Shang Gong Group Co., Ltd. Class A 600843
SSE · China · Produzierendes Gewerbe
CNY 7,58-0,10 (-1,30 %)
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 7,58 | -1,30 % | CNY 7,73 | CNY 7,87 | CNY 7,50 | 24,19M |
| 2026-09-29 | CNY 7,68 | -2,04 % | CNY 7,90 | CNY 7,94 | CNY 7,63 | 35,21M |
| 2026-09-28 | CNY 7,84 | -6,33 % | CNY 8,34 | CNY 8,34 | CNY 7,75 | 60,30M |
| 2026-09-24 | CNY 8,37 | +9,99 % | CNY 7,20 | CNY 8,37 | CNY 7,20 | 56,68M |
| 2026-09-23 | CNY 7,61 | +9,97 % | CNY 7,25 | CNY 7,61 | CNY 7,21 | 25,50M |
| 2026-09-22 | CNY 6,92 | +0,14 % | CNY 6,96 | CNY 7,04 | CNY 6,88 | 5,06M |
| 2026-09-21 | CNY 6,91 | +0,44 % | CNY 6,85 | CNY 6,94 | CNY 6,85 | 4,51M |
| 2026-09-18 | CNY 6,88 | +1,03 % | CNY 6,84 | CNY 6,94 | CNY 6,82 | 4,70M |
| 2026-09-17 | CNY 6,81 | -0,58 % | CNY 6,89 | CNY 6,89 | CNY 6,71 | 4,11M |
| 2026-09-16 | CNY 6,85 | +0,44 % | CNY 6,78 | CNY 6,89 | CNY 6,74 | 4,45M |
| 2026-09-15 | CNY 6,82 | -2,71 % | CNY 7,05 | CNY 7,05 | CNY 6,82 | 4,54M |
| 2026-09-14 | CNY 7,01 | +0,29 % | CNY 6,99 | CNY 7,05 | CNY 6,90 | 4,25M |
| 2026-09-11 | CNY 6,99 | -2,51 % | CNY 7,13 | CNY 7,13 | CNY 6,91 | 6,18M |
| 2026-09-10 | CNY 7,17 | -0,97 % | CNY 7,22 | CNY 7,23 | CNY 7,14 | 3,98M |
| 2026-09-09 | CNY 7,24 | -0,41 % | CNY 7,25 | CNY 7,30 | CNY 7,20 | 4,19M |
| 2026-09-08 | CNY 7,27 | +0,97 % | CNY 7,11 | CNY 7,30 | CNY 7,11 | 4,45M |
| 2026-09-07 | CNY 7,20 | +0,28 % | CNY 7,25 | CNY 7,25 | CNY 7,14 | 4,48M |
| 2026-09-04 | CNY 7,18 | -0,28 % | CNY 7,20 | CNY 7,31 | CNY 7,13 | 6,52M |
| 2026-09-03 | CNY 7,20 | -0,83 % | CNY 7,28 | CNY 7,29 | CNY 7,17 | 5,38M |
| 2026-09-02 | CNY 7,26 | +0,41 % | CNY 7,27 | CNY 7,30 | CNY 7,14 | 5,88M |
| 2026-09-01 | CNY 7,23 | +0,98 % | CNY 7,15 | CNY 7,27 | CNY 7,09 | 5,51M |
| 2026-08-31 | CNY 7,16 | +0,70 % | CNY 7,04 | CNY 7,17 | CNY 7,02 | 4,01M |
| 2026-08-28 | CNY 7,11 | +0,85 % | CNY 7,06 | CNY 7,17 | CNY 7,01 | 5,66M |
| 2026-08-27 | CNY 7,05 | -0,28 % | CNY 7,07 | CNY 7,08 | CNY 6,99 | 5,25M |
| 2026-08-26 | CNY 7,07 | -0,28 % | CNY 7,13 | CNY 7,18 | CNY 7,03 | 4,84M |
| 2026-08-25 | CNY 7,09 | +3,50 % | CNY 6,83 | CNY 7,10 | CNY 6,77 | 6,98M |
| 2026-08-24 | CNY 6,85 | -1,01 % | CNY 6,90 | CNY 6,98 | CNY 6,76 | 5,51M |
| 2026-08-21 | CNY 6,92 | +0,87 % | CNY 6,81 | CNY 6,95 | CNY 6,71 | 4,63M |
| 2026-08-20 | CNY 6,86 | +1,48 % | CNY 6,81 | CNY 6,93 | CNY 6,73 | 6,22M |
