Grandtop Yongxing Group Co., Ltd. Class A 601033
SSE · China · Versorger
CNY 14,18+0,08 (+0,57 %)
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 14,18 | +0,57 % | CNY 14,10 | CNY 14,23 | CNY 14,08 | 1,47M |
| 2026-09-29 | CNY 14,10 | -0,14 % | CNY 14,11 | CNY 14,20 | CNY 14,08 | 2,15M |
| 2026-09-28 | CNY 14,12 | -0,49 % | CNY 14,18 | CNY 14,24 | CNY 14,05 | 2,06M |
| 2026-09-24 | CNY 14,19 | -0,42 % | CNY 14,22 | CNY 14,32 | CNY 14,18 | 1,79M |
| 2026-09-23 | CNY 14,25 | -0,07 % | CNY 14,26 | CNY 14,35 | CNY 14,20 | 1,82M |
| 2026-09-22 | CNY 14,26 | -0,70 % | CNY 14,36 | CNY 14,38 | CNY 14,20 | 3,74M |
| 2026-09-21 | CNY 14,36 | -0,14 % | CNY 14,40 | CNY 14,44 | CNY 14,31 | 2,83M |
| 2026-09-18 | CNY 14,38 | -0,90 % | CNY 14,51 | CNY 14,56 | CNY 14,37 | 2,18M |
| 2026-09-17 | CNY 14,51 | +0,42 % | CNY 14,36 | CNY 14,56 | CNY 14,28 | 3,37M |
| 2026-09-16 | CNY 14,45 | -0,55 % | CNY 14,56 | CNY 14,58 | CNY 14,43 | 2,05M |
| 2026-09-15 | CNY 14,53 | -0,48 % | CNY 14,58 | CNY 14,70 | CNY 14,46 | 2,21M |
| 2026-09-14 | CNY 14,60 | +0,62 % | CNY 14,60 | CNY 14,65 | CNY 14,46 | 2,24M |
| 2026-09-11 | CNY 14,51 | -1,23 % | CNY 14,67 | CNY 14,68 | CNY 14,43 | 2,74M |
| 2026-09-10 | CNY 14,69 | +0,48 % | CNY 14,68 | CNY 14,79 | CNY 14,61 | 3,13M |
| 2026-09-09 | CNY 14,62 | +0,07 % | CNY 14,63 | CNY 14,68 | CNY 14,56 | 2,03M |
| 2026-09-08 | CNY 14,61 | +0,27 % | CNY 14,55 | CNY 14,69 | CNY 14,53 | 2,87M |
| 2026-09-07 | CNY 14,57 | -0,41 % | CNY 14,65 | CNY 14,75 | CNY 14,52 | 3,34M |
| 2026-09-04 | CNY 14,63 | -0,14 % | CNY 14,71 | CNY 14,75 | CNY 14,58 | 2,71M |
| 2026-09-03 | CNY 14,65 | -0,41 % | CNY 14,69 | CNY 14,78 | CNY 14,55 | 2,29M |
| 2026-09-02 | CNY 14,71 | +0,14 % | CNY 14,63 | CNY 14,86 | CNY 14,52 | 5,67M |
| 2026-09-01 | CNY 14,69 | +0,41 % | CNY 14,63 | CNY 14,81 | CNY 14,60 | 4,18M |
| 2026-08-31 | CNY 14,63 | +1,67 % | CNY 14,32 | CNY 14,97 | CNY 14,32 | 8,60M |
| 2026-08-28 | CNY 14,39 | +0,49 % | CNY 14,30 | CNY 14,44 | CNY 14,27 | 2,92M |
| 2026-08-27 | CNY 14,32 | -0,14 % | CNY 14,34 | CNY 14,40 | CNY 14,17 | 2,81M |
| 2026-08-26 | CNY 14,34 | +1,20 % | CNY 14,25 | CNY 14,44 | CNY 14,22 | 3,39M |
| 2026-08-25 | CNY 14,17 | -0,84 % | CNY 14,29 | CNY 14,39 | CNY 14,15 | 2,98M |
| 2026-08-24 | CNY 14,29 | +0,42 % | CNY 14,22 | CNY 14,31 | CNY 14,16 | 2,13M |
| 2026-08-21 | CNY 14,23 | -0,84 % | CNY 14,35 | CNY 14,36 | CNY 14,16 | 1,95M |
| 2026-08-20 | CNY 14,35 | -0,49 % | CNY 14,46 | CNY 14,62 | CNY 14,31 | 2,98M |
