Perfect Group Corp., Ltd. Class A 603059
SSE · China · Produzierendes Gewerbe
CNY 26,22+0,33 (+1,27 %)
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 26,22 | +1,27 % | CNY 25,89 | CNY 26,66 | CNY 25,81 | 1,43M |
| 2026-09-29 | CNY 25,89 | -0,04 % | CNY 25,80 | CNY 26,11 | CNY 25,60 | 1,32M |
| 2026-09-28 | CNY 25,90 | +1,17 % | CNY 25,78 | CNY 26,18 | CNY 25,30 | 1,44M |
| 2026-09-24 | CNY 25,60 | +0,43 % | CNY 25,51 | CNY 26,05 | CNY 25,39 | 1,48M |
| 2026-09-23 | CNY 25,49 | -0,55 % | CNY 25,77 | CNY 25,93 | CNY 25,25 | 1,31M |
| 2026-09-22 | CNY 25,63 | -0,31 % | CNY 25,55 | CNY 25,97 | CNY 25,37 | 1,48M |
| 2026-09-21 | CNY 25,71 | +4,77 % | CNY 24,55 | CNY 26,00 | CNY 24,49 | 1,94M |
| 2026-09-18 | CNY 24,54 | +2,55 % | CNY 23,90 | CNY 25,62 | CNY 23,81 | 2,13M |
| 2026-09-17 | CNY 23,93 | +0,08 % | CNY 23,78 | CNY 24,09 | CNY 23,53 | 1,08M |
| 2026-09-16 | CNY 23,91 | +2,14 % | CNY 23,30 | CNY 24,15 | CNY 23,11 | 1,36M |
| 2026-09-15 | CNY 23,41 | +0,30 % | CNY 23,29 | CNY 23,60 | CNY 23,05 | 1,30M |
| 2026-09-14 | CNY 23,34 | -0,09 % | CNY 23,20 | CNY 23,68 | CNY 23,03 | 1,30M |
| 2026-09-11 | CNY 23,36 | -1,85 % | CNY 23,80 | CNY 24,00 | CNY 22,87 | 1,58M |
| 2026-09-10 | CNY 23,80 | -5,82 % | CNY 25,65 | CNY 25,65 | CNY 23,78 | 2,56M |
| 2026-09-09 | CNY 25,27 | -3,18 % | CNY 27,33 | CNY 27,33 | CNY 25,21 | 2,57M |
| 2026-09-08 | CNY 26,10 | +2,80 % | CNY 25,44 | CNY 26,14 | CNY 25,03 | 1,19M |
| 2026-09-07 | CNY 25,39 | +1,48 % | CNY 25,04 | CNY 25,39 | CNY 24,60 | 1,09M |
| 2026-09-04 | CNY 25,02 | +1,38 % | CNY 24,73 | CNY 25,40 | CNY 24,73 | 1,02M |
| 2026-09-03 | CNY 24,68 | -2,57 % | CNY 25,41 | CNY 25,68 | CNY 24,61 | 1,08M |
| 2026-09-02 | CNY 25,33 | +0,64 % | CNY 25,05 | CNY 25,50 | CNY 24,70 | 902,73K |
| 2026-09-01 | CNY 25,17 | -0,12 % | CNY 25,09 | CNY 25,56 | CNY 25,02 | 1,03M |
| 2026-08-31 | CNY 25,20 | +1,86 % | CNY 24,74 | CNY 25,26 | CNY 24,36 | 1,20M |
| 2026-08-28 | CNY 24,74 | +3,38 % | CNY 24,02 | CNY 24,88 | CNY 23,80 | 1,66M |
| 2026-08-27 | CNY 23,93 | -2,09 % | CNY 24,06 | CNY 24,35 | CNY 23,72 | 1,56M |
| 2026-08-26 | CNY 24,44 | -2,40 % | CNY 23,82 | CNY 25,03 | CNY 23,82 | 2,10M |
| 2026-08-25 | CNY 25,04 | +1,71 % | CNY 24,62 | CNY 25,15 | CNY 24,46 | 1,28M |
| 2026-08-24 | CNY 24,62 | -3,72 % | CNY 25,58 | CNY 25,67 | CNY 24,33 | 1,34M |
| 2026-08-21 | CNY 25,57 | -0,74 % | CNY 25,80 | CNY 25,84 | CNY 24,90 | 1,18M |
| 2026-08-20 | CNY 25,76 | +3,37 % | CNY 25,30 | CNY 25,95 | CNY 24,93 | 1,55M |
| 2026-08-19 | CNY 24,92 | -1,15 % | CNY 25,21 | CNY 25,46 | CNY 24,64 | 1,13M |
| 2026-08-18 | CNY 25,21 | -0,63 % | CNY 25,48 | CNY 25,48 | CNY 24,85 | 899,40K |
| 2026-08-17 | CNY 25,37 | +1,44 % | CNY 25,03 | CNY 25,37 | CNY 24,57 | 1,15M |
| 2026-08-14 | CNY 25,01 | -1,54 % | CNY 25,10 | CNY 25,60 | CNY 24,71 | 1,69M |
| 2026-08-13 | CNY 25,40 | +0,20 % | CNY 25,22 | CNY 26,54 | CNY 25,01 | 2,45M |
| 2026-08-12 | CNY 25,35 | +0,04 % | CNY 25,34 | CNY 25,58 | CNY 25,00 | 739,45K |
| 2026-08-11 | CNY 25,34 | -0,39 % | CNY 25,45 | CNY 25,77 | CNY 24,93 | 1,28M |
| 2026-08-10 | CNY 25,44 | +3,16 % | CNY 24,60 | CNY 25,55 | CNY 24,35 | 1,55M |
| 2026-08-07 | CNY 24,66 | +1,82 % | CNY 24,22 | CNY 24,67 | CNY 23,87 | 1,38M |
| 2026-08-06 | CNY 24,22 | +0,62 % | CNY 24,15 | CNY 24,24 | CNY 23,78 | 1,21M |
| 2026-08-05 | CNY 24,07 | +0,84 % | CNY 23,99 | CNY 24,23 | CNY 23,82 | 989,70K |
| 2026-08-04 | CNY 23,87 | +0,04 % | CNY 23,99 | CNY 24,20 | CNY 23,70 | 1,17M |
| 2026-08-03 | CNY 23,86 | -0,71 % | CNY 24,00 | CNY 24,26 | CNY 23,70 | 1,27M |
| 2026-07-31 | CNY 24,03 | +1,14 % | CNY 24,02 | CNY 24,31 | CNY 23,78 | 919,10K |
| 2026-07-30 | CNY 23,76 | -2,14 % | CNY 24,75 | CNY 24,75 | CNY 23,64 | 2,34M |
| 2026-07-29 | CNY 24,28 | +5,93 % | CNY 22,87 | CNY 24,42 | CNY 22,87 | 1,72M |
| 2026-07-28 | CNY 22,92 | +1,91 % | CNY 22,42 | CNY 23,26 | CNY 22,34 | 1,29M |
| 2026-07-27 | CNY 22,49 | +2,27 % | CNY 21,81 | CNY 22,59 | CNY 21,65 | 804,73K |
| 2026-07-24 | CNY 21,99 | -1,79 % | CNY 22,30 | CNY 22,43 | CNY 21,63 | 915,10K |
| 2026-07-23 | CNY 22,39 | +3,32 % | CNY 21,56 | CNY 22,45 | CNY 21,45 | 928,50K |
| 2026-07-22 | CNY 21,67 | -2,91 % | CNY 22,28 | CNY 22,65 | CNY 21,51 | 1,08M |
| 2026-07-21 | CNY 22,32 | -1