| 2026-08-19 | CNY 6,76 | -4,25 % | CNY 7,10 | CNY 7,10 | CNY 6,76 | 7,93M |
| 2026-08-18 | CNY 7,06 | -1,81 % | CNY 7,19 | CNY 7,19 | CNY 7,02 | 6,23M |
| 2026-08-17 | CNY 7,19 | +0,84 % | CNY 7,10 | CNY 7,24 | CNY 7,07 | 6,34M |
| 2026-08-14 | CNY 7,13 | +0,56 % | CNY 7,24 | CNY 7,25 | CNY 7,03 | 6,38M |
| 2026-08-13 | CNY 7,09 | -1,80 % | CNY 7,23 | CNY 7,26 | CNY 7,09 | 6,89M |
| 2026-08-12 | CNY 7,22 | +1,69 % | CNY 7,10 | CNY 7,25 | CNY 7,07 | 6,75M |
| 2026-08-11 | CNY 7,10 | -0,98 % | CNY 7,14 | CNY 7,18 | CNY 7,01 | 6,43M |
| 2026-08-10 | CNY 7,17 | +1,27 % | CNY 7,16 | CNY 7,19 | CNY 7,03 | 7,75M |
| 2026-08-07 | CNY 7,08 | -0,56 % | CNY 7,13 | CNY 7,15 | CNY 6,92 | 6,95M |
| 2026-08-06 | CNY 7,12 | +0,56 % | CNY 7,08 | CNY 7,15 | CNY 7,00 | 7,13M |
| 2026-08-05 | CNY 7,08 | +0,57 % | CNY 7,04 | CNY 7,12 | CNY 7,01 | 6,93M |
| 2026-08-04 | CNY 7,04 | -0,14 % | CNY 7,06 | CNY 7,12 | CNY 6,99 | 6,64M |
| 2026-08-03 | CNY 7,05 | +2,92 % | CNY 6,85 | CNY 7,05 | CNY 6,85 | 7,07M |
| 2026-07-31 | CNY 6,85 | +2,24 % | CNY 6,79 | CNY 6,87 | CNY 6,72 | 7,86M |
| 2026-07-30 | CNY 6,70 | -1,76 % | CNY 6,81 | CNY 6,94 | CNY 6,67 | 9,75M |
| 2026-07-29 | CNY 6,82 | +3,18 % | CNY 6,53 | CNY 6,83 | CNY 6,53 | 10,01M |
| 2026-07-28 | CNY 6,61 | +1,85 % | CNY 6,45 | CNY 6,70 | CNY 6,45 | 6,55M |
| 2026-07-27 | CNY 6,49 | +2,85 % | CNY 6,30 | CNY 6,51 | CNY 6,28 | 6,58M |
| 2026-07-24 | CNY 6,31 | -2,17 % | CNY 6,37 | CNY 6,40 | CNY 6,26 | 5,71M |
| 2026-07-23 | CNY 6,45 | +3,53 % | CNY 6,31 | CNY 6,46 | CNY 6,11 | 8,05M |
| 2026-07-22 | CNY 6,23 | -1,74 % | CNY 6,32 | CNY 6,35 | CNY 6,20 | 6,26M |
| 2026-07-21 | CNY 6,34 | +1,77 % | CNY 6,19 | CNY 6,37 | CNY 5,96 | 10,48M |
| 2026-07-20 | CNY 6,23 | -3,41 % | CNY 6,49 | CNY 6,60 | CNY 6,13 | 10,61M |
| 2026-07-17 | CNY 6,45 | -4,59 % | CNY 6,76 | CNY 6,87 | CNY 6,43 | 10,67M |
| 2026-07-16 | CNY 6,76 | +0,60 % | CNY 6,68 | CNY 6,86 | CNY 6,63 | 7,51M |
| 2026-07-15 | CNY 6,72 | -1,61 % | CNY 6,70 | CNY 6,88 | CNY 6,67 | 7,28M |
| 2026-07-14 | CNY 6,83 | -1,30 % | CNY 6,88 | CNY 6,89 | CNY 6,61 | 9,68M |
| 2026-07-13 | CNY 6,92 | -5,98 % | CNY 7,28 | CNY 7,35 | CNY 6,90 | 11,98M |
| 2026-07-10 | CNY 7,36 | +1,80 % | CNY 7,15 | CNY 7,53 | CNY 7,05 | 13,07M |
| 2026-07-09 | CNY 7,23 | -4,99 % | CNY 7,61 | CNY 7,71 | CNY 7,00 | 20,65M |
| 2026-07-08 | CNY 7,61 | -4,87 % | CNY 8,01 | CNY 8,01 | CNY 7,59 | 14,87M |