| 2026-08-19 | CNY 14,42 | -0,07 % | CNY 14,44 | CNY 14,51 | CNY 14,29 | 3,42M |
| 2026-08-18 | CNY 14,43 | +0,56 % | CNY 14,32 | CNY 14,48 | CNY 14,28 | 2,67M |
| 2026-08-17 | CNY 14,35 | +0,91 % | CNY 14,22 | CNY 14,49 | CNY 14,06 | 3,71M |
| 2026-08-14 | CNY 14,22 | -0,21 % | CNY 14,30 | CNY 14,32 | CNY 14,12 | 2,64M |
| 2026-08-13 | CNY 14,25 | -0,07 % | CNY 14,25 | CNY 14,39 | CNY 14,17 | 2,79M |
| 2026-08-12 | CNY 14,26 | -0,63 % | CNY 14,37 | CNY 14,38 | CNY 14,12 | 3,36M |
| 2026-08-11 | CNY 14,35 | -0,90 % | CNY 14,47 | CNY 14,53 | CNY 14,33 | 2,37M |
| 2026-08-10 | CNY 14,48 | +2,19 % | CNY 14,17 | CNY 14,59 | CNY 14,14 | 4,36M |
| 2026-08-07 | CNY 14,17 | -2,01 % | CNY 14,29 | CNY 14,41 | CNY 14,14 | 5,09M |
| 2026-08-06 | CNY 14,46 | -1,36 % | CNY 14,65 | CNY 14,66 | CNY 14,30 | 4,11M |
| 2026-08-05 | CNY 14,66 | +0,21 % | CNY 14,61 | CNY 14,70 | CNY 14,51 | 4,36M |
| 2026-08-04 | CNY 14,63 | -1,08 % | CNY 14,77 | CNY 14,83 | CNY 14,60 | 3,17M |
| 2026-08-03 | CNY 14,79 | +1,30 % | CNY 14,54 | CNY 14,83 | CNY 14,54 | 4,17M |
| 2026-07-31 | CNY 14,60 | -0,68 % | CNY 14,61 | CNY 14,82 | CNY 14,54 | 4,02M |
| 2026-07-30 | CNY 14,70 | +1,24 % | CNY 14,51 | CNY 14,74 | CNY 14,45 | 4,99M |
| 2026-07-29 | CNY 14,52 | +2,25 % | CNY 14,25 | CNY 14,54 | CNY 14,17 | 6,41M |
| 2026-07-28 | CNY 14,20 | +0,14 % | CNY 14,18 | CNY 14,21 | CNY 14,00 | 4,31M |
| 2026-07-27 | CNY 14,18 | +0,07 % | CNY 14,17 | CNY 14,35 | CNY 14,15 | 3,86M |
| 2026-07-24 | CNY 14,17 | -0,91 % | CNY 14,26 | CNY 14,40 | CNY 14,11 | 4,22M |
| 2026-07-23 | CNY 14,30 | +0,42 % | CNY 14,12 | CNY 14,44 | CNY 14,06 | 3,98M |
| 2026-07-22 | CNY 14,24 | +0,85 % | CNY 14,20 | CNY 14,29 | CNY 13,76 | 7,45M |
| 2026-07-21 | CNY 14,12 | -0,91 % | CNY 14,21 | CNY 14,45 | CNY 14,08 | 6,80M |
| 2026-07-20 | CNY 14,25 | +1,79 % | CNY 14,07 | CNY 14,41 | CNY 13,98 | 7,05M |
| 2026-07-17 | CNY 14,00 | -0,21 % | CNY 14,01 | CNY 14,26 | CNY 13,99 | 5,26M |
| 2026-07-16 | CNY 14,03 | 0,00 % | CNY 14,04 | CNY 14,11 | CNY 13,87 | 3,14M |
| 2026-07-15 | CNY 14,03 | +0,57 % | CNY 13,88 | CNY 14,12 | CNY 13,82 | 3,98M |
| 2026-07-14 | CNY 13,95 | +2,80 % | CNY 13,53 | CNY 14,07 | CNY 13,53 | 6,09M |
| 2026-07-13 | CNY 13,57 | +1,80 % | CNY 13,31 | CNY 13,65 | CNY 13,30 | 5,16M |
| 2026-07-10 | CNY 13,33 | -0,37 % | CNY 13,41 | CNY 13,43 | CNY 13,15 | 4,94M |
| 2026-07-09 | CNY 13,38 | -3,18 % | CNY 13,82 | CNY 13,84 | CNY 13,37 | 5,65M |
