Beijing North Star Company Limited Class A 601588
SSE · China · Finanzen
CNY 1,83+0,02 (+1,10 %)
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 1,83 | +1,10 % | CNY 1,81 | CNY 1,85 | CNY 1,72 | 72,68M |
| 2026-09-29 | CNY 1,81 | +3,43 % | CNY 1,75 | CNY 1,83 | CNY 1,75 | 49,68M |
| 2026-09-28 | CNY 1,75 | 0,00 % | CNY 1,75 | CNY 1,76 | CNY 1,72 | 34,54M |
| 2026-09-24 | CNY 1,75 | -2,23 % | CNY 1,78 | CNY 1,80 | CNY 1,73 |
| 52,52M |
| 2026-09-23 | CNY 1,79 | 0,00 % | CNY 1,78 | CNY 1,85 | CNY 1,77 | 60,58M |
| 2026-09-22 | CNY 1,79 | 0,00 % | CNY 1,78 | CNY 1,80 | CNY 1,74 | 59,18M |
| 2026-09-21 | CNY 1,79 | +4,07 % | CNY 1,71 | CNY 1,80 | CNY 1,69 | 62,34M |
| 2026-09-18 | CNY 1,72 | +1,78 % | CNY 1,68 | CNY 1,73 | CNY 1,67 | 41,75M |
| 2026-09-17 | CNY 1,69 | +1,20 % | CNY 1,67 | CNY 1,69 | CNY 1,65 | 29,09M |
| 2026-09-16 | CNY 1,67 | -0,60 % | CNY 1,67 | CNY 1,68 | CNY 1,65 | 27,02M |
| 2026-09-15 | CNY 1,68 | -1,75 % | CNY 1,71 | CNY 1,72 | CNY 1,67 | 25,15M |
| 2026-09-14 | CNY 1,71 | +0,59 % | CNY 1,69 | CNY 1,72 | CNY 1,69 | 24,27M |
| 2026-09-11 | CNY 1,70 | -3,41 % | CNY 1,75 | CNY 1,76 | CNY 1,68 | 37,07M |
| 2026-09-10 | CNY 1,76 | -1,12 % | CNY 1,78 | CNY 1,78 | CNY 1,75 | 22,69M |
| 2026-09-09 | CNY 1,78 | -1,66 % | CNY 1,80 | CNY 1,81 | CNY 1,76 | 28,68M |
| 2026-09-08 | CNY 1,81 | +2,26 % | CNY 1,77 | CNY 1,83 | CNY 1,77 | 39,14M |
| 2026-09-07 | CNY 1,77 | 0,00 % | CNY 1,76 | CNY 1,78 | CNY 1,74 | 26,70M |
| 2026-09-04 | CNY 1,77 | +1,14 % | CNY 1,75 | CNY 1,81 | CNY 1,74 | 46,01M |
| 2026-09-03 | CNY 1,75 | -0,57 % | CNY 1,75 | CNY 1,78 | CNY 1,73 | 32,42M |
| 2026-09-02 | CNY 1,76 | -1,12 % | CNY 1,77 | CNY 1,78 | CNY 1,72 | 34,10M |
| 2026-09-01 | CNY 1,78 | +1,14 % | CNY 1,74 | CNY 1,79 | CNY 1,73 | 43,36M |
| 2026-08-31 | CNY 1,76 | 0,00 % | CNY 1,84 | CNY 1,88 | CNY 1,75 | 57,93M |
| 2026-08-28 | CNY 1,76 | +0,57 % | CNY 1,75 | CNY 1,78 | CNY 1,74 | 32,00M |
| 2026-08-27 | CNY 1,75 | 0,00 % | CNY 1,75 | CNY 1,76 | CNY 1,72 | 28,73M |
| 2026-08-26 | CNY 1,75 | +1,16 % | CNY 1,73 | CNY 1,77 | CNY 1,72 | 27,06M |
| 2026-08-25 | CNY 1,73 | +2,98 % | CNY 1,67 | CNY 1,74 | CNY 1,67 | 40,89M |
| 2026-08-24 | CNY 1,68 | -0,59 % | CNY 1,69 | CNY 1,71 | CNY 1,67 | 21,49M |
| 2026-08-21 | CNY 1,69 | -2,31 % | CNY 1,72 | CNY 1,72 | CNY 1,67 | 28,94M |
| 2026-08-20 | CNY 1,73 | +2,37 % | CNY 1,69 | CNY 1,75 | CNY 1,68 | 30,10M |
