Seres Group Co. Ltd. Class A 601127
SSE · China · Langlebige Konsumgüter
CNY 46,94+0,13 (+0,28 %)
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 46,94 | +0,28 % | CNY 46,81 | CNY 47,87 | CNY 45,24 | 25,10M |
| 2026-09-29 | CNY 46,81 | +3,81 % | CNY 45,09 | CNY 47,30 | CNY 44,83 | 25,79M |
| 2026-09-28 | CNY 45,09 | -2,68 % | CNY 45,00 | CNY 45,40 | CNY 44,19 | 25,45M |
| 2026-09-24 | CNY 46,33 | -1,84 % | CNY 47,00 | CNY 47,45 | CNY 46,30 | 13,46M |
| 2026-09-23 | CNY 47,20 | -1,21 % | CNY 47,80 | CNY 48,44 | CNY 47,20 | 17,45M |
| 2026-09-22 | CNY 47,78 | +0,04 % | CNY 47,77 | CNY 48,20 | CNY 47,30 | 16,41M |
| 2026-09-21 | CNY 47,76 | +1,21 % | CNY 47,19 | CNY 48,50 | CNY 46,88 | 20,44M |
| 2026-09-18 | CNY 47,19 | +0,15 % | CNY 47,11 | CNY 47,24 | CNY 46,17 | 24,58M |
| 2026-09-17 | CNY 47,12 | +3,51 % | CNY 44,90 | CNY 47,66 | CNY 44,55 | 35,15M |
| 2026-09-16 | CNY 45,52 | +0,13 % | CNY 45,00 | CNY 45,65 | CNY 43,61 | 36,47M |
| 2026-09-15 | CNY 45,46 | -5,09 % | CNY 47,91 | CNY 49,12 | CNY 44,44 | 47,16M |
| 2026-09-14 | CNY 47,90 | +3,28 % | CNY 46,38 | CNY 48,17 | CNY 46,18 | 23,97M |
| 2026-09-11 | CNY 46,38 | -1,47 % | CNY 46,84 | CNY 46,89 | CNY 45,97 | 15,25M |
| 2026-09-10 | CNY 47,07 | -2,79 % | CNY 48,08 | CNY 48,38 | CNY 47,00 | 15,95M |
| 2026-09-09 | CNY 48,42 | -1,75 % | CNY 49,16 | CNY 49,16 | CNY 48,30 | 14,87M |
| 2026-09-08 | CNY 49,28 | +0,08 % | CNY 49,00 | CNY 49,74 | CNY 48,70 | 13,76M |
| 2026-09-07 | CNY 49,24 | -0,57 % | CNY 49,50 | CNY 50,12 | CNY 49,11 | 13,80M |
| 2026-09-04 | CNY 49,52 | +1,27 % | CNY 49,38 | CNY 51,27 | CNY 49,21 | 27,54M |
| 2026-09-03 | CNY 48,90 | -0,06 % | CNY 48,92 | CNY 49,74 | CNY 48,73 | 12,48M |
| 2026-09-02 | CNY 48,93 | -3,20 % | CNY 50,17 | CNY 50,39 | CNY 48,92 | 17,62M |
| 2026-09-01 | CNY 50,55 | +1,92 % | CNY 49,60 | CNY 50,94 | CNY 49,60 | 17,86M |
| 2026-08-31 | CNY 49,60 | -1,96 % | CNY 50,20 | CNY 50,20 | CNY 49,19 | 15,83M |
| 2026-08-28 | CNY 50,59 | +0,14 % | CNY 50,40 | CNY 50,80 | CNY 50,31 | 10,68M |
| 2026-08-27 | CNY 50,52 | -0,18 % | CNY 50,60 | CNY 50,67 | CNY 50,08 | 10,27M |
| 2026-08-26 | CNY 50,61 | -0,24 % | CNY 50,55 | CNY 51,18 | CNY 50,45 | 12,15M |
| 2026-08-25 | CNY 50,73 | +1,97 % | CNY 49,51 | CNY 50,83 | CNY 49,37 | 16,29M |
| 2026-08-24 | CNY 49,75 | -1,49 % | CNY 50,22 | CNY 50,79 | CNY 49,25 | 19,06M |
| 2026-08-21 | CNY 50,50 | -1,92 % | CNY 51,10 | CNY 51,10 | CNY 50,35 | 13,99M |
| 2026-08-20 | CNY 51,49 | +2,00 % | CNY 50,48 | CNY 51,65 | CNY 50,48 | 20,77M |
