BGRIMM Technology Co., Ltd. Class A 600980
SSE · China · Produzierendes Gewerbe
CNY 18,75-0,03 (-0,16 %)
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 18,75 | -0,16 % | CNY 18,80 | CNY 18,96 | CNY 18,56 | 1,45M |
| 2026-09-29 | CNY 18,78 | +0,91 % | CNY 18,39 | CNY 18,90 | CNY 18,25 | 1,88M |
| 2026-09-28 | CNY 18,61 | -2,72 % | CNY 19,14 | CNY 19,16 | CNY 18,33 | 2,58M |
| 2026-09-24 | CNY 19,13 | -2,10 % | CNY 19,37 | CNY 19,48 | CNY 19,12 | 1,83M |
| 2026-09-23 | CNY 19,54 | -1,31 % | CNY 19,98 | CNY 19,98 | CNY 19,38 | 2,57M |
| 2026-09-22 | CNY 19,80 | +2,11 % | CNY 19,38 | CNY 19,80 | CNY 19,32 | 2,64M |
| 2026-09-21 | CNY 19,39 | +2,81 % | CNY 18,87 | CNY 19,45 | CNY 18,85 | 2,43M |
| 2026-09-18 | CNY 18,86 | +1,62 % | CNY 18,70 | CNY 18,90 | CNY 18,70 | 1,41M |
| 2026-09-17 | CNY 18,56 | -1,17 % | CNY 18,72 | CNY 18,86 | CNY 18,34 | 1,45M |
| 2026-09-16 | CNY 18,78 | +1,57 % | CNY 18,49 | CNY 18,99 | CNY 18,24 | 1,93M |
| 2026-09-15 | CNY 18,49 | -1,28 % | CNY 18,73 | CNY 18,78 | CNY 18,30 | 1,37M |
| 2026-09-14 | CNY 18,73 | +0,70 % | CNY 18,53 | CNY 18,84 | CNY 18,42 | 1,60M |
| 2026-09-11 | CNY 18,60 | -2,87 % | CNY 18,90 | CNY 19,04 | CNY 18,36 | 1,94M |
| 2026-09-10 | CNY 19,15 | -1,49 % | CNY 19,46 | CNY 19,46 | CNY 19,12 | 1,52M |
| 2026-09-09 | CNY 19,44 | -0,21 % | CNY 19,43 | CNY 19,49 | CNY 19,26 | 1,34M |
| 2026-09-08 | CNY 19,48 | +0,57 % | CNY 19,32 | CNY 19,50 | CNY 19,20 | 1,93M |
| 2026-09-07 | CNY 19,37 | +0,47 % | CNY 19,50 | CNY 19,52 | CNY 19,14 | 2,00M |
| 2026-09-04 | CNY 19,28 | -1,33 % | CNY 19,52 | CNY 19,70 | CNY 19,18 | 1,90M |
| 2026-09-03 | CNY 19,54 | +0,51 % | CNY 19,58 | CNY 19,88 | CNY 19,41 | 2,50M |
| 2026-09-02 | CNY 19,44 | -2,07 % | CNY 19,70 | CNY 19,78 | CNY 19,19 | 3,51M |
| 2026-09-01 | CNY 19,85 | -0,35 % | CNY 19,90 | CNY 20,20 | CNY 19,80 | 3,12M |
| 2026-08-31 | CNY 19,92 | -0,99 % | CNY 20,00 | CNY 20,06 | CNY 19,76 | 2,70M |
| 2026-08-28 | CNY 20,12 | -1,03 % | CNY 20,47 | CNY 20,47 | CNY 20,06 | 1,89M |
| 2026-08-27 | CNY 20,33 | +2,94 % | CNY 19,68 | CNY 20,46 | CNY 19,62 | 3,12M |
| 2026-08-26 | CNY 19,75 | -0,55 % | CNY 19,82 | CNY 20,08 | CNY 19,75 | 2,05M |
| 2026-08-25 | CNY 19,86 | -0,35 % | CNY 19,69 | CNY 20,17 | CNY 19,60 | 2,15M |
| 2026-08-24 | CNY 19,93 | -0,45 % | CNY 20,09 | CNY 20,29 | CNY 19,68 | 2,91M |
| 2026-08-21 | CNY 20,02 | +2,14 % | CNY 19,90 | CNY 20,07 | CNY 19,52 | 4,04M |
| 2026-08-20 | CNY 19,60 | +0,05 % | CNY 19,59 | CNY 19,99 | CNY 19,40 | 2,73M |
