People.cn Co., Ltd. Class A 603000
SSE · China · Technologiedienstleistungen
CNY 16,51-0,14 (-0,84 %)
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 16,51 | -0,84 % | CNY 16,61 | CNY 16,84 | CNY 16,38 | 10,21M |
| 2026-09-29 | CNY 16,65 | +2,08 % | CNY 16,30 | CNY 16,71 | CNY 16,27 | 13,02M |
| 2026-09-28 | CNY 16,31 | -2,97 % | CNY 16,74 | CNY 16,86 | CNY 16,31 | 13,64M |
| 2026-09-24 | CNY 16,81 | -1,64 % | CNY 17,00 | CNY 17,18 | CNY 16,80 | 14,64M |
| 2026-09-23 | CNY 17,09 | -1,73 % | CNY 17,30 | CNY 17,47 | CNY 17,04 | 20,12M |
| 2026-09-22 | CNY 17,39 | +0,69 % | CNY 17,21 | CNY 17,65 | CNY 17,21 | 31,31M |
| 2026-09-21 | CNY 17,27 | -0,46 % | CNY 17,55 | CNY 17,57 | CNY 16,86 | 34,76M |
| 2026-09-18 | CNY 17,35 | +0,35 % | CNY 17,25 | CNY 17,63 | CNY 17,21 | 34,99M |
| 2026-09-17 | CNY 17,29 | +1,41 % | CNY 16,98 | CNY 17,50 | CNY 16,93 | 39,49M |
| 2026-09-16 | CNY 17,05 | -1,04 % | CNY 16,60 | CNY 17,08 | CNY 16,30 | 53,08M |
| 2026-09-15 | CNY 17,23 | +3,98 % | CNY 17,18 | CNY 18,23 | CNY 16,92 | 74,91M |
| 2026-09-14 | CNY 16,57 | +0,85 % | CNY 16,85 | CNY 17,33 | CNY 16,52 | 22,68M |
| 2026-09-11 | CNY 16,43 | -1,08 % | CNY 16,45 | CNY 16,60 | CNY 16,06 | 18,88M |
| 2026-09-10 | CNY 16,61 | -2,29 % | CNY 16,95 | CNY 17,00 | CNY 16,50 | 18,89M |
| 2026-09-09 | CNY 17,00 | -3,02 % | CNY 17,41 | CNY 17,43 | CNY 16,94 | 24,10M |
| 2026-09-08 | CNY 17,53 | +2,51 % | CNY 17,07 | CNY 18,12 | CNY 17,04 | 41,50M |
| 2026-09-07 | CNY 17,10 | +2,03 % | CNY 16,80 | CNY 17,16 | CNY 16,68 | 18,61M |
| 2026-09-04 | CNY 16,76 | +1,21 % | CNY 16,58 | CNY 17,14 | CNY 16,58 | 16,71M |
| 2026-09-03 | CNY 16,56 | -1,72 % | CNY 16,94 | CNY 17,13 | CNY 16,56 | 15,61M |
| 2026-09-02 | CNY 16,85 | -2,21 % | CNY 17,06 | CNY 17,26 | CNY 16,85 | 14,36M |
| 2026-09-01 | CNY 17,23 | +0,23 % | CNY 17,00 | CNY 17,38 | CNY 16,95 | 24,87M |
| 2026-08-31 | CNY 17,19 | +4,69 % | CNY 16,51 | CNY 17,20 | CNY 16,32 | 29,54M |
| 2026-08-28 | CNY 16,42 | +0,06 % | CNY 16,48 | CNY 16,65 | CNY 16,36 | 11,39M |
| 2026-08-27 | CNY 16,41 | +0,31 % | CNY 16,35 | CNY 16,45 | CNY 16,21 | 12,12M |
| 2026-08-26 | CNY 16,36 | -0,85 % | CNY 16,42 | CNY 16,59 | CNY 16,30 | 10,95M |
| 2026-08-25 | CNY 16,50 | +4,90 % | CNY 15,72 | CNY 16,60 | CNY 15,68 | 19,64M |
| 2026-08-24 | CNY 15,73 | -1,26 % | CNY 16,04 | CNY 16,06 | CNY 15,65 | 8,50M |
| 2026-08-21 | CNY 15,93 | -0,69 % | CNY 15,96 | CNY 16,00 | CNY 15,73 | 7,13M |
| 2026-08-20 | CNY 16,04 | +0,75 % | CNY 16,03 | CNY 16,15 | CNY 15,89 | 7,39M |
