Baida Group Co., Ltd. Class A 600865
SSE · China · Einzelhandel
CNY 10,430,00 (0,00 %)
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 10,43 | 0,00 % | CNY 10,57 | CNY 10,57 | CNY 10,30 | 12,86M |
| 2026-09-29 | CNY 10,43 | -1,51 % | CNY 10,55 | CNY 10,68 | CNY 10,38 | 14,97M |
| 2026-09-28 | CNY 10,59 | -2,84 % | CNY 10,90 | CNY 10,99 | CNY 10,49 | 17,10M |
| 2026-09-24 | CNY 10,90 | -1,62 % | CNY 11,09 | CNY 11,29 | CNY 10,82 | 25,89M |
| 2026-09-23 | CNY 11,08 | -4,07 % | CNY 11,48 | CNY 11,77 | CNY 11,01 | 36,58M |
| 2026-09-22 | CNY 11,55 | +0,96 % | CNY 11,36 | CNY 11,78 | CNY 11,05 | 51,35M |
| 2026-09-21 | CNY 11,44 | +5,34 % | CNY 10,91 | CNY 11,55 | CNY 10,69 | 53,72M |
| 2026-09-18 | CNY 10,86 | +4,02 % | CNY 10,27 | CNY 11,25 | CNY 10,21 | 58,27M |
| 2026-09-17 | CNY 10,44 | +1,46 % | CNY 10,27 | CNY 10,74 | CNY 9,92 | 52,06M |
| 2026-09-16 | CNY 10,29 | -8,37 % | CNY 10,21 | CNY 10,54 | CNY 10,11 | 55,41M |
| 2026-09-15 | CNY 11,23 | -10,02 % | CNY 11,91 | CNY 12,00 | CNY 11,23 | 35,97M |
| 2026-09-14 | CNY 12,48 | -5,38 % | CNY 11,87 | CNY 13,81 | CNY 11,87 | 75,38M |
| 2026-09-11 | CNY 13,19 | -9,97 % | CNY 14,51 | CNY 15,36 | CNY 13,19 | 64,69M |
| 2026-09-10 | CNY 14,65 | -3,04 % | CNY 16,44 | CNY 16,44 | CNY 14,44 | 95,70M |
| 2026-09-09 | CNY 15,11 | +9,97 % | CNY 14,10 | CNY 15,11 | CNY 13,82 | 70,69M |
| 2026-09-08 | CNY 13,74 | +10,01 % | CNY 13,74 | CNY 13,74 | CNY 13,74 | 4,28M |
| 2026-09-07 | CNY 12,49 | +10,04 % | CNY 12,47 | CNY 12,49 | CNY 12,47 | 17,62M |
| 2026-09-04 | CNY 11,35 | +9,98 % | CNY 10,06 | CNY 11,35 | CNY 9,81 | 57,58M |
| 2026-09-03 | CNY 10,32 | +10,02 % | CNY 9,38 | CNY 10,32 | CNY 9,31 | 24,53M |
| 2026-09-02 | CNY 9,38 | -3,40 % | CNY 9,61 | CNY 9,72 | CNY 9,23 | 16,27M |
| 2026-09-01 | CNY 9,71 | +6,47 % | CNY 9,19 | CNY 9,95 | CNY 9,14 | 23,31M |
| 2026-08-31 | CNY 9,12 | -1,62 % | CNY 9,30 | CNY 9,70 | CNY 9,09 | 11,64M |
| 2026-08-28 | CNY 9,27 | +4,04 % | CNY 8,88 | CNY 9,34 | CNY 8,88 | 9,94M |
| 2026-08-27 | CNY 8,91 | +0,68 % | CNY 8,86 | CNY 8,96 | CNY 8,78 | 4,90M |
| 2026-08-26 | CNY 8,85 | +0,68 % | CNY 8,80 | CNY 8,93 | CNY 8,76 | 5,31M |
| 2026-08-25 | CNY 8,79 | +3,29 % | CNY 8,44 | CNY 8,82 | CNY 8,44 | 6,86M |
| 2026-08-24 | CNY 8,51 | -0,58 % | CNY 8,50 | CNY 8,60 | CNY 8,41 | 4,19M |
| 2026-08-21 | CNY 8,56 | -1,38 % | CNY 8,70 | CNY 8,70 | CNY 8,44 | 4,53M |
