Ningbo Zhongbai Co., Ltd. Class A 600857
SSE · China · Einzelhandel
CNY 17,22-0,31 (-1,77 %)
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 17,22 | -1,77 % | CNY 17,53 | CNY 17,80 | CNY 17,17 | 7,45M |
| 2026-09-29 | CNY 17,53 | -5,95 % | CNY 17,58 | CNY 18,10 | CNY 17,00 | 13,41M |
| 2026-09-28 | CNY 18,64 | -10,00 % | CNY 20,30 | CNY 20,31 | CNY 18,64 | 7,16M |
| 2026-09-24 | CNY 20,71 | -7,87 % | CNY 22,61 | CNY 22,61 | CNY 20,57 | 10,62M |
| 2026-09-23 | CNY 22,48 | -7,26 % | CNY 24,12 | CNY 24,29 | CNY 22,18 | 15,27M |
| 2026-09-22 | CNY 24,24 | +3,55 % | CNY 23,73 | CNY 24,81 | CNY 23,35 | 12,28M |
| 2026-09-21 | CNY 23,41 | +10,01 % | CNY 21,28 | CNY 23,41 | CNY 20,91 | 8,26M |
| 2026-09-18 | CNY 21,28 | +0,90 % | CNY 21,10 | CNY 22,10 | CNY 21,01 | 6,56M |
| 2026-09-17 | CNY 21,09 | -0,09 % | CNY 20,90 | CNY 21,46 | CNY 20,60 | 5,48M |
| 2026-09-16 | CNY 21,11 | +3,63 % | CNY 20,50 | CNY 21,63 | CNY 20,00 | 7,29M |
| 2026-09-15 | CNY 20,37 | -6,60 % | CNY 21,71 | CNY 21,71 | CNY 20,36 | 7,63M |
| 2026-09-14 | CNY 21,81 | -2,11 % | CNY 21,98 | CNY 22,65 | CNY 21,60 | 7,55M |
| 2026-09-11 | CNY 22,28 | -0,49 % | CNY 22,09 | CNY 22,54 | CNY 21,50 | 6,81M |
| 2026-09-10 | CNY 22,39 | -4,84 % | CNY 23,26 | CNY 23,50 | CNY 22,00 | 9,85M |
| 2026-09-09 | CNY 23,53 | +2,44 % | CNY 23,38 | CNY 23,98 | CNY 22,67 | 13,06M |
| 2026-09-08 | CNY 22,97 | +0,48 % | CNY 23,58 | CNY 23,71 | CNY 22,07 | 16,37M |
| 2026-09-07 | CNY 22,86 | +10,01 % | CNY 20,85 | CNY 22,86 | CNY 20,41 | 18,65M |
| 2026-09-04 | CNY 20,78 | +8,23 % | CNY 19,35 | CNY 21,12 | CNY 19,00 | 19,08M |
| 2026-09-03 | CNY 19,20 | -2,88 % | CNY 19,86 | CNY 20,07 | CNY 19,10 | 6,71M |
| 2026-09-02 | CNY 19,77 | -4,77 % | CNY 20,73 | CNY 21,18 | CNY 19,73 | 7,73M |
| 2026-09-01 | CNY 20,76 | +3,18 % | CNY 20,30 | CNY 21,28 | CNY 20,30 | 7,51M |
| 2026-08-31 | CNY 20,12 | +0,50 % | CNY 19,66 | CNY 20,35 | CNY 19,66 | 2,97M |
| 2026-08-28 | CNY 20,02 | -1,72 % | CNY 20,42 | CNY 20,56 | CNY 20,02 | 3,54M |
| 2026-08-27 | CNY 20,37 | +2,16 % | CNY 19,95 | CNY 20,71 | CNY 19,50 | 3,43M |
| 2026-08-26 | CNY 19,94 | -1,92 % | CNY 20,34 | CNY 20,40 | CNY 19,66 | 3,88M |
| 2026-08-25 | CNY 20,33 | +5,34 % | CNY 19,50 | CNY 20,33 | CNY 18,68 | 6,63M |
| 2026-08-24 | CNY 19,30 | -7,39 % | CNY 20,20 | CNY 20,82 | CNY 19,18 | 7,24M |
| 2026-08-21 | CNY 20,84 | +2,91 % | CNY 20,19 | CNY 21,00 | CNY 19,65 | 7,47M |
| 2026-08-20 | CNY 20,25 | +2,69 % | CNY 20,10 | CNY 20,78 | CNY 19,85 | 7,19M |
