Hangzhou Jiebai Group Co., Ltd. Class A 600814
SSE · China · Einzelhandel
CNY 6,93+0,06 (+0,87 %)
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 6,93 | +0,87 % | CNY 6,88 | CNY 6,97 | CNY 6,81 | 6,18M |
| 2026-09-29 | CNY 6,87 | +0,44 % | CNY 6,96 | CNY 6,96 | CNY 6,79 | 4,37M |
| 2026-09-28 | CNY 6,84 | -0,73 % | CNY 6,89 | CNY 6,98 | CNY 6,80 | 4,36M |
| 2026-09-24 | CNY 6,89 | -1,15 % | CNY 6,97 | CNY 7,03 | CNY 6,88 | 5,40M |
| 2026-09-23 | CNY 6,97 | -0,85 % | CNY 6,99 | CNY 7,10 | CNY 6,93 | 8,04M |
| 2026-09-22 | CNY 7,03 | -1,82 % | CNY 7,22 | CNY 7,22 | CNY 6,98 | 13,29M |
| 2026-09-21 | CNY 7,16 | +3,32 % | CNY 6,91 | CNY 7,19 | CNY 6,86 | 14,73M |
| 2026-09-18 | CNY 6,93 | +2,36 % | CNY 6,77 | CNY 7,08 | CNY 6,70 | 16,36M |
| 2026-09-17 | CNY 6,77 | +1,20 % | CNY 6,68 | CNY 6,79 | CNY 6,59 | 10,02M |
| 2026-09-16 | CNY 6,69 | +1,06 % | CNY 6,60 | CNY 6,83 | CNY 6,51 | 14,06M |
| 2026-09-15 | CNY 6,62 | -7,93 % | CNY 7,09 | CNY 7,10 | CNY 6,59 | 21,81M |
| 2026-09-14 | CNY 7,19 | +1,55 % | CNY 7,02 | CNY 7,47 | CNY 6,93 | 20,76M |
| 2026-09-11 | CNY 7,08 | -7,33 % | CNY 7,46 | CNY 7,72 | CNY 7,07 | 27,94M |
| 2026-09-10 | CNY 7,64 | -3,17 % | CNY 7,67 | CNY 7,78 | CNY 7,41 | 33,38M |
| 2026-09-09 | CNY 7,89 | +5,76 % | CNY 7,37 | CNY 8,10 | CNY 7,23 | 43,46M |
| 2026-09-08 | CNY 7,46 | -2,10 % | CNY 7,55 | CNY 7,63 | CNY 7,36 | 28,90M |
| 2026-09-07 | CNY 7,62 | +5,83 % | CNY 7,11 | CNY 7,84 | CNY 7,11 | 36,67M |
| 2026-09-04 | CNY 7,20 | +1,12 % | CNY 7,11 | CNY 7,25 | CNY 6,91 | 18,83M |
| 2026-09-03 | CNY 7,12 | +1,86 % | CNY 6,98 | CNY 7,34 | CNY 6,96 | 21,33M |
| 2026-09-02 | CNY 6,99 | -0,85 % | CNY 7,05 | CNY 7,06 | CNY 6,90 | 7,96M |
| 2026-09-01 | CNY 7,05 | +3,22 % | CNY 6,84 | CNY 7,08 | CNY 6,82 | 13,47M |
| 2026-08-31 | CNY 6,83 | -0,73 % | CNY 6,84 | CNY 6,88 | CNY 6,78 | 6,07M |
| 2026-08-28 | CNY 6,88 | +1,18 % | CNY 6,82 | CNY 6,90 | CNY 6,72 | 7,59M |
| 2026-08-27 | CNY 6,80 | -0,58 % | CNY 6,83 | CNY 6,85 | CNY 6,75 | 3,91M |
| 2026-08-26 | CNY 6,84 | 0,00 % | CNY 6,80 | CNY 6,91 | CNY 6,80 | 5,12M |
| 2026-08-25 | CNY 6,84 | +2,86 % | CNY 6,64 | CNY 6,87 | CNY 6,64 | 7,50M |
| 2026-08-24 | CNY 6,65 | -0,30 % | CNY 6,68 | CNY 6,73 | CNY 6,61 | 3,34M |
| 2026-08-21 | CNY 6,67 | -1,19 % | CNY 6,73 | CNY 6,76 | CNY 6,62 | 4,44M |
| 2026-08-20 | CNY 6,75 | +0,75 % | CNY 6,70 | CNY 6,77 | CNY 6,68 | 4,28M |
