Maoye Commercial Co., Ltd. Class A 600828
SSE · China · Einzelhandel
CNY 4,33+0,05 (+1,17 %)
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 4,33 | +1,17 % | CNY 4,30 | CNY 4,36 | CNY 4,23 | 12,53M |
| 2026-09-29 | CNY 4,28 | +0,23 % | CNY 4,27 | CNY 4,34 | CNY 4,22 | 13,14M |
| 2026-09-28 | CNY 4,27 | -2,29 % | CNY 4,37 | CNY 4,41 | CNY 4,22 | 14,17M |
| 2026-09-24 | CNY 4,37 | -0,68 % | CNY 4,41 | CNY 4,47 | CNY 4,32 | 20,99M |
| 2026-09-23 | CNY 4,40 | -4,76 % | CNY 4,56 | CNY 4,61 | CNY 4,40 | 34,66M |
| 2026-09-22 | CNY 4,62 | +4,52 % | CNY 4,42 | CNY 4,86 | CNY 4,35 | 48,39M |
| 2026-09-21 | CNY 4,42 | +4,00 % | CNY 4,25 | CNY 4,56 | CNY 4,20 | 34,46M |
| 2026-09-18 | CNY 4,25 | +4,17 % | CNY 4,12 | CNY 4,39 | CNY 4,06 | 40,67M |
| 2026-09-17 | CNY 4,08 | -0,24 % | CNY 4,07 | CNY 4,15 | CNY 4,02 | 28,69M |
| 2026-09-16 | CNY 4,09 | 0,00 % | CNY 4,06 | CNY 4,17 | CNY 3,94 | 30,56M |
| 2026-09-15 | CNY 4,09 | -6,41 % | CNY 4,37 | CNY 4,41 | CNY 4,07 | 47,14M |
| 2026-09-14 | CNY 4,37 | -2,46 % | CNY 4,59 | CNY 4,80 | CNY 4,25 | 52,17M |
| 2026-09-11 | CNY 4,48 | -5,68 % | CNY 4,72 | CNY 4,87 | CNY 4,42 | 51,88M |
| 2026-09-10 | CNY 4,75 | -4,62 % | CNY 4,98 | CNY 5,00 | CNY 4,70 | 48,71M |
| 2026-09-09 | CNY 4,98 | -1,19 % | CNY 5,04 | CNY 5,09 | CNY 4,82 | 66,39M |
| 2026-09-08 | CNY 5,04 | -0,79 % | CNY 5,08 | CNY 5,32 | CNY 4,99 | 101,07M |
| 2026-09-07 | CNY 5,08 | +2,21 % | CNY 4,82 | CNY 5,30 | CNY 4,81 | 113,03M |
| 2026-09-04 | CNY 4,97 | -2,55 % | CNY 4,61 | CNY 5,43 | CNY 4,59 | 136,12M |
| 2026-09-03 | CNY 5,10 | +6,03 % | CNY 4,70 | CNY 5,29 | CNY 4,58 | 144,70M |
| 2026-09-02 | CNY 4,81 | +10,07 % | CNY 4,81 | CNY 4,81 | CNY 4,57 | 45,99M |
| 2026-09-01 | CNY 4,37 | +10,08 % | CNY 3,96 | CNY 4,37 | CNY 3,96 | 16,36M |
| 2026-08-31 | CNY 3,97 | -2,93 % | CNY 4,10 | CNY 4,12 | CNY 3,96 | 14,99M |
| 2026-08-28 | CNY 4,09 | +1,74 % | CNY 4,02 | CNY 4,11 | CNY 3,96 | 13,60M |
| 2026-08-27 | CNY 4,02 | +1,52 % | CNY 3,95 | CNY 4,05 | CNY 3,93 | 13,03M |
| 2026-08-26 | CNY 3,96 | -1,74 % | CNY 3,97 | CNY 4,04 | CNY 3,93 | 13,98M |
| 2026-08-25 | CNY 4,03 | +3,87 % | CNY 3,87 | CNY 4,04 | CNY 3,80 | 15,42M |
| 2026-08-24 | CNY 3,88 | -1,52 % | CNY 3,93 | CNY 3,97 | CNY 3,86 | 9,38M |
| 2026-08-21 | CNY 3,94 | +0,25 % | CNY 3,96 | CNY 3,99 | CNY 3,84 | 11,12M |
| 2026-08-20 | CNY 3,93 | +1,55 % | CNY 3,88 | CNY 3,96 | CNY 3,84 | 10,52M |