| 2026-07-07 | CNY 8,00 | -10,01 % | CNY 8,86 | CNY 8,86 | CNY 8,00 | 24,84M |
| 2026-07-06 | CNY 8,89 | +1,25 % | CNY 8,86 | CNY 9,08 | CNY 8,69 | 22,07M |
| 2026-07-03 | CNY 8,78 | +1,74 % | CNY 8,62 | CNY 8,82 | CNY 8,55 | 16,27M |
| 2026-07-02 | CNY 8,63 | -3,58 % | CNY 8,78 | CNY 8,94 | CNY 8,60 | 20,56M |
| 2026-07-01 | CNY 8,95 | +4,07 % | CNY 8,60 | CNY 9,00 | CNY 8,48 | 28,20M |
| 2026-06-30 | CNY 8,60 | +2,99 % | CNY 8,39 | CNY 8,70 | CNY 8,25 | 22,22M |
| 2026-06-29 | CNY 8,35 | -1,42 % | CNY 8,46 | CNY 8,73 | CNY 8,26 | 16,56M |
| 2026-06-26 | CNY 8,47 | -4,08 % | CNY 8,90 | CNY 8,91 | CNY 8,47 | 19,04M |
| 2026-06-25 | CNY 8,83 | +0,68 % | CNY 8,72 | CNY 9,00 | CNY 8,60 | 35,17M |
| 2026-06-24 | CNY 8,77 | +2,21 % | CNY 8,49 | CNY 8,79 | CNY 8,18 | 43,50M |
| 2026-06-23 | CNY 8,58 | +10,00 % | CNY 7,96 | CNY 8,58 | CNY 7,93 | 27,51M |
| 2026-06-22 | CNY 7,80 | +3,17 % | CNY 7,68 | CNY 8,00 | CNY 7,49 | 19,28M |
| 2026-06-18 | CNY 7,56 | -4,18 % | CNY 7,84 | CNY 7,87 | CNY 7,56 | 16,35M |
| 2026-06-17 | CNY 7,89 | -2,47 % | CNY 8,00 | CNY 8,08 | CNY 7,75 | 20,26M |
| 2026-06-16 | CNY 8,09 | -3,69 % | CNY 8,32 | CNY 8,32 | CNY 7,96 | 24,25M |
| 2026-06-15 | CNY 8,40 | -2,67 % | CNY 8,45 | CNY 8,49 | CNY 8,24 | 32,82M |
| 2026-06-12 | CNY 8,63 | +5,76 % | CNY 8,16 | CNY 8,87 | CNY 8,16 | 40,96M |
| 2026-06-11 | CNY 8,16 | -3,43 % | CNY 8,45 | CNY 8,53 | CNY 8,08 | 31,78M |
| 2026-06-10 | CNY 8,45 | +10,03 % | CNY 7,60 | CNY 8,45 | CNY 7,56 | 15,77M |
| 2026-06-09 | CNY 7,68 | +2,26 % | CNY 7,47 | CNY 7,77 | CNY 7,42 | 16,25M |
| 2026-06-08 | CNY 7,51 | -0,27 % | CNY 7,28 | CNY 7,78 | CNY 7,27 | 15,18M |
| 2026-06-05 | CNY 7,53 | +1,21 % | CNY 7,39 | CNY 7,70 | CNY 7,30 | 10,29M |
| 2026-06-04 | CNY 7,44 | -2,87 % | CNY 7,65 | CNY 7,67 | CNY 7,38 | 7,78M |
| 2026-06-03 | CNY 7,66 | -0,78 % | CNY 7,70 | CNY 7,77 | CNY 7,59 | 7,52M |
| 2026-06-02 | CNY 7,72 | -1,28 % | CNY 7,83 | CNY 7,97 | CNY 7,51 | 9,48M |
| 2026-06-01 | CNY 7,82 | +1,56 % | CNY 7,69 | CNY 7,88 | CNY 7,60 | 8,53M |
| 2026-05-29 | CNY 7,70 | -3,99 % | CNY 8,02 | CNY 8,18 | CNY 7,66 | 10,36M |
| 2026-05-28 | CNY 8,02 | +0,38 % | CNY 7,98 | CNY 8,12 | CNY 7,80 | 8,37M |
| 2026-05-27 | CNY 7,99 | -2,92 % | CNY 8,34 | CNY 8,34 | CNY 7,91 | 11,28M |
| 2026-05-26 | CNY 8,23 | -2,72 % | CNY 8,38 | CNY 8,45 | CNY 8,08 | 10,51M |