| 2026-08-19 | CNY 6,70 | -2,19 % | CNY 6,85 | CNY 6,85 | CNY 6,67 | 5,10M |
| 2026-08-18 | CNY 6,85 | +1,48 % | CNY 6,78 | CNY 6,88 | CNY 6,74 | 5,24M |
| 2026-08-17 | CNY 6,75 | +1,81 % | CNY 6,62 | CNY 6,77 | CNY 6,55 | 6,44M |
| 2026-08-14 | CNY 6,63 | -0,90 % | CNY 6,68 | CNY 6,70 | CNY 6,58 | 4,71M |
| 2026-08-13 | CNY 6,69 | -1,18 % | CNY 6,77 | CNY 6,78 | CNY 6,67 | 5,77M |
| 2026-08-12 | CNY 6,77 | +1,35 % | CNY 6,69 | CNY 6,78 | CNY 6,64 | 6,12M |
| 2026-08-11 | CNY 6,68 | -0,74 % | CNY 6,71 | CNY 6,74 | CNY 6,65 | 4,40M |
| 2026-08-10 | CNY 6,73 | +2,75 % | CNY 6,57 | CNY 6,73 | CNY 6,51 | 6,20M |
| 2026-08-07 | CNY 6,55 | -1,36 % | CNY 6,64 | CNY 6,64 | CNY 6,49 | 3,97M |
| 2026-08-06 | CNY 6,64 | +0,15 % | CNY 6,63 | CNY 6,65 | CNY 6,56 | 3,81M |
| 2026-08-05 | CNY 6,63 | -0,75 % | CNY 6,68 | CNY 6,72 | CNY 6,58 | 5,48M |
| 2026-08-04 | CNY 6,68 | -0,89 % | CNY 6,74 | CNY 6,77 | CNY 6,65 | 4,03M |
| 2026-08-03 | CNY 6,74 | +0,75 % | CNY 6,65 | CNY 6,75 | CNY 6,61 | 5,43M |
| 2026-07-31 | CNY 6,69 | +1,52 % | CNY 6,50 | CNY 6,70 | CNY 6,49 | 7,72M |
| 2026-07-30 | CNY 6,59 | +0,92 % | CNY 6,47 | CNY 6,77 | CNY 6,47 | 9,72M |
| 2026-07-29 | CNY 6,53 | +1,87 % | CNY 6,45 | CNY 6,60 | CNY 6,41 | 6,14M |
| 2026-07-28 | CNY 6,41 | +1,58 % | CNY 6,28 | CNY 6,43 | CNY 6,26 | 4,77M |
| 2026-07-27 | CNY 6,31 | +1,28 % | CNY 6,22 | CNY 6,35 | CNY 6,18 | 4,79M |
| 2026-07-24 | CNY 6,23 | -3,11 % | CNY 6,38 | CNY 6,44 | CNY 6,23 | 4,29M |
| 2026-07-23 | CNY 6,43 | +1,58 % | CNY 6,33 | CNY 6,43 | CNY 6,28 | 4,02M |
| 2026-07-22 | CNY 6,33 | -0,47 % | CNY 6,37 | CNY 6,39 | CNY 6,25 | 4,51M |
| 2026-07-21 | CNY 6,36 | -1,85 % | CNY 6,52 | CNY 6,53 | CNY 6,32 | 7,59M |
| 2026-07-20 | CNY 6,48 | -0,46 % | CNY 6,48 | CNY 6,63 | CNY 6,41 | 6,58M |
| 2026-07-17 | CNY 6,51 | -1,96 % | CNY 6,57 | CNY 6,78 | CNY 6,45 | 8,11M |
| 2026-07-16 | CNY 6,64 | +1,07 % | CNY 6,50 | CNY 6,67 | CNY 6,46 | 7,61M |
| 2026-07-15 | CNY 6,57 | +1,86 % | CNY 6,47 | CNY 6,61 | CNY 6,41 | 7,56M |
| 2026-07-14 | CNY 6,45 | +2,06 % | CNY 6,30 | CNY 6,48 | CNY 6,30 | 5,38M |
| 2026-07-13 | CNY 6,32 | -1,25 % | CNY 6,35 | CNY 6,39 | CNY 6,30 | 4,24M |
| 2026-07-10 | CNY 6,40 | +2,56 % | CNY 6,26 | CNY 6,46 | CNY 6,18 | 6,99M |
| 2026-07-09 | CNY 6,24 | -1,42 % | CNY 6,32 | CNY 6,35 | CNY 6,18 | 4,27M |