| 2026-08-19 | CNY 19,72 | -6,50 % | CNY 20,60 | CNY 20,90 | CNY 19,56 | 8,56M |
| 2026-08-18 | CNY 21,09 | +1,79 % | CNY 20,57 | CNY 21,25 | CNY 20,40 | 7,69M |
| 2026-08-17 | CNY 20,72 | +1,97 % | CNY 20,32 | CNY 20,85 | CNY 19,72 | 8,47M |
| 2026-08-14 | CNY 20,32 | +1,91 % | CNY 19,84 | CNY 21,33 | CNY 19,80 | 11,73M |
| 2026-08-13 | CNY 19,94 | +1,06 % | CNY 19,72 | CNY 20,88 | CNY 19,03 | 15,52M |
| 2026-08-12 | CNY 19,73 | +9,98 % | CNY 18,05 | CNY 19,73 | CNY 17,91 | 9,76M |
| 2026-08-11 | CNY 17,94 | +0,96 % | CNY 17,60 | CNY 18,45 | CNY 17,60 | 4,60M |
| 2026-08-10 | CNY 17,77 | -0,45 % | CNY 17,69 | CNY 18,09 | CNY 17,30 | 3,67M |
| 2026-08-07 | CNY 17,85 | +1,31 % | CNY 17,42 | CNY 18,03 | CNY 17,42 | 5,21M |
| 2026-08-06 | CNY 17,62 | +2,56 % | CNY 17,18 | CNY 18,06 | CNY 17,11 | 5,90M |
| 2026-08-05 | CNY 17,18 | +2,14 % | CNY 16,72 | CNY 17,46 | CNY 16,50 | 5,46M |
| 2026-08-04 | CNY 16,82 | +4,93 % | CNY 16,20 | CNY 17,31 | CNY 15,73 | 6,61M |
| 2026-08-03 | CNY 16,03 | +6,65 % | CNY 15,33 | CNY 16,18 | CNY 14,80 | 7,67M |
| 2026-07-31 | CNY 15,03 | +2,31 % | CNY 14,59 | CNY 15,27 | CNY 14,54 | 5,92M |
| 2026-07-30 | CNY 14,69 | -5,16 % | CNY 15,48 | CNY 15,58 | CNY 14,22 | 8,10M |
| 2026-07-29 | CNY 15,49 | -2,58 % | CNY 16,00 | CNY 16,13 | CNY 15,22 | 8,23M |
| 2026-07-28 | CNY 15,90 | -4,90 % | CNY 16,50 | CNY 17,38 | CNY 15,70 | 7,89M |
| 2026-07-27 | CNY 16,72 | -0,59 % | CNY 16,90 | CNY 17,18 | CNY 15,83 | 6,65M |
| 2026-07-24 | CNY 16,82 | 0,00 % | CNY 16,56 | CNY 16,82 | CNY 16,14 | 5,61M |
| 2026-07-23 | CNY 16,82 | +2,37 % | CNY 16,36 | CNY 17,05 | CNY 16,25 | 8,71M |
| 2026-07-22 | CNY 16,43 | -4,81 % | CNY 16,79 | CNY 17,36 | CNY 16,10 | 11,83M |
| 2026-07-21 | CNY 17,26 | +0,35 % | CNY 16,33 | CNY 17,56 | CNY 15,48 | 18,32M |
| 2026-07-20 | CNY 17,20 | -9,99 % | CNY 17,20 | CNY 18,84 | CNY 17,20 | 17,82M |
| 2026-07-17 | CNY 19,11 | -9,99 % | CNY 21,12 | CNY 23,29 | CNY 19,11 | 23,06M |
| 2026-07-16 | CNY 21,23 | +0,95 % | CNY 21,56 | CNY 22,59 | CNY 20,88 | 23,64M |
| 2026-07-15 | CNY 21,03 | +9,99 % | CNY 18,92 | CNY 21,03 | CNY 18,92 | 11,50M |
| 2026-07-14 | CNY 19,12 | -3,43 % | CNY 20,41 | CNY 20,50 | CNY 17,97 | 14,22M |
| 2026-07-13 | CNY 19,80 | -1,93 % | CNY 19,99 | CNY 21,29 | CNY 19,42 | 13,82M |
| 2026-07-10 | CNY 20,19 | +4,07 % | CNY 19,49 | CNY 21,34 | CNY 19,05 | 13,03M |
| 2026-07-09 | CNY 19,40 | +1,15 % | CNY 19,19 | CNY 20,00 | CNY 18,67 | 8,13M |
| 2026-07-08 | CNY 19,18 | -1,44 % | CNY 19,52 | CNY 19,74 | CNY 18,92 | 9,26M |