| 2026-08-20 | CNY 8,68 | +0,93 % | CNY 8,61 | CNY 8,72 | CNY 8,51 | 4,54M |
| 2026-08-19 | CNY 8,60 | -3,59 % | CNY 8,86 | CNY 8,94 | CNY 8,56 | 5,28M |
| 2026-08-18 | CNY 8,92 | +0,79 % | CNY 8,83 | CNY 9,03 | CNY 8,77 | 5,49M |
| 2026-08-17 | CNY 8,85 | +0,34 % | CNY 8,74 | CNY 8,87 | CNY 8,62 | 6,22M |
| 2026-08-14 | CNY 8,82 | -1,89 % | CNY 9,00 | CNY 9,02 | CNY 8,71 | 6,77M |
| 2026-08-13 | CNY 8,99 | -1,64 % | CNY 9,10 | CNY 9,20 | CNY 8,96 | 8,67M |
| 2026-08-12 | CNY 9,14 | +2,47 % | CNY 8,92 | CNY 9,20 | CNY 8,83 | 9,49M |
| 2026-08-11 | CNY 8,92 | -0,89 % | CNY 9,03 | CNY 9,06 | CNY 8,88 | 5,36M |
| 2026-08-10 | CNY 9,00 | +2,74 % | CNY 8,80 | CNY 9,00 | CNY 8,75 | 6,45M |
| 2026-08-07 | CNY 8,76 | -0,11 % | CNY 8,71 | CNY 8,82 | CNY 8,53 | 6,14M |
| 2026-08-06 | CNY 8,77 | -0,23 % | CNY 8,79 | CNY 8,84 | CNY 8,64 | 4,95M |
| 2026-08-05 | CNY 8,79 | +0,46 % | CNY 8,75 | CNY 8,89 | CNY 8,68 | 6,52M |
| 2026-08-04 | CNY 8,75 | +0,69 % | CNY 8,71 | CNY 8,85 | CNY 8,67 | 6,46M |
| 2026-08-03 | CNY 8,69 | +0,93 % | CNY 8,60 | CNY 8,72 | CNY 8,54 | 8,04M |
| 2026-07-31 | CNY 8,61 | +0,94 % | CNY 8,20 | CNY 8,64 | CNY 8,20 | 13,72M |
| 2026-07-30 | CNY 8,53 | -0,12 % | CNY 8,45 | CNY 9,07 | CNY 8,45 | 22,33M |
| 2026-07-29 | CNY 8,54 | +4,66 % | CNY 8,16 | CNY 8,75 | CNY 8,16 | 18,14M |
| 2026-07-28 | CNY 8,16 | +2,77 % | CNY 7,91 | CNY 8,25 | CNY 7,88 | 7,52M |
| 2026-07-27 | CNY 7,94 | +3,39 % | CNY 7,67 | CNY 7,98 | CNY 7,64 | 5,59M |
| 2026-07-24 | CNY 7,68 | -2,91 % | CNY 7,82 | CNY 7,92 | CNY 7,66 | 5,12M |
| 2026-07-23 | CNY 7,91 | +2,06 % | CNY 7,72 | CNY 7,94 | CNY 7,65 | 6,38M |
| 2026-07-22 | CNY 7,75 | -1,65 % | CNY 7,80 | CNY 7,89 | CNY 7,66 | 5,86M |
| 2026-07-21 | CNY 7,88 | -1,38 % | CNY 8,02 | CNY 8,02 | CNY 7,61 | 10,70M |
| 2026-07-20 | CNY 7,99 | -2,80 % | CNY 8,12 | CNY 8,37 | CNY 7,93 | 10,70M |
| 2026-07-17 | CNY 8,22 | -3,75 % | CNY 8,48 | CNY 8,87 | CNY 8,13 | 13,38M |
| 2026-07-16 | CNY 8,54 | +1,43 % | CNY 8,46 | CNY 8,62 | CNY 8,28 | 8,09M |
| 2026-07-15 | CNY 8,42 | +0,48 % | CNY 8,24 | CNY 8,58 | CNY 8,17 | 8,12M |
| 2026-07-14 | CNY 8,38 | +2,20 % | CNY 8,25 | CNY 8,41 | CNY 8,12 | 5,81M |
| 2026-07-13 | CNY 8,20 | -3,07 % | CNY 8,42 | CNY 8,52 | CNY 8,17 | 7,26M |
| 2026-07-10 | CNY 8,46 | +3,42 % | CNY 8,18 | CNY 8,63 | CNY 8,10 | 8,90M |
| 2026-07-09 | CNY 8,18 | -1,56 % | CNY 8,30 | CNY 8,39 | CNY 8,06 | 5,58M |
