Sichuan Swellfun Co., Ltd. Class A 600779
SSE · China · Kurzlebige Konsumgüter
CNY 26,18+0,45 (+1,75 %)
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 26,18 | +1,75 % | CNY 25,90 | CNY 26,49 | CNY 25,73 | 2,04M |
| 2026-09-29 | CNY 25,73 | -0,96 % | CNY 26,15 | CNY 26,28 | CNY 25,71 | 1,24M |
| 2026-09-28 | CNY 25,98 | -0,88 % | CNY 26,21 | CNY 26,45 | CNY 25,95 | 1,25M |
| 2026-09-24 | CNY 26,21 | -1,84 % | CNY 26,61 | CNY 26,86 | CNY 26,20 | 1,75M |
| 2026-09-23 | CNY 26,70 | -0,19 % | CNY 26,72 | CNY 27,25 | CNY 26,70 | 2,90M |
| 2026-09-22 | CNY 26,75 | 0,00 % | CNY 26,60 | CNY 27,15 | CNY 26,47 | 2,40M |
| 2026-09-21 | CNY 26,75 | +3,20 % | CNY 25,92 | CNY 26,84 | CNY 25,87 | 3,02M |
| 2026-09-18 | CNY 25,92 | +2,13 % | CNY 25,50 | CNY 26,15 | CNY 25,46 | 2,02M |
| 2026-09-17 | CNY 25,38 | -1,13 % | CNY 25,60 | CNY 25,72 | CNY 25,33 | 1,47M |
| 2026-09-16 | CNY 25,67 | -0,70 % | CNY 25,80 | CNY 25,83 | CNY 25,40 | 1,70M |
| 2026-09-15 | CNY 25,85 | -0,54 % | CNY 25,86 | CNY 26,13 | CNY 25,83 | 1,44M |
| 2026-09-14 | CNY 25,99 | +0,15 % | CNY 25,87 | CNY 26,13 | CNY 25,85 | 840,20K |
| 2026-09-11 | CNY 25,95 | -2,30 % | CNY 26,50 | CNY 26,55 | CNY 25,76 | 2,39M |
| 2026-09-10 | CNY 26,56 | -2,35 % | CNY 27,20 | CNY 27,20 | CNY 26,51 | 3,09M |
| 2026-09-09 | CNY 27,20 | -0,44 % | CNY 27,30 | CNY 27,43 | CNY 27,04 | 1,68M |
| 2026-09-08 | CNY 27,32 | +0,40 % | CNY 27,21 | CNY 27,40 | CNY 27,14 | 1,48M |
| 2026-09-07 | CNY 27,21 | +0,07 % | CNY 27,05 | CNY 27,27 | CNY 26,88 | 1,58M |
| 2026-09-04 | CNY 27,19 | +1,46 % | CNY 26,76 | CNY 27,45 | CNY 26,76 | 3,29M |
| 2026-09-03 | CNY 26,80 | -0,70 % | CNY 26,91 | CNY 27,25 | CNY 26,75 | 2,30M |
| 2026-09-02 | CNY 26,99 | -1,17 % | CNY 27,20 | CNY 27,40 | CNY 26,85 | 1,81M |
| 2026-09-01 | CNY 27,31 | +1,56 % | CNY 26,91 | CNY 27,76 | CNY 26,88 | 3,25M |
| 2026-08-31 | CNY 26,89 | -1,14 % | CNY 27,20 | CNY 27,32 | CNY 26,83 | 2,24M |
| 2026-08-28 | CNY 27,20 | +0,85 % | CNY 26,90 | CNY 27,30 | CNY 26,80 | 2,00M |
| 2026-08-27 | CNY 26,97 | -0,63 % | CNY 27,14 | CNY 27,14 | CNY 26,80 | 1,61M |
| 2026-08-26 | CNY 27,14 | -0,04 % | CNY 26,90 | CNY 27,39 | CNY 26,87 | 1,25M |
| 2026-08-25 | CNY 27,15 | +1,19 % | CNY 26,80 | CNY 27,15 | CNY 26,74 | 1,66M |
| 2026-08-24 | CNY 26,83 | -0,19 % | CNY 26,97 | CNY 27,22 | CNY 26,80 | 2,05M |
| 2026-08-21 | CNY 26,88 | -1,10 % | CNY 27,02 | CNY 27,18 | CNY 26,75 | 1,51M |
| 2026-08-20 | CNY 27,18 | +0,93 % | CNY 27,13 | CNY 27,35 | CNY 27,02 | 1,63M |