| 2026-07-08 | CNY 6,33 | +1,44 % | CNY 6,22 | CNY 6,35 | CNY 6,20 | 4,20M |
| 2026-07-07 | CNY 6,24 | -2,65 % | CNY 6,42 | CNY 6,42 | CNY 6,23 | 3,52M |
| 2026-07-06 | CNY 6,41 | 0,00 % | CNY 6,39 | CNY 6,47 | CNY 6,37 | 3,34M |
| 2026-07-03 | CNY 6,41 | +1,10 % | CNY 6,39 | CNY 6,45 | CNY 6,31 | 4,46M |
| 2026-07-02 | CNY 6,34 | +0,96 % | CNY 6,24 | CNY 6,43 | CNY 6,23 | 5,53M |
| 2026-07-01 | CNY 6,28 | +2,95 % | CNY 6,10 | CNY 6,33 | CNY 6,09 | 6,07M |
| 2026-06-30 | CNY 6,10 | -2,09 % | CNY 6,20 | CNY 6,26 | CNY 6,08 | 5,33M |
| 2026-06-29 | CNY 6,23 | +0,81 % | CNY 6,15 | CNY 6,28 | CNY 6,00 | 5,86M |
| 2026-06-26 | CNY 6,18 | -1,90 % | CNY 6,31 | CNY 6,31 | CNY 6,16 | 4,01M |
| 2026-06-25 | CNY 6,30 | -2,02 % | CNY 6,42 | CNY 6,47 | CNY 6,24 | 5,96M |
| 2026-06-24 | CNY 6,43 | -4,03 % | CNY 6,67 | CNY 6,71 | CNY 6,43 | 5,06M |
| 2026-06-23 | CNY 6,70 | +0,90 % | CNY 6,59 | CNY 6,81 | CNY 6,59 | 5,27M |
| 2026-06-22 | CNY 6,64 | -0,45 % | CNY 6,64 | CNY 6,67 | CNY 6,47 | 5,31M |
| 2026-06-18 | CNY 6,67 | -0,45 % | CNY 6,69 | CNY 6,72 | CNY 6,56 | 3,67M |
| 2026-06-17 | CNY 6,70 | -3,04 % | CNY 6,87 | CNY 6,89 | CNY 6,69 | 4,69M |
| 2026-06-16 | CNY 6,91 | -0,43 % | CNY 6,94 | CNY 6,95 | CNY 6,82 | 3,75M |
| 2026-06-15 | CNY 6,94 | +0,29 % | CNY 6,92 | CNY 7,01 | CNY 6,90 | 4,73M |
| 2026-06-12 | CNY 6,92 | +2,22 % | CNY 6,78 | CNY 6,94 | CNY 6,75 | 6,57M |
| 2026-06-11 | CNY 6,77 | -1,60 % | CNY 6,85 | CNY 6,92 | CNY 6,70 | 4,65M |
| 2026-06-10 | CNY 6,88 | -0,29 % | CNY 6,91 | CNY 6,92 | CNY 6,80 | 4,26M |
| 2026-06-09 | CNY 6,90 | -0,86 % | CNY 7,00 | CNY 7,00 | CNY 6,80 | 5,07M |
| 2026-06-08 | CNY 6,96 | -0,71 % | CNY 6,92 | CNY 7,12 | CNY 6,88 | 6,62M |
| 2026-06-05 | CNY 7,01 | +1,30 % | CNY 6,95 | CNY 7,18 | CNY 6,93 | 6,52M |
| 2026-06-04 | CNY 6,92 | -3,49 % | CNY 7,15 | CNY 7,25 | CNY 6,88 | 7,85M |
| 2026-06-03 | CNY 7,17 | -1,65 % | CNY 7,27 | CNY 7,27 | CNY 7,06 | 8,57M |
| 2026-06-02 | CNY 7,29 | -1,49 % | CNY 7,31 | CNY 7,37 | CNY 7,23 | 8,46M |
| 2026-06-01 | CNY 7,40 | +1,79 % | CNY 7,22 | CNY 7,44 | CNY 7,06 | 11,98M |
| 2026-05-29 | CNY 7,27 | +3,56 % | CNY 6,98 | CNY 7,41 | CNY 6,98 | 15,66M |
| 2026-05-28 | CNY 7,02 | -0,43 % | CNY 7,01 | CNY 7,08 | CNY 6,91 | 4,54M |
| 2026-05-27 | CNY 7,05 | -1,40 % | CNY 7,12 | CNY 7,16 | CNY 6,97 | 7,85M |
| 2026-05-26 | CNY 7,15 | -0,56 % | CNY 7,19 | CNY 7,24 | CNY 7,05 | 5,28M |