| 2026-07-08 | CNY 8,31 | +0,85 % | CNY 8,23 | CNY 8,34 | CNY 8,16 | 5,39M |
| 2026-07-07 | CNY 8,24 | -3,06 % | CNY 8,50 | CNY 8,50 | CNY 8,23 | 5,07M |
| 2026-07-06 | CNY 8,50 | -0,93 % | CNY 8,60 | CNY 8,67 | CNY 8,41 | 5,19M |
| 2026-07-03 | CNY 8,58 | +1,18 % | CNY 8,49 | CNY 8,63 | CNY 8,40 | 5,72M |
| 2026-07-02 | CNY 8,48 | +0,36 % | CNY 8,41 | CNY 8,70 | CNY 8,38 | 7,69M |
| 2026-07-01 | CNY 8,45 | +3,17 % | CNY 8,20 | CNY 8,50 | CNY 8,15 | 8,51M |
| 2026-06-30 | CNY 8,19 | -1,21 % | CNY 8,24 | CNY 8,39 | CNY 8,10 | 5,60M |
| 2026-06-29 | CNY 8,29 | +0,24 % | CNY 8,23 | CNY 8,39 | CNY 8,00 | 8,13M |
| 2026-06-26 | CNY 8,27 | -2,82 % | CNY 8,52 | CNY 8,52 | CNY 8,25 | 6,02M |
| 2026-06-25 | CNY 8,51 | -1,85 % | CNY 8,67 | CNY 8,74 | CNY 8,45 | 7,30M |
| 2026-06-24 | CNY 8,67 | -4,52 % | CNY 9,02 | CNY 9,07 | CNY 8,60 | 7,46M |
| 2026-06-23 | CNY 9,08 | +0,33 % | CNY 9,00 | CNY 9,28 | CNY 8,98 | 6,70M |
| 2026-06-22 | CNY 9,05 | +0,22 % | CNY 9,01 | CNY 9,07 | CNY 8,70 | 7,57M |
| 2026-06-18 | CNY 9,03 | -0,99 % | CNY 9,12 | CNY 9,16 | CNY 8,88 | 8,31M |
| 2026-06-17 | CNY 9,12 | -4,20 % | CNY 9,47 | CNY 9,53 | CNY 9,10 | 8,42M |
| 2026-06-16 | CNY 9,52 | +0,32 % | CNY 9,46 | CNY 9,59 | CNY 9,31 | 8,46M |
| 2026-06-15 | CNY 9,49 | +1,39 % | CNY 9,32 | CNY 9,70 | CNY 9,31 | 8,06M |
| 2026-06-12 | CNY 9,36 | +1,85 % | CNY 9,19 | CNY 9,49 | CNY 9,03 | 10,40M |
| 2026-06-11 | CNY 9,19 | -1,71 % | CNY 9,26 | CNY 9,50 | CNY 9,11 | 9,76M |
| 2026-06-10 | CNY 9,35 | -3,11 % | CNY 9,56 | CNY 9,76 | CNY 9,25 | 13,43M |
| 2026-06-09 | CNY 9,65 | -7,92 % | CNY 10,25 | CNY 10,45 | CNY 9,48 | 24,97M |
| 2026-06-08 | CNY 10,48 | +2,95 % | CNY 10,06 | CNY 10,85 | CNY 10,00 | 26,08M |
| 2026-06-05 | CNY 10,18 | +1,80 % | CNY 10,00 | CNY 10,92 | CNY 9,91 | 26,08M |
| 2026-06-04 | CNY 10,00 | -4,31 % | CNY 10,40 | CNY 10,80 | CNY 9,89 | 17,39M |
| 2026-06-03 | CNY 10,45 | -3,69 % | CNY 10,66 | CNY 10,75 | CNY 10,36 | 19,72M |
| 2026-06-02 | CNY 10,85 | -3,81 % | CNY 10,94 | CNY 11,12 | CNY 10,46 | 28,47M |
| 2026-06-01 | CNY 11,28 | +3,77 % | CNY 10,96 | CNY 11,38 | CNY 10,55 | 38,03M |
| 2026-05-29 | CNY 10,87 | +10,02 % | CNY 9,88 | CNY 10,87 | CNY 9,84 | 12,36M |
| 2026-05-28 | CNY 9,88 | -1,69 % | CNY 9,92 | CNY 10,03 | CNY 9,70 | 7,17M |
| 2026-05-27 | CNY 10,05 | -1,08 % | CNY 10,17 | CNY 10,41 | CNY 9,87 | 12,61M |
| 2026-05-26 | CNY 10,16 | -1,36 % | CNY 10,23 | CNY 10,42 | CNY 10,06 | 5,47M |