| 2026-07-07 | CNY 19,46 | -4,79 % | CNY 20,07 | CNY 20,44 | CNY 18,83 | 12,11M |
| 2026-07-06 | CNY 20,44 | -4,04 % | CNY 21,20 | CNY 21,69 | CNY 19,78 | 17,07M |
| 2026-07-03 | CNY 21,30 | -5,88 % | CNY 22,63 | CNY 24,24 | CNY 20,38 | 22,51M |
| 2026-07-02 | CNY 22,63 | +3,29 % | CNY 21,78 | CNY 23,23 | CNY 21,01 | 24,79M |
| 2026-07-01 | CNY 21,91 | +9,99 % | CNY 19,75 | CNY 21,91 | CNY 19,70 | 13,20M |
| 2026-06-30 | CNY 19,92 | +1,32 % | CNY 18,98 | CNY 20,84 | CNY 18,71 | 24,11M |
| 2026-06-29 | CNY 19,66 | +10,02 % | CNY 17,13 | CNY 19,66 | CNY 17,13 | 18,01M |
| 2026-06-26 | CNY 17,87 | +2,94 % | CNY 18,05 | CNY 19,10 | CNY 17,51 | 31,08M |
| 2026-06-25 | CNY 17,36 | +10,01 % | CNY 15,66 | CNY 17,36 | CNY 15,66 | 11,86M |
| 2026-06-24 | CNY 15,78 | +4,71 % | CNY 14,99 | CNY 16,00 | CNY 14,90 | 11,35M |
| 2026-06-23 | CNY 15,07 | -1,63 % | CNY 15,75 | CNY 15,86 | CNY 14,94 | 7,73M |
| 2026-06-22 | CNY 15,32 | -4,37 % | CNY 15,78 | CNY 16,33 | CNY 14,90 | 12,01M |
| 2026-06-18 | CNY 16,02 | -0,62 % | CNY 15,88 | CNY 16,41 | CNY 15,80 | 10,86M |
| 2026-06-17 | CNY 16,12 | +1,32 % | CNY 15,87 | CNY 16,66 | CNY 15,50 | 14,45M |
| 2026-06-16 | CNY 15,91 | -2,03 % | CNY 16,10 | CNY 16,24 | CNY 15,64 | 11,62M |
| 2026-06-15 | CNY 16,24 | +4,24 % | CNY 15,81 | CNY 16,45 | CNY 15,77 | 15,98M |
| 2026-06-12 | CNY 15,58 | +10,03 % | CNY 14,20 | CNY 15,58 | CNY 14,20 | 17,95M |
| 2026-06-11 | CNY 14,16 | -2,01 % | CNY 14,00 | CNY 14,60 | CNY 13,96 | 6,29M |
| 2026-06-10 | CNY 14,45 | +1,19 % | CNY 14,29 | CNY 15,11 | CNY 13,83 | 10,00M |
| 2026-06-09 | CNY 14,28 | -2,53 % | CNY 14,60 | CNY 14,68 | CNY 13,90 | 10,81M |
| 2026-06-08 | CNY 14,65 | -4,81 % | CNY 14,71 | CNY 15,53 | CNY 14,28 | 14,90M |
| 2026-06-05 | CNY 15,39 | -2,29 % | CNY 15,90 | CNY 16,88 | CNY 15,00 | 17,71M |
| 2026-06-04 | CNY 15,75 | -8,54 % | CNY 16,71 | CNY 17,29 | CNY 15,60 | 20,83M |
| 2026-06-03 | CNY 17,22 | +4,17 % | CNY 16,30 | CNY 17,47 | CNY 15,52 | 24,62M |
| 2026-06-02 | CNY 16,53 | +5,15 % | CNY 15,50 | CNY 16,88 | CNY 15,13 | 29,12M |
| 2026-06-01 | CNY 15,72 | +1,35 % | CNY 14,94 | CNY 16,68 | CNY 14,94 | 30,17M |
| 2026-05-29 | CNY 15,51 | +10,00 % | CNY 14,35 | CNY 15,51 | CNY 13,90 | 27,29M |
| 2026-05-28 | CNY 14,10 | -6,19 % | CNY 14,61 | CNY 15,15 | CNY 14,01 | 16,74M |
| 2026-05-27 | CNY 15,03 | +3,37 % | CNY 14,20 | CNY 15,26 | CNY 14,11 | 19,88M |
| 2026-05-26 | CNY 14,54 | +3,93 % | CNY 13,86 | CNY 14,61 | CNY 13,54 | 15,72M |