| 2026-08-19 | CNY 50,48 | -2,62 % | CNY 51,40 | CNY 51,50 | CNY 50,13 | 22,52M |
| 2026-08-18 | CNY 51,84 | -2,45 % | CNY 53,10 | CNY 53,11 | CNY 51,31 | 27,01M |
| 2026-08-17 | CNY 53,14 | -0,11 % | CNY 53,08 | CNY 53,21 | CNY 52,45 | 16,78M |
| 2026-08-14 | CNY 53,20 | -1,99 % | CNY 54,21 | CNY 54,27 | CNY 52,98 | 20,87M |
| 2026-08-13 | CNY 54,28 | -2,78 % | CNY 55,66 | CNY 55,98 | CNY 54,26 | 23,81M |
| 2026-08-12 | CNY 55,83 | +1,12 % | CNY 54,98 | CNY 56,40 | CNY 54,80 | 24,39M |
| 2026-08-11 | CNY 55,21 | -1,46 % | CNY 56,11 | CNY 56,20 | CNY 55,10 | 19,94M |
| 2026-08-10 | CNY 56,03 | -1,39 % | CNY 56,50 | CNY 57,50 | CNY 55,83 | 22,48M |
| 2026-08-07 | CNY 56,82 | -0,51 % | CNY 56,81 | CNY 57,16 | CNY 55,59 | 28,86M |
| 2026-08-06 | CNY 57,11 | -2,96 % | CNY 58,20 | CNY 58,27 | CNY 56,55 | 33,56M |
| 2026-08-05 | CNY 58,85 | +0,39 % | CNY 58,41 | CNY 59,91 | CNY 57,29 | 39,08M |
| 2026-08-04 | CNY 58,62 | -3,33 % | CNY 59,09 | CNY 59,80 | CNY 58,05 | 36,94M |
| 2026-08-03 | CNY 60,64 | -2,59 % | CNY 61,50 | CNY 62,00 | CNY 59,66 | 36,26M |
| 2026-07-31 | CNY 62,25 | +1,30 % | CNY 59,50 | CNY 63,36 | CNY 58,53 | 56,01M |
| 2026-07-30 | CNY 61,45 | +5,95 % | CNY 57,95 | CNY 62,49 | CNY 57,55 | 62,10M |
| 2026-07-29 | CNY 58,00 | +3,70 % | CNY 56,85 | CNY 59,70 | CNY 56,54 | 44,51M |
| 2026-07-28 | CNY 55,93 | +0,94 % | CNY 55,00 | CNY 57,10 | CNY 54,75 | 20,77M |
| 2026-07-27 | CNY 55,41 | +1,99 % | CNY 55,41 | CNY 56,52 | CNY 54,87 | 17,14M |
| 2026-07-24 | CNY 54,33 | -3,64 % | CNY 56,00 | CNY 56,38 | CNY 54,05 | 17,84M |
| 2026-07-23 | CNY 56,38 | +0,71 % | CNY 56,25 | CNY 56,46 | CNY 55,06 | 16,94M |
| 2026-07-22 | CNY 55,98 | +0,85 % | CNY 55,20 | CNY 56,21 | CNY 54,76 | 23,37M |
| 2026-07-21 | CNY 55,51 | -0,18 % | CNY 56,40 | CNY 56,74 | CNY 55,17 | 26,53M |
| 2026-07-20 | CNY 55,61 | +2,41 % | CNY 54,30 | CNY 55,78 | CNY 54,24 | 26,53M |
| 2026-07-17 | CNY 54,30 | -3,67 % | CNY 56,37 | CNY 56,93 | CNY 54,06 | 25,41M |
| 2026-07-16 | CNY 56,37 | +0,86 % | CNY 55,89 | CNY 57,92 | CNY 55,06 | 29,68M |
| 2026-07-15 | CNY 55,89 | +4,70 % | CNY 53,92 | CNY 56,88 | CNY 53,68 | 41,15M |
| 2026-07-14 | CNY 53,38 | -0,98 % | CNY 52,18 | CNY 54,03 | CNY 52,01 | 39,56M |
| 2026-07-13 | CNY 53,91 | -10,00 % | CNY 56,31 | CNY 56,77 | CNY 53,91 | 46,11M |
| 2026-07-10 | CNY 59,90 | +1,58 % | CNY 58,74 | CNY 61,39 | CNY 58,11 | 32,15M |
| 2026-07-09 | CNY 58,97 | +0,75 % | CNY 58,36 | CNY 59,40 | CNY 57,60 | 20,74M |