| 2026-08-19 | CNY 15,92 | -2,63 % | CNY 16,25 | CNY 16,35 | CNY 15,86 | 13,25M |
| 2026-08-18 | CNY 16,35 | -2,21 % | CNY 16,70 | CNY 16,70 | CNY 16,18 | 13,59M |
| 2026-08-17 | CNY 16,72 | +0,36 % | CNY 16,61 | CNY 16,74 | CNY 16,49 | 11,73M |
| 2026-08-14 | CNY 16,66 | -1,13 % | CNY 16,70 | CNY 17,08 | CNY 16,36 | 18,11M |
| 2026-08-13 | CNY 16,85 | -0,88 % | CNY 16,93 | CNY 17,65 | CNY 16,81 | 27,22M |
| 2026-08-12 | CNY 17,00 | +0,06 % | CNY 17,00 | CNY 17,33 | CNY 16,88 | 16,84M |
| 2026-08-11 | CNY 16,99 | -0,41 % | CNY 17,00 | CNY 17,11 | CNY 16,77 | 14,41M |
| 2026-08-10 | CNY 17,06 | -0,23 % | CNY 17,10 | CNY 17,26 | CNY 16,84 | 11,77M |
| 2026-08-07 | CNY 17,10 | -1,10 % | CNY 17,26 | CNY 17,29 | CNY 16,68 | 22,01M |
| 2026-08-06 | CNY 17,29 | -1,03 % | CNY 17,32 | CNY 17,81 | CNY 17,15 | 24,90M |
| 2026-08-05 | CNY 17,47 | +1,28 % | CNY 17,10 | CNY 17,78 | CNY 17,01 | 26,74M |
| 2026-08-04 | CNY 17,25 | +1,77 % | CNY 16,94 | CNY 17,35 | CNY 16,83 | 24,51M |
| 2026-08-03 | CNY 16,95 | +0,71 % | CNY 16,65 | CNY 17,14 | CNY 16,50 | 23,52M |
| 2026-07-31 | CNY 16,83 | +5,52 % | CNY 15,92 | CNY 17,35 | CNY 15,86 | 38,94M |
| 2026-07-30 | CNY 15,95 | +0,38 % | CNY 15,77 | CNY 16,36 | CNY 15,77 | 17,92M |
| 2026-07-29 | CNY 15,89 | +1,60 % | CNY 15,79 | CNY 15,97 | CNY 15,66 | 13,91M |
| 2026-07-28 | CNY 15,64 | +0,32 % | CNY 15,43 | CNY 15,85 | CNY 15,43 | 11,91M |
| 2026-07-27 | CNY 15,59 | +2,84 % | CNY 15,16 | CNY 15,63 | CNY 15,03 | 11,49M |
| 2026-07-24 | CNY 15,16 | -3,19 % | CNY 15,51 | CNY 15,77 | CNY 15,16 | 12,45M |
| 2026-07-23 | CNY 15,66 | -1,26 % | CNY 15,80 | CNY 15,86 | CNY 15,46 | 14,07M |
| 2026-07-22 | CNY 15,86 | +0,06 % | CNY 15,69 | CNY 15,98 | CNY 15,57 | 16,78M |
| 2026-07-21 | CNY 15,85 | +0,57 % | CNY 15,55 | CNY 16,08 | CNY 15,55 | 22,34M |
| 2026-07-20 | CNY 15,76 | +3,34 % | CNY 15,67 | CNY 15,88 | CNY 15,43 | 21,49M |
| 2026-07-17 | CNY 15,25 | -4,57 % | CNY 15,80 | CNY 16,16 | CNY 15,18 | 18,41M |
| 2026-07-16 | CNY 15,98 | +1,01 % | CNY 15,73 | CNY 16,12 | CNY 15,53 | 17,68M |
| 2026-07-15 | CNY 15,82 | +3,47 % | CNY 15,23 | CNY 16,05 | CNY 15,19 | 21,63M |
| 2026-07-14 | CNY 15,29 | +0,66 % | CNY 15,45 | CNY 15,63 | CNY 15,02 | 15,24M |
| 2026-07-13 | CNY 15,19 | -3,31 % | CNY 15,71 | CNY 15,80 | CNY 15,00 | 21,73M |
| 2026-07-10 | CNY 15,71 | +5,37 % | CNY 14,74 | CNY 16,20 | CNY 14,68 | 32,44M |
| 2026-07-09 | CNY 14,91 | +1,36 % | CNY 14,58 | CNY 15,11 | CNY 14,40 | 13,17M |