| 2026-08-19 | CNY 26,93 | -3,44 % | CNY 27,80 | CNY 27,88 | CNY 26,91 | 2,79M |
| 2026-08-18 | CNY 27,89 | -0,25 % | CNY 27,89 | CNY 28,08 | CNY 27,67 | 1,87M |
| 2026-08-17 | CNY 27,96 | -1,79 % | CNY 28,08 | CNY 28,43 | CNY 27,66 | 2,90M |
| 2026-08-14 | CNY 28,47 | -1,49 % | CNY 28,89 | CNY 28,99 | CNY 28,41 | 2,80M |
| 2026-08-13 | CNY 28,90 | -0,41 % | CNY 28,59 | CNY 29,65 | CNY 28,52 | 5,22M |
| 2026-08-12 | CNY 29,02 | +1,15 % | CNY 28,63 | CNY 29,29 | CNY 28,54 | 4,37M |
| 2026-08-11 | CNY 28,69 | -0,90 % | CNY 28,67 | CNY 28,94 | CNY 28,50 | 2,92M |
| 2026-08-10 | CNY 28,95 | +0,80 % | CNY 28,72 | CNY 29,17 | CNY 28,58 | 4,43M |
| 2026-08-07 | CNY 28,72 | +0,74 % | CNY 28,49 | CNY 28,84 | CNY 27,91 | 4,43M |
| 2026-08-06 | CNY 28,51 | -1,18 % | CNY 28,92 | CNY 28,99 | CNY 28,30 | 4,25M |
| 2026-08-05 | CNY 28,85 | +1,05 % | CNY 28,50 | CNY 28,89 | CNY 28,30 | 3,92M |
| 2026-08-04 | CNY 28,55 | -0,94 % | CNY 28,72 | CNY 29,00 | CNY 28,50 | 3,46M |
| 2026-08-03 | CNY 28,82 | -1,64 % | CNY 29,18 | CNY 29,37 | CNY 28,79 | 4,00M |
| 2026-07-31 | CNY 29,30 | +1,31 % | CNY 27,83 | CNY 29,30 | CNY 27,83 | 6,60M |
| 2026-07-30 | CNY 28,92 | +3,06 % | CNY 28,00 | CNY 29,60 | CNY 27,92 | 9,58M |
| 2026-07-29 | CNY 28,06 | +1,48 % | CNY 27,42 | CNY 28,44 | CNY 27,35 | 4,94M |
| 2026-07-28 | CNY 27,65 | +1,69 % | CNY 27,22 | CNY 27,85 | CNY 27,21 | 3,84M |
| 2026-07-27 | CNY 27,19 | +1,30 % | CNY 26,95 | CNY 27,19 | CNY 26,64 | 2,18M |
| 2026-07-24 | CNY 26,84 | -3,42 % | CNY 27,65 | CNY 27,85 | CNY 26,82 | 2,85M |
| 2026-07-23 | CNY 27,79 | -0,61 % | CNY 27,70 | CNY 27,95 | CNY 27,25 | 2,76M |
| 2026-07-22 | CNY 27,96 | +2,98 % | CNY 27,06 | CNY 28,17 | CNY 26,70 | 5,13M |
| 2026-07-21 | CNY 27,15 | -1,45 % | CNY 27,56 | CNY 27,88 | CNY 26,83 | 4,30M |
| 2026-07-20 | CNY 27,55 | +3,07 % | CNY 26,77 | CNY 27,92 | CNY 26,77 | 5,01M |
| 2026-07-17 | CNY 26,73 | -3,50 % | CNY 27,72 | CNY 28,13 | CNY 26,57 | 4,24M |
| 2026-07-16 | CNY 27,70 | -0,14 % | CNY 27,25 | CNY 28,11 | CNY 27,25 | 3,84M |
| 2026-07-15 | CNY 27,74 | +2,29 % | CNY 26,36 | CNY 28,25 | CNY 26,21 | 6,04M |
| 2026-07-14 | CNY 27,12 | +0,67 % | CNY 27,01 | CNY 27,23 | CNY 26,75 | 2,54M |
| 2026-07-13 | CNY 26,94 | -2,39 % | CNY 27,30 | CNY 27,50 | CNY 26,78 | 2,93M |
| 2026-07-10 | CNY 27,60 | +3,72 % | CNY 26,74 | CNY 27,87 | CNY 26,30 | 4,99M |
| 2026-07-09 | CNY 26,61 | -0,30 % | CNY 26,60 | CNY 26,78 | CNY 26,26 | 2,54M |