| 2026-08-19 | CNY 3,87 | -3,73 % | CNY 4,00 | CNY 4,02 | CNY 3,86 | 10,99M |
| 2026-08-18 | CNY 4,02 | +0,75 % | CNY 3,99 | CNY 4,06 | CNY 3,98 | 14,08M |
| 2026-08-17 | CNY 3,99 | +1,27 % | CNY 3,93 | CNY 4,01 | CNY 3,87 | 13,23M |
| 2026-08-14 | CNY 3,94 | -2,23 % | CNY 4,02 | CNY 4,03 | CNY 3,87 | 14,15M |
| 2026-08-13 | CNY 4,03 | -0,98 % | CNY 4,05 | CNY 4,10 | CNY 4,01 | 12,90M |
| 2026-08-12 | CNY 4,07 | +2,26 % | CNY 3,96 | CNY 4,10 | CNY 3,94 | 16,13M |
| 2026-08-11 | CNY 3,98 | -0,50 % | CNY 4,00 | CNY 4,03 | CNY 3,94 | 11,43M |
| 2026-08-10 | CNY 4,00 | +2,83 % | CNY 3,90 | CNY 4,01 | CNY 3,87 | 13,17M |
| 2026-08-07 | CNY 3,89 | -0,77 % | CNY 3,94 | CNY 3,94 | CNY 3,81 | 12,00M |
| 2026-08-06 | CNY 3,92 | -1,01 % | CNY 3,97 | CNY 3,97 | CNY 3,87 | 13,66M |
| 2026-08-05 | CNY 3,96 | +0,51 % | CNY 3,94 | CNY 4,01 | CNY 3,91 | 14,61M |
| 2026-08-04 | CNY 3,94 | +0,51 % | CNY 3,92 | CNY 3,97 | CNY 3,90 | 15,96M |
| 2026-08-03 | CNY 3,92 | +2,35 % | CNY 3,83 | CNY 3,93 | CNY 3,82 | 21,10M |
| 2026-07-31 | CNY 3,83 | +1,06 % | CNY 3,70 | CNY 3,85 | CNY 3,68 | 25,58M |
| 2026-07-30 | CNY 3,79 | +0,53 % | CNY 3,70 | CNY 3,95 | CNY 3,70 | 38,19M |
| 2026-07-29 | CNY 3,77 | +4,43 % | CNY 3,62 | CNY 3,85 | CNY 3,62 | 35,64M |
| 2026-07-28 | CNY 3,61 | +1,98 % | CNY 3,50 | CNY 3,66 | CNY 3,50 | 15,74M |
| 2026-07-27 | CNY 3,54 | +4,12 % | CNY 3,39 | CNY 3,55 | CNY 3,37 | 17,65M |
| 2026-07-24 | CNY 3,40 | -3,95 % | CNY 3,52 | CNY 3,54 | CNY 3,39 | 15,47M |
| 2026-07-23 | CNY 3,54 | +3,21 % | CNY 3,39 | CNY 3,55 | CNY 3,38 | 19,37M |
| 2026-07-22 | CNY 3,43 | -0,58 % | CNY 3,42 | CNY 3,50 | CNY 3,38 | 15,77M |
| 2026-07-21 | CNY 3,45 | -1,71 % | CNY 3,48 | CNY 3,53 | CNY 3,35 | 20,55M |
| 2026-07-20 | CNY 3,51 | -0,85 % | CNY 3,48 | CNY 3,64 | CNY 3,46 | 21,45M |
| 2026-07-17 | CNY 3,54 | -4,84 % | CNY 3,67 | CNY 3,85 | CNY 3,49 | 27,23M |
| 2026-07-16 | CNY 3,72 | +1,92 % | CNY 3,65 | CNY 3,74 | CNY 3,56 | 22,36M |
| 2026-07-15 | CNY 3,65 | +1,96 % | CNY 3,52 | CNY 3,73 | CNY 3,51 | 27,60M |
| 2026-07-14 | CNY 3,58 | +2,29 % | CNY 3,52 | CNY 3,59 | CNY 3,46 | 19,47M |
| 2026-07-13 | CNY 3,50 | -3,58 % | CNY 3,64 | CNY 3,67 | CNY 3,47 | 19,14M |
| 2026-07-10 | CNY 3,63 | +4,01 % | CNY 3,49 | CNY 3,70 | CNY 3,46 | 26,92M |
| 2026-07-09 | CNY 3,49 | +0,58 % | CNY 3,46 | CNY 3,52 | CNY 3,41 | 17,20M |