| 2026-08-19 | CNY 1,69 | -1,74 % | CNY 1,71 | CNY 1,72 | CNY 1,68 | 16,91M |
| 2026-08-18 | CNY 1,72 | 0,00 % | CNY 1,72 | CNY 1,73 | CNY 1,70 | 17,10M |
| 2026-08-17 | CNY 1,72 | +0,58 % | CNY 1,71 | CNY 1,73 | CNY 1,68 | 23,76M |
| 2026-08-14 | CNY 1,71 | -2,84 % | CNY 1,74 | CNY 1,77 | CNY 1,68 | 42,35M |
| 2026-08-13 | CNY 1,76 | -2,22 % | CNY 1,80 | CNY 1,83 | CNY 1,76 | 48,29M |
| 2026-08-12 | CNY 1,80 | +4,65 % | CNY 1,71 | CNY 1,84 | CNY 1,71 | 61,55M |
| 2026-08-11 | CNY 1,72 | -0,58 % | CNY 1,71 | CNY 1,75 | CNY 1,71 | 25,80M |
| 2026-08-10 | CNY 1,73 | +2,98 % | CNY 1,71 | CNY 1,74 | CNY 1,70 | 34,77M |
| 2026-08-07 | CNY 1,68 | -1,75 % | CNY 1,71 | CNY 1,71 | CNY 1,66 | 20,90M |
| 2026-08-06 | CNY 1,71 | -0,58 % | CNY 1,72 | CNY 1,73 | CNY 1,68 | 28,49M |
| 2026-08-05 | CNY 1,72 | +0,58 % | CNY 1,71 | CNY 1,72 | CNY 1,68 | 28,01M |
| 2026-08-04 | CNY 1,71 | -1,16 % | CNY 1,73 | CNY 1,74 | CNY 1,69 | 28,08M |
| 2026-08-03 | CNY 1,73 | +2,37 % | CNY 1,69 | CNY 1,73 | CNY 1,69 | 28,59M |
| 2026-07-31 | CNY 1,69 | +1,20 % | CNY 1,68 | CNY 1,70 | CNY 1,66 | 22,29M |
| 2026-07-30 | CNY 1,67 | -1,18 % | CNY 1,68 | CNY 1,72 | CNY 1,66 | 33,94M |
| 2026-07-29 | CNY 1,69 | +1,81 % | CNY 1,66 | CNY 1,70 | CNY 1,65 | 31,40M |
| 2026-07-28 | CNY 1,66 | +1,22 % | CNY 1,63 | CNY 1,68 | CNY 1,63 | 23,97M |
| 2026-07-27 | CNY 1,64 | +1,23 % | CNY 1,61 | CNY 1,65 | CNY 1,60 | 19,21M |
| 2026-07-24 | CNY 1,62 | -1,22 % | CNY 1,65 | CNY 1,67 | CNY 1,61 | 20,49M |
| 2026-07-23 | CNY 1,64 | +2,50 % | CNY 1,60 | CNY 1,65 | CNY 1,59 | 28,32M |
| 2026-07-22 | CNY 1,60 | 0,00 % | CNY 1,60 | CNY 1,62 | CNY 1,59 | 20,69M |
| 2026-07-21 | CNY 1,60 | -1,23 % | CNY 1,60 | CNY 1,62 | CNY 1,57 | 33,54M |
| 2026-07-20 | CNY 1,62 | +0,62 % | CNY 1,61 | CNY 1,65 | CNY 1,60 | 33,08M |
| 2026-07-17 | CNY 1,61 | -3,01 % | CNY 1,66 | CNY 1,69 | CNY 1,60 | 31,04M |
| 2026-07-16 | CNY 1,66 | +0,61 % | CNY 1,65 | CNY 1,68 | CNY 1,62 | 23,65M |
| 2026-07-15 | CNY 1,65 | +1,23 % | CNY 1,62 | CNY 1,69 | CNY 1,61 | 33,97M |
| 2026-07-14 | CNY 1,63 | +1,87 % | CNY 1,59 | CNY 1,63 | CNY 1,58 | 24,46M |
| 2026-07-13 | CNY 1,60 | -3,03 % | CNY 1,64 | CNY 1,65 | CNY 1,59 | 27,70M |
| 2026-07-10 | CNY 1,65 | +3,12 % | CNY 1,60 | CNY 1,68 | CNY 1,58 | 39,28M |
| 2026-07-09 | CNY 1,60 | -0,62 % | CNY 1,60 | CNY 1,63 | CNY 1,59 | 20,33M |