| 2026-07-08 | CNY 26,69 | -1,26 % | CNY 27,03 | CNY 27,23 | CNY 26,45 | 2,90M |
| 2026-07-07 | CNY 27,03 | -4,15 % | CNY 28,02 | CNY 28,10 | CNY 27,00 | 4,49M |
| 2026-07-06 | CNY 28,20 | -1,54 % | CNY 28,51 | CNY 28,86 | CNY 28,12 | 4,10M |
| 2026-07-03 | CNY 28,64 | -1,07 % | CNY 29,00 | CNY 29,27 | CNY 28,53 | 3,91M |
| 2026-07-02 | CNY 28,95 | -1,90 % | CNY 29,15 | CNY 29,70 | CNY 28,84 | 5,43M |
| 2026-07-01 | CNY 29,51 | +4,13 % | CNY 28,34 | CNY 29,87 | CNY 28,27 | 7,31M |
| 2026-06-30 | CNY 28,34 | -1,43 % | CNY 28,44 | CNY 28,65 | CNY 27,80 | 4,76M |
| 2026-06-29 | CNY 28,75 | +1,81 % | CNY 28,00 | CNY 29,60 | CNY 27,31 | 6,43M |
| 2026-06-26 | CNY 28,24 | -4,63 % | CNY 29,65 | CNY 29,83 | CNY 28,20 | 6,01M |
| 2026-06-25 | CNY 29,61 | +4,67 % | CNY 28,00 | CNY 30,99 | CNY 27,59 | 9,15M |
| 2026-06-24 | CNY 28,29 | -3,08 % | CNY 29,22 | CNY 29,75 | CNY 28,24 | 5,51M |
| 2026-06-23 | CNY 29,19 | -1,58 % | CNY 29,10 | CNY 30,23 | CNY 29,00 | 6,29M |
| 2026-06-22 | CNY 29,66 | +2,38 % | CNY 28,42 | CNY 30,17 | CNY 28,31 | 8,11M |
| 2026-06-18 | CNY 28,97 | +0,56 % | CNY 28,90 | CNY 29,41 | CNY 28,13 | 5,22M |
| 2026-06-17 | CNY 28,81 | -1,10 % | CNY 29,10 | CNY 29,29 | CNY 28,40 | 4,08M |
| 2026-06-16 | CNY 29,13 | -1,35 % | CNY 29,39 | CNY 29,48 | CNY 28,92 | 3,71M |
| 2026-06-15 | CNY 29,53 | +1,72 % | CNY 28,99 | CNY 29,58 | CNY 28,68 | 4,49M |
| 2026-06-12 | CNY 29,03 | +1,86 % | CNY 28,39 | CNY 29,50 | CNY 28,15 | 5,26M |
| 2026-06-11 | CNY 28,50 | -3,55 % | CNY 29,15 | CNY 29,45 | CNY 28,15 | 5,90M |
| 2026-06-10 | CNY 29,55 | +0,20 % | CNY 29,53 | CNY 30,02 | CNY 29,45 | 4,90M |
| 2026-06-09 | CNY 29,49 | -3,60 % | CNY 30,06 | CNY 30,30 | CNY 29,33 | 7,26M |
| 2026-06-08 | CNY 30,59 | -2,77 % | CNY 31,80 | CNY 32,42 | CNY 30,52 | 8,14M |
| 2026-06-05 | CNY 31,46 | +1,75 % | CNY 31,47 | CNY 32,50 | CNY 31,25 | 9,11M |
| 2026-06-04 | CNY 30,92 | -5,36 % | CNY 32,00 | CNY 32,79 | CNY 30,90 | 10,11M |
| 2026-06-03 | CNY 32,67 | +0,86 % | CNY 31,90 | CNY 32,98 | CNY 31,13 | 12,68M |
| 2026-06-02 | CNY 32,39 | -3,94 % | CNY 33,65 | CNY 34,24 | CNY 31,92 | 15,42M |
| 2026-06-01 | CNY 33,72 | -5,81 % | CNY 34,10 | CNY 34,50 | CNY 32,35 | 14,67M |
| 2026-05-29 | CNY 35,80 | +2,90 % | CNY 34,08 | CNY 36,96 | CNY 34,08 | 23,50M |
| 2026-05-28 | CNY 34,79 | +2,50 % | CNY 34,64 | CNY 36,00 | CNY 34,56 | 21,61M |
| 2026-05-27 | CNY 33,94 | +10,02 % | CNY 30,67 | CNY 33,94 | CNY 30,48 | 14,81M |
| 2026-05-26 | CNY 30,85 | -0,06 % | CNY 30,79 | CNY 31,79 | CNY 30,65 | 4,28M |