| 2026-07-08 | CNY 3,47 | -0,57 % | CNY 3,53 | CNY 3,54 | CNY 3,44 | 13,83M |
| 2026-07-07 | CNY 3,49 | -3,59 % | CNY 3,60 | CNY 3,62 | CNY 3,48 | 15,67M |
| 2026-07-06 | CNY 3,62 | -2,16 % | CNY 3,68 | CNY 3,73 | CNY 3,59 | 15,82M |
| 2026-07-03 | CNY 3,70 | +1,09 % | CNY 3,66 | CNY 3,73 | CNY 3,61 | 26,07M |
| 2026-07-02 | CNY 3,66 | -0,54 % | CNY 3,66 | CNY 3,82 | CNY 3,62 | 29,05M |
| 2026-07-01 | CNY 3,68 | +2,79 % | CNY 3,58 | CNY 3,72 | CNY 3,56 | 26,09M |
| 2026-06-30 | CNY 3,58 | +0,85 % | CNY 3,53 | CNY 3,59 | CNY 3,42 | 20,06M |
| 2026-06-29 | CNY 3,55 | +1,72 % | CNY 3,46 | CNY 3,76 | CNY 3,38 | 31,82M |
| 2026-06-26 | CNY 3,49 | -3,59 % | CNY 3,64 | CNY 3,65 | CNY 3,48 | 18,53M |
| 2026-06-25 | CNY 3,62 | +1,12 % | CNY 3,58 | CNY 3,66 | CNY 3,52 | 21,22M |
| 2026-06-24 | CNY 3,58 | -5,79 % | CNY 3,81 | CNY 3,83 | CNY 3,56 | 25,35M |
| 2026-06-23 | CNY 3,80 | 0,00 % | CNY 3,76 | CNY 3,90 | CNY 3,76 | 25,59M |
| 2026-06-22 | CNY 3,80 | +0,53 % | CNY 3,75 | CNY 3,81 | CNY 3,68 | 28,50M |
| 2026-06-18 | CNY 3,78 | -4,30 % | CNY 3,95 | CNY 3,96 | CNY 3,78 | 33,92M |
| 2026-06-17 | CNY 3,95 | -4,13 % | CNY 4,12 | CNY 4,14 | CNY 3,93 | 37,84M |
| 2026-06-16 | CNY 4,12 | +0,49 % | CNY 4,14 | CNY 4,18 | CNY 4,00 | 52,82M |
| 2026-06-15 | CNY 4,10 | +2,76 % | CNY 3,96 | CNY 4,39 | CNY 3,96 | 70,36M |
| 2026-06-12 | CNY 3,99 | +0,25 % | CNY 3,95 | CNY 4,09 | CNY 3,86 | 42,32M |
| 2026-06-11 | CNY 3,98 | -5,91 % | CNY 4,18 | CNY 4,45 | CNY 3,92 | 50,42M |
| 2026-06-10 | CNY 4,23 | -7,24 % | CNY 4,51 | CNY 4,55 | CNY 4,18 | 50,57M |
| 2026-06-09 | CNY 4,56 | -5,20 % | CNY 4,81 | CNY 4,92 | CNY 4,47 | 58,00M |
| 2026-06-08 | CNY 4,81 | -6,24 % | CNY 4,92 | CNY 5,23 | CNY 4,80 | 88,49M |
| 2026-06-05 | CNY 5,13 | +3,64 % | CNY 4,92 | CNY 5,45 | CNY 4,84 | 103,98M |
| 2026-06-04 | CNY 4,95 | +10,00 % | CNY 4,51 | CNY 4,95 | CNY 4,50 | 30,76M |
| 2026-06-03 | CNY 4,50 | -1,96 % | CNY 4,50 | CNY 4,59 | CNY 4,41 | 36,71M |
| 2026-06-02 | CNY 4,59 | -3,16 % | CNY 4,65 | CNY 4,78 | CNY 4,48 | 49,09M |
| 2026-06-01 | CNY 4,74 | +2,38 % | CNY 4,66 | CNY 4,83 | CNY 4,49 | 67,09M |
| 2026-05-29 | CNY 4,63 | +9,98 % | CNY 4,21 | CNY 4,63 | CNY 4,21 | 26,60M |
| 2026-05-28 | CNY 4,21 | -4,10 % | CNY 4,32 | CNY 4,35 | CNY 4,18 | 21,21M |
| 2026-05-27 | CNY 4,39 | +0,69 % | CNY 4,36 | CNY 4,44 | CNY 4,26 | 32,51M |
| 2026-05-26 | CNY 4,36 | -2,02 % | CNY 4,40 | CNY 4,53 | CNY 4,30 | 22,62M |