| 2026-07-08 | CNY 58,53 | -0,86 % | CNY 58,80 | CNY 59,28 | CNY 57,50 | 21,41M |
| 2026-07-07 | CNY 59,04 | -1,57 % | CNY 59,89 | CNY 60,91 | CNY 58,40 | 22,54M |
| 2026-07-06 | CNY 59,98 | -3,01 % | CNY 61,80 | CNY 62,58 | CNY 59,96 | 25,63M |
| 2026-07-03 | CNY 61,84 | +2,42 % | CNY 60,38 | CNY 62,73 | CNY 60,32 | 37,86M |
| 2026-07-02 | CNY 60,38 | -1,26 % | CNY 61,00 | CNY 62,60 | CNY 60,17 | 32,27M |
| 2026-07-01 | CNY 61,15 | -0,16 % | CNY 60,91 | CNY 61,91 | CNY 59,91 | 24,92M |
| 2026-06-30 | CNY 61,25 | +0,87 % | CNY 60,72 | CNY 61,50 | CNY 60,00 | 20,79M |
| 2026-06-29 | CNY 60,72 | +1,54 % | CNY 59,60 | CNY 62,10 | CNY 58,71 | 32,61M |
| 2026-06-26 | CNY 59,80 | -4,63 % | CNY 63,05 | CNY 63,18 | CNY 59,80 | 27,93M |
| 2026-06-25 | CNY 62,70 | +1,46 % | CNY 61,40 | CNY 64,14 | CNY 61,17 | 32,04M |
| 2026-06-24 | CNY 61,80 | -1,90 % | CNY 63,01 | CNY 63,47 | CNY 61,41 | 21,86M |
| 2026-06-23 | CNY 63,00 | -3,52 % | CNY 64,63 | CNY 65,87 | CNY 62,80 | 24,99M |
| 2026-06-22 | CNY 65,30 | +0,76 % | CNY 64,29 | CNY 65,68 | CNY 62,33 | 36,38M |
| 2026-06-18 | CNY 64,81 | -2,01 % | CNY 65,70 | CNY 66,33 | CNY 64,48 | 31,67M |
| 2026-06-17 | CNY 66,14 | -3,84 % | CNY 68,35 | CNY 68,35 | CNY 65,93 | 27,53M |
| 2026-06-16 | CNY 68,78 | +0,85 % | CNY 68,29 | CNY 69,98 | CNY 67,97 | 22,58M |
| 2026-06-15 | CNY 68,20 | -0,68 % | CNY 68,10 | CNY 70,01 | CNY 67,51 | 24,78M |
| 2026-06-12 | CNY 68,67 | +1,42 % | CNY 68,99 | CNY 69,83 | CNY 67,00 | 27,14M |
| 2026-06-11 | CNY 67,71 | -1,70 % | CNY 68,01 | CNY 68,50 | CNY 66,46 | 30,21M |
| 2026-06-10 | CNY 68,88 | -3,95 % | CNY 70,76 | CNY 70,79 | CNY 68,36 | 30,67M |
| 2026-06-09 | CNY 71,71 | -1,63 % | CNY 73,00 | CNY 73,55 | CNY 71,00 | 23,96M |
| 2026-06-08 | CNY 72,90 | -2,81 % | CNY 73,01 | CNY 76,13 | CNY 72,63 | 21,71M |
| 2026-06-05 | CNY 75,01 | -1,78 % | CNY 76,30 | CNY 76,81 | CNY 74,35 | 28,60M |
| 2026-06-04 | CNY 76,37 | -3,45 % | CNY 78,33 | CNY 78,77 | CNY 76,20 | 24,98M |
| 2026-06-03 | CNY 79,10 | -3,55 % | CNY 80,50 | CNY 80,72 | CNY 78,77 | 22,46M |
| 2026-06-02 | CNY 82,01 | +2,40 % | CNY 80,30 | CNY 83,28 | CNY 79,52 | 27,61M |
| 2026-06-01 | CNY 80,09 | -1,68 % | CNY 82,00 | CNY 82,18 | CNY 80,03 | 17,65M |
| 2026-05-29 | CNY 81,46 | -1,83 % | CNY 82,73 | CNY 83,64 | CNY 80,52 | 28,60M |
| 2026-05-28 | CNY 82,98 | -1,94 % | CNY 85,72 | CNY 85,90 | CNY 82,00 | 25,80M |
| 2026-05-27 | CNY 84,62 | -2,07 % | CNY 85,99 | CNY 88,72 | CNY 84,37 | 41,67M |
| 2026-05-26 | CNY 86,41 | +5,28 % | CNY 82,28 | CNY 87,22 | CNY 82,28 | 46,75M |