 | CNY 32,56 | 8,94M |
| 2026-07-23 | CNY 34,20 | -0,73 % | CNY 34,41 | CNY 34,49 | CNY 33,70 | 7,62M |
| 2026-07-22 | CNY 34,45 | +4,24 % | CNY 32,80 | CNY 35,15 | CNY 32,58 | 13,90M |
| 2026-07-21 | CNY 33,05 | -1,58 % | CNY 33,52 | CNY 33,80 | CNY 32,70 | 9,19M |
| 2026-07-20 | CNY 33,58 | +2,63 % | CNY 32,88 | CNY 34,56 | CNY 32,73 | 10,56M |
| 2026-07-17 | CNY 32,72 | -4,88 % | CNY 34,08 | CNY 34,74 | CNY 32,50 | 8,56M |
| 2026-07-16 | CNY 34,40 | +0,58 % | CNY 33,80 | CNY 35,04 | CNY 33,70 | 8,63M |
| 2026-07-15 | CNY 34,20 | +5,00 % | CNY 32,29 | CNY 34,99 | CNY 32,15 | 13,55M |
| 2026-07-14 | CNY 32,57 | -1,36 % | CNY 32,88 | CNY 33,21 | CNY 32,25 | 7,42M |
| 2026-07-13 | CNY 33,02 | -4,54 % | CNY 33,73 | CNY 34,12 | CNY 32,91 | 8,28M |
| 2026-07-10 | CNY 34,59 | +3,94 % | CNY 33,36 | CNY 35,75 | CNY 32,83 | 11,23M |
| 2026-07-09 | CNY 33,28 | -0,57 % | CNY 33,38 | CNY 33,55 | CNY 32,71 | 5,59M |
| 2026-07-08 | CNY 33,47 | -1,79 % | CNY 34,09 | CNY 34,20 | CNY 33,37 | 5,84M |
| 2026-07-07 | CNY 34,08 | -4,51 % | CNY 35,53 | CNY 35,57 | CNY 34,06 | 7,75M |
| 2026-07-06 | CNY 35,69 | -0,53 % | CNY 35,71 | CNY 36,46 | CNY 35,58 | 7,04M |
| 2026-07-03 | CNY 35,88 | -1,16 % | CNY 36,50 | CNY 36,75 | CNY 35,70 | 6,90M |
| 2026-07-02 | CNY 36,30 | -1,97 % | CNY 37,03 | CNY 37,60 | CNY 36,20 | 8,01M |
| 2026-07-01 | CNY 37,03 | +4,16 % | CNY 35,50 | CNY 37,80 | CNY 35,31 | 11,94M |
| 2026-06-30 | CNY 35,55 | -1,14 % | CNY 36,05 | CNY 36,16 | CNY 34,94 | 8,17M |
| 2026-06-29 | CNY 35,96 | +2,42 % | CNY 34,90 | CNY 37,48 | CNY 34,55 | 10,95M |
| 2026-06-26 | CNY 35,11 | -6,12 % | CNY 37,00 | CNY 37,67 | CNY 35,11 | 10,55M |
| 2026-06-25 | CNY 37,40 | +1,08 % | CNY 36,52 | CNY 39,23 | CNY 34,80 | 14,81M |
| 2026-06-24 | CNY 37,00 | -3,80 % | CNY 38,26 | CNY 38,78 | CNY 37,00 | 7,36M |
| 2026-06-23 | CNY 38,46 | -2,01 % | CNY 38,80 | CNY 40,09 | CNY 38,39 | 9,02M |
| 2026-06-22 | CNY 39,25 | +2,80 % | CNY 37,70 | CNY 39,95 | CNY 37,58 | 10,94M |
| 2026-06-18 | CNY 38,18 | +0,26 % | CNY 38,00 | CNY 38,80 | CNY 37,22 | 6,96M |
| 2026-06-17 | CNY 38,08 | -0,47 % | CNY 38,30 | CNY 38,40 | CNY 37,27 | 5,35M |
| 2026-06-16 | CNY 38,26 | -1,26 % | CNY 38,79 | CNY 38,80 | CNY 38,00 | 4,34M |
| 2026-06-15 | CNY 38,75 | +1,79 % | CNY 38,00 | CNY 38,77 | CNY 37,90 | 5,23M |
| 2026-06-12 | CNY 38,07 | +0,50 % | CNY 37,88 | CNY 38,74 | CNY 37,55 | 4,97M |
| 2026-06-11 | CNY 37,88 | -2,92 % | CNY 38,60 | CNY 38,61 | CNY 37,50 | 5,93M |
| 2026-06-10 | CNY 39,02 | -0,26 % | CNY 39,40 | CNY 39,73 | CNY 38,92 | 4,84M |
| 2026-06-09 | CNY 39,12 | -2,37 % | CNY 39,60 | CNY 39,71 | CNY 38,68 | 6,30M |
| 2026-06-08 | CNY 40,07 | -1,86 % | CNY 41,17 | CNY 41,97 | CNY 40,00 | 7,43M |
| 2026-06-05 | CNY 40,83 | +1,37 % | CNY 40,60 | CNY 42,86 | CNY 40,60 | 8,44M |
| 2026-06-04 | CNY 40,28 | -4,80 % | CNY 41,99 | CNY 42,72 | CNY 40,24 | 8,76M |
| 2026-06-03 | CNY 42,31 | -0,68 % | CNY 42,01 | CNY 43,10 | CNY 40,81 | 11,28M |
| 2026-06-02 | CNY 42,60 | -3,88 % | CNY 43,50 | CNY 44,32 | CNY 42,31 | 12,45M |
| 2026-06-01 | CNY 44,32 | +0,59 % | CNY 43,41 | CNY 44,68 | CNY 43,41 | 12,06M |
| 2026-05-29 | CNY 44,06 | +4,41 % | CNY 42,13 | CNY 45,40 | CNY 41,92 | 20,72M |
| 2026-05-28 | CNY 42,20 | -4,37 % | CNY 43,13 | CNY 43,65 | CNY 42,20 | 13,17M |
| 2026-05-27 | CNY 44,13 | +8,75 % | CNY 40,10 | CNY 44,30 | CNY 39,66 | 22,77M |
| 2026-05-26 | CNY 40,58 | -1,46 % | CNY 40,90 | CNY 41,85 | CNY 40,16 | 5,10M |