| 2026-07-08 | CNY 1,61 | +0,62 % | CNY 1,60 | CNY 1,62 | CNY 1,58 | 18,94M |
| 2026-07-07 | CNY 1,60 | -3,03 % | CNY 1,65 | CNY 1,65 | CNY 1,59 | 20,49M |
| 2026-07-06 | CNY 1,65 | 0,00 % | CNY 1,65 | CNY 1,67 | CNY 1,63 | 21,82M |
| 2026-07-03 | CNY 1,65 | +0,61 % | CNY 1,66 | CNY 1,67 | CNY 1,62 | 24,72M |
| 2026-07-02 | CNY 1,64 | -1,20 % | CNY 1,65 | CNY 1,71 | CNY 1,63 | 32,20M |
| 2026-07-01 | CNY 1,66 | +3,75 % | CNY 1,59 | CNY 1,68 | CNY 1,57 | 40,44M |
| 2026-06-30 | CNY 1,60 | -2,44 % | CNY 1,63 | CNY 1,64 | CNY 1,59 | 35,40M |
| 2026-06-29 | CNY 1,64 | -1,20 % | CNY 1,65 | CNY 1,66 | CNY 1,58 | 38,26M |
| 2026-06-26 | CNY 1,66 | -2,92 % | CNY 1,70 | CNY 1,71 | CNY 1,66 | 38,65M |
| 2026-06-25 | CNY 1,71 | 0,00 % | CNY 1,70 | CNY 1,71 | CNY 1,67 | 38,48M |
| 2026-06-24 | CNY 1,71 | -4,47 % | CNY 1,79 | CNY 1,80 | CNY 1,68 | 70,08M |
| 2026-06-23 | CNY 1,79 | +2,29 % | CNY 1,74 | CNY 1,81 | CNY 1,73 | 63,47M |
| 2026-06-22 | CNY 1,75 | -0,57 % | CNY 1,75 | CNY 1,76 | CNY 1,70 | 62,08M |
| 2026-06-18 | CNY 1,76 | -2,22 % | CNY 1,79 | CNY 1,79 | CNY 1,73 | 50,94M |
| 2026-06-17 | CNY 1,80 | -2,70 % | CNY 1,84 | CNY 1,85 | CNY 1,77 | 77,79M |
| 2026-06-16 | CNY 1,85 | -1,60 % | CNY 1,89 | CNY 1,89 | CNY 1,82 | 59,56M |
| 2026-06-15 | CNY 1,88 | -1,05 % | CNY 1,88 | CNY 1,95 | CNY 1,86 | 60,41M |
| 2026-06-12 | CNY 1,90 | -1,04 % | CNY 1,91 | CNY 1,93 | CNY 1,81 | 85,90M |
| 2026-06-11 | CNY 1,92 | -3,03 % | CNY 1,94 | CNY 1,98 | CNY 1,88 | 87,06M |
| 2026-06-10 | CNY 1,98 | -5,26 % | CNY 2,06 | CNY 2,08 | CNY 1,93 | 142,66M |
| 2026-06-09 | CNY 2,09 | -5,86 % | CNY 2,27 | CNY 2,34 | CNY 2,07 | 199,74M |
| 2026-06-08 | CNY 2,22 | +9,90 % | CNY 1,98 | CNY 2,22 | CNY 1,97 | 116,50M |
| 2026-06-05 | CNY 2,02 | +1,00 % | CNY 2,02 | CNY 2,15 | CNY 2,00 | 96,16M |
| 2026-06-04 | CNY 2,00 | -3,85 % | CNY 2,06 | CNY 2,10 | CNY 1,98 | 77,06M |
| 2026-06-03 | CNY 2,08 | +0,48 % | CNY 2,07 | CNY 2,10 | CNY 2,00 | 92,62M |
| 2026-06-02 | CNY 2,07 | 0,00 % | CNY 2,06 | CNY 2,15 | CNY 2,03 | 91,81M |
| 2026-06-01 | CNY 2,07 | -1,90 % | CNY 2,04 | CNY 2,09 | CNY 1,97 | 119,33M |
| 2026-05-29 | CNY 2,11 | +2,43 % | CNY 1,99 | CNY 2,16 | CNY 1,99 | 191,96M |
| 2026-05-28 | CNY 2,06 | +10,16 % | CNY 1,85 | CNY 2,06 | CNY 1,84 | 97,65M |
| 2026-05-27 | CNY 1,87 | -3,61 % | CNY 1,95 | CNY 1,95 | CNY 1,85 | 53,25M |
| 2026-05-26 | CNY 1,94 | -1,02 % | CNY 1,97 | CNY 2,02 | CNY 1,92 | 69,15M |