| 2026-07-08 | CNY 14,71 | +2,08 % | CNY 14,41 | CNY 14,77 | CNY 14,25 | 13,27M |
| 2026-07-07 | CNY 14,41 | -4,63 % | CNY 15,15 | CNY 15,18 | CNY 14,38 | 17,19M |
| 2026-07-06 | CNY 15,11 | -1,37 % | CNY 15,44 | CNY 15,45 | CNY 15,10 | 8,82M |
| 2026-07-03 | CNY 15,32 | -1,23 % | CNY 15,45 | CNY 15,65 | CNY 15,13 | 12,15M |
| 2026-07-02 | CNY 15,51 | +0,39 % | CNY 15,52 | CNY 15,84 | CNY 15,43 | 18,16M |
| 2026-07-01 | CNY 15,45 | +4,46 % | CNY 14,80 | CNY 15,95 | CNY 14,70 | 24,39M |
| 2026-06-30 | CNY 14,79 | +1,23 % | CNY 14,58 | CNY 14,87 | CNY 14,53 | 11,06M |
| 2026-06-29 | CNY 14,61 | -0,34 % | CNY 14,59 | CNY 14,88 | CNY 14,33 | 12,20M |
| 2026-06-26 | CNY 14,66 | -4,43 % | CNY 15,21 | CNY 15,26 | CNY 14,66 | 17,49M |
| 2026-06-25 | CNY 15,34 | -1,29 % | CNY 15,43 | CNY 15,55 | CNY 15,21 | 12,92M |
| 2026-06-24 | CNY 15,54 | -2,88 % | CNY 15,95 | CNY 16,00 | CNY 15,42 | 15,61M |
| 2026-06-23 | CNY 16,00 | -2,62 % | CNY 16,23 | CNY 16,45 | CNY 15,93 | 14,47M |
| 2026-06-22 | CNY 16,43 | +2,05 % | CNY 15,96 | CNY 16,48 | CNY 15,66 | 19,22M |
| 2026-06-18 | CNY 16,10 | -0,43 % | CNY 16,17 | CNY 16,34 | CNY 15,87 | 12,27M |
| 2026-06-17 | CNY 16,17 | -0,55 % | CNY 16,16 | CNY 16,20 | CNY 16,00 | 11,07M |
| 2026-06-16 | CNY 16,26 | -1,22 % | CNY 16,43 | CNY 16,51 | CNY 16,09 | 13,32M |
| 2026-06-15 | CNY 16,46 | +0,98 % | CNY 16,30 | CNY 16,53 | CNY 16,21 | 13,31M |
| 2026-06-12 | CNY 16,30 | +1,68 % | CNY 16,13 | CNY 16,33 | CNY 15,91 | 17,37M |
| 2026-06-11 | CNY 16,03 | -4,58 % | CNY 16,67 | CNY 16,68 | CNY 15,96 | 19,30M |
| 2026-06-10 | CNY 16,80 | -1,47 % | CNY 16,81 | CNY 17,22 | CNY 16,68 | 14,51M |
| 2026-06-09 | CNY 17,05 | +0,35 % | CNY 17,01 | CNY 17,25 | CNY 16,53 | 17,30M |
| 2026-06-08 | CNY 16,99 | -2,64 % | CNY 16,87 | CNY 17,91 | CNY 16,85 | 22,59M |
| 2026-06-05 | CNY 17,45 | +4,30 % | CNY 17,80 | CNY 18,29 | CNY 17,41 | 31,21M |
| 2026-06-04 | CNY 16,73 | -2,45 % | CNY 17,02 | CNY 17,10 | CNY 16,60 | 15,39M |
| 2026-06-03 | CNY 17,15 | -2,11 % | CNY 17,39 | CNY 17,44 | CNY 17,08 | 16,39M |
| 2026-06-02 | CNY 17,52 | -2,56 % | CNY 18,02 | CNY 18,02 | CNY 17,35 | 18,83M |
| 2026-06-01 | CNY 17,98 | +2,57 % | CNY 17,41 | CNY 18,23 | CNY 17,37 | 22,73M |
| 2026-05-29 | CNY 17,53 | -0,17 % | CNY 17,63 | CNY 18,03 | CNY 17,46 | 18,36M |
| 2026-05-28 | CNY 17,56 | -0,57 % | CNY 17,58 | CNY 17,73 | CNY 17,20 | 18,50M |
| 2026-05-27 | CNY 17,66 | -1,45 % | CNY 17,97 | CNY 18,20 | CNY 17,60 | 16,60M |
| 2026-05-26 | CNY 17,92 | 0,00 % | CNY 17,77 | CNY 18,08 | CNY 17,60 | 14,89M |