| 2026-08-19 | CNY 19,59 | -2,15 % | CNY 19,94 | CNY 20,07 | CNY 19,56 | 3,45M |
| 2026-08-18 | CNY 20,02 | +1,88 % | CNY 19,60 | CNY 20,06 | CNY 19,40 | 4,09M |
| 2026-08-17 | CNY 19,65 | +3,31 % | CNY 19,14 | CNY 19,65 | CNY 19,00 | 3,43M |
| 2026-08-14 | CNY 19,02 | +1,22 % | CNY 18,77 | CNY 19,25 | CNY 18,77 | 2,40M |
| 2026-08-13 | CNY 18,79 | -2,24 % | CNY 19,18 | CNY 19,30 | CNY 18,78 | 2,44M |
| 2026-08-12 | CNY 19,22 | 0,00 % | CNY 19,25 | CNY 19,32 | CNY 19,09 | 2,19M |
| 2026-08-11 | CNY 19,22 | -2,58 % | CNY 19,59 | CNY 19,68 | CNY 19,21 | 3,36M |
| 2026-08-10 | CNY 19,73 | +4,12 % | CNY 19,12 | CNY 19,77 | CNY 18,90 | 4,99M |
| 2026-08-07 | CNY 18,95 | +1,01 % | CNY 18,51 | CNY 19,11 | CNY 18,51 | 4,02M |
| 2026-08-06 | CNY 18,76 | +1,68 % | CNY 18,70 | CNY 19,00 | CNY 18,38 | 4,15M |
| 2026-08-05 | CNY 18,45 | +1,65 % | CNY 18,28 | CNY 18,60 | CNY 18,19 | 3,91M |
| 2026-08-04 | CNY 18,15 | +0,06 % | CNY 18,30 | CNY 18,39 | CNY 18,04 | 2,38M |
| 2026-08-03 | CNY 18,14 | +2,02 % | CNY 17,88 | CNY 18,16 | CNY 17,61 | 2,97M |
| 2026-07-31 | CNY 17,78 | +0,62 % | CNY 17,86 | CNY 18,01 | CNY 17,76 | 3,47M |
| 2026-07-30 | CNY 17,67 | -0,73 % | CNY 17,73 | CNY 18,31 | CNY 17,61 | 3,55M |
| 2026-07-29 | CNY 17,80 | +2,30 % | CNY 17,08 | CNY 17,93 | CNY 17,08 | 3,96M |
| 2026-07-28 | CNY 17,40 | +0,35 % | CNY 17,50 | CNY 17,61 | CNY 17,19 | 3,56M |
| 2026-07-27 | CNY 17,34 | +2,97 % | CNY 17,15 | CNY 17,35 | CNY 16,87 | 4,50M |
| 2026-07-24 | CNY 16,84 | -4,70 % | CNY 18,31 | CNY 18,33 | CNY 16,81 | 7,68M |
| 2026-07-23 | CNY 17,67 | +10,02 % | CNY 17,28 | CNY 17,67 | CNY 17,28 | 1,95M |
| 2026-07-22 | CNY 16,06 | -0,99 % | CNY 16,15 | CNY 16,29 | CNY 15,95 | 2,27M |
| 2026-07-21 | CNY 16,22 | +2,33 % | CNY 15,88 | CNY 16,35 | CNY 15,25 | 3,25M |
| 2026-07-20 | CNY 15,85 | -3,41 % | CNY 16,44 | CNY 16,67 | CNY 15,52 | 3,42M |
| 2026-07-17 | CNY 16,41 | -3,58 % | CNY 17,03 | CNY 17,12 | CNY 16,32 | 2,71M |
| 2026-07-16 | CNY 17,02 | -0,12 % | CNY 17,04 | CNY 17,32 | CNY 16,81 | 2,08M |
| 2026-07-15 | CNY 17,04 | +0,41 % | CNY 17,18 | CNY 17,22 | CNY 16,84 | 1,90M |
| 2026-07-14 | CNY 16,97 | +2,17 % | CNY 16,59 | CNY 16,98 | CNY 16,49 | 2,74M |
| 2026-07-13 | CNY 16,61 | -4,10 % | CNY 17,30 | CNY 17,30 | CNY 16,53 | 3,04M |
| 2026-07-10 | CNY 17,32 | +0,87 % | CNY 17,00 | CNY 17,74 | CNY 16,90 | 2,98M |
| 2026-07-09 | CNY 17,17 | -3,05 % | CNY 17,65 | CNY 17,65 | CNY 16,62 | 3,71M |