| 2026-07-08 | CNY 13,82 | -0,58 % | CNY 13,90 | CNY 14,06 | CNY 13,73 | 2,98M |
| 2026-07-07 | CNY 13,90 | -1,00 % | CNY 14,05 | CNY 14,08 | CNY 13,76 | 3,29M |
| 2026-07-06 | CNY 14,04 | +2,26 % | CNY 13,76 | CNY 14,08 | CNY 13,63 | 4,81M |
| 2026-07-03 | CNY 13,73 | -0,51 % | CNY 13,90 | CNY 14,03 | CNY 13,70 | 4,28M |
| 2026-07-02 | CNY 13,80 | +1,40 % | CNY 13,61 | CNY 13,81 | CNY 13,55 | 2,45M |
| 2026-07-01 | CNY 13,61 | +1,57 % | CNY 13,43 | CNY 13,73 | CNY 13,29 | 3,62M |
| 2026-06-30 | CNY 13,40 | -2,12 % | CNY 13,62 | CNY 13,77 | CNY 13,38 | 2,72M |
| 2026-06-29 | CNY 13,69 | -0,80 % | CNY 13,73 | CNY 13,81 | CNY 13,43 | 3,50M |
| 2026-06-26 | CNY 13,80 | +0,36 % | CNY 13,72 | CNY 13,86 | CNY 13,64 | 1,90M |
| 2026-06-25 | CNY 13,75 | -0,58 % | CNY 13,82 | CNY 13,85 | CNY 13,64 | 1,85M |
| 2026-06-24 | CNY 13,83 | -1,71 % | CNY 14,14 | CNY 14,18 | CNY 13,80 | 2,59M |
| 2026-06-23 | CNY 14,07 | +0,64 % | CNY 13,93 | CNY 14,20 | CNY 13,84 | 3,02M |
| 2026-06-22 | CNY 13,98 | -0,14 % | CNY 14,00 | CNY 14,04 | CNY 13,56 | 3,86M |
| 2026-06-18 | CNY 14,00 | +0,14 % | CNY 14,07 | CNY 14,21 | CNY 13,99 | 3,83M |
| 2026-06-17 | CNY 13,98 | +2,12 % | CNY 13,70 | CNY 14,05 | CNY 13,59 | 3,68M |
| 2026-06-16 | CNY 13,69 | -1,23 % | CNY 13,81 | CNY 13,82 | CNY 13,66 | 2,80M |
| 2026-06-15 | CNY 13,86 | 0,00 % | CNY 13,92 | CNY 14,03 | CNY 13,79 | 2,97M |
| 2026-06-12 | CNY 13,86 | +1,99 % | CNY 13,69 | CNY 13,87 | CNY 13,55 | 2,91M |
| 2026-06-11 | CNY 13,59 | -2,23 % | CNY 13,90 | CNY 13,93 | CNY 13,55 | 2,94M |
| 2026-06-10 | CNY 13,90 | -0,64 % | CNY 13,98 | CNY 13,98 | CNY 13,73 | 3,59M |
| 2026-06-09 | CNY 13,99 | -0,85 % | CNY 14,18 | CNY 14,22 | CNY 13,93 | 2,65M |
| 2026-06-08 | CNY 14,11 | -2,49 % | CNY 14,30 | CNY 14,53 | CNY 14,04 | 5,88M |
| 2026-06-05 | CNY 14,47 | -2,89 % | CNY 14,80 | CNY 14,87 | CNY 14,42 | 5,01M |
| 2026-06-04 | CNY 14,90 | +1,15 % | CNY 14,64 | CNY 14,96 | CNY 14,40 | 6,23M |
| 2026-06-03 | CNY 14,73 | -1,80 % | CNY 14,88 | CNY 14,91 | CNY 14,42 | 8,18M |
| 2026-06-02 | CNY 15,00 | +2,25 % | CNY 14,64 | CNY 15,25 | CNY 14,62 | 8,11M |
| 2026-06-01 | CNY 14,67 | +2,09 % | CNY 14,44 | CNY 14,67 | CNY 14,21 | 7,21M |
| 2026-05-29 | CNY 14,37 | +1,41 % | CNY 14,20 | CNY 14,50 | CNY 14,16 | 3,65M |
| 2026-05-28 | CNY 14,17 | -1,19 % | CNY 14,39 | CNY 14,52 | CNY 14,10 | 3,16M |
| 2026-05-27 | CNY 14,34 | -1,51 % | CNY 14,56 | CNY 14,67 | CNY 14,27 | 3,78M |
| 2026-05-26 | CNY 14,56 | +0,76 % | CNY 14,52 | CNY 14,56 | CNY 14,16 | 3,45M |