| 2026-07-08 | CNY 17,71 | -4,17 % | CNY 18,46 | CNY 18,47 | CNY 17,70 | 2,47M |
| 2026-07-07 | CNY 18,48 | -2,12 % | CNY 18,89 | CNY 19,22 | CNY 18,45 | 2,34M |
| 2026-07-06 | CNY 18,88 | -4,26 % | CNY 19,69 | CNY 19,95 | CNY 18,84 | 3,47M |
| 2026-07-03 | CNY 19,72 | +1,86 % | CNY 19,35 | CNY 20,12 | CNY 19,32 | 4,20M |
| 2026-07-02 | CNY 19,36 | +2,54 % | CNY 18,68 | CNY 20,20 | CNY 18,61 | 5,19M |
| 2026-07-01 | CNY 18,88 | +0,69 % | CNY 18,72 | CNY 19,10 | CNY 18,65 | 3,55M |
| 2026-06-30 | CNY 18,75 | +1,02 % | CNY 18,55 | CNY 18,88 | CNY 18,16 | 2,96M |
| 2026-06-29 | CNY 18,56 | -1,49 % | CNY 18,68 | CNY 18,95 | CNY 18,21 | 3,03M |
| 2026-06-26 | CNY 18,84 | -5,56 % | CNY 19,78 | CNY 19,79 | CNY 18,81 | 4,12M |
| 2026-06-25 | CNY 19,95 | -1,48 % | CNY 20,21 | CNY 20,39 | CNY 19,40 | 5,77M |
| 2026-06-24 | CNY 20,25 | -3,16 % | CNY 20,78 | CNY 20,90 | CNY 19,94 | 4,72M |
| 2026-06-23 | CNY 20,91 | -4,08 % | CNY 21,79 | CNY 22,14 | CNY 20,78 | 5,76M |
| 2026-06-22 | CNY 21,80 | +2,93 % | CNY 21,08 | CNY 21,82 | CNY 20,65 | 5,95M |
| 2026-06-18 | CNY 21,18 | -0,09 % | CNY 21,15 | CNY 21,75 | CNY 20,90 | 4,74M |
| 2026-06-17 | CNY 21,20 | -2,08 % | CNY 21,41 | CNY 21,58 | CNY 21,07 | 4,38M |
| 2026-06-16 | CNY 21,65 | +3,34 % | CNY 20,91 | CNY 21,88 | CNY 20,91 | 5,53M |
| 2026-06-15 | CNY 20,95 | -1,18 % | CNY 21,50 | CNY 21,53 | CNY 20,72 | 5,42M |
| 2026-06-12 | CNY 21,20 | +3,26 % | CNY 20,79 | CNY 21,83 | CNY 20,63 | 5,07M |
| 2026-06-11 | CNY 20,53 | -0,82 % | CNY 20,68 | CNY 20,96 | CNY 20,22 | 3,08M |
| 2026-06-10 | CNY 20,70 | +1,22 % | CNY 20,25 | CNY 21,21 | CNY 20,25 | 4,37M |
| 2026-06-09 | CNY 20,45 | +0,74 % | CNY 20,47 | CNY 20,67 | CNY 20,01 | 3,13M |
| 2026-06-08 | CNY 20,30 | -4,25 % | CNY 20,43 | CNY 21,13 | CNY 19,94 | 3,97M |
| 2026-06-05 | CNY 21,20 | +1,73 % | CNY 21,01 | CNY 21,86 | CNY 20,52 | 4,13M |
| 2026-06-04 | CNY 20,84 | -1,37 % | CNY 20,90 | CNY 20,98 | CNY 20,40 | 2,71M |
| 2026-06-03 | CNY 21,13 | +1,73 % | CNY 20,75 | CNY 21,43 | CNY 20,67 | 3,19M |
| 2026-06-02 | CNY 20,77 | -1,10 % | CNY 21,20 | CNY 21,21 | CNY 20,28 | 2,92M |
| 2026-06-01 | CNY 21,00 | +0,86 % | CNY 20,85 | CNY 21,35 | CNY 20,76 | 3,02M |
| 2026-05-29 | CNY 20,82 | -6,76 % | CNY 22,30 | CNY 22,35 | CNY 20,66 | 4,33M |
| 2026-05-28 | CNY 22,33 | +2,95 % | CNY 21,60 | CNY 22,55 | CNY 21,40 | 3,62M |
| 2026-05-27 | CNY 21,69 | -4,28 % | CNY 22,66 | CNY 22,75 | CNY 21,48 | 3,50M |
| 2026-05-26 | CNY 22,66 | -1,69 % | CNY 22,82 | CNY 23,00 | CNY 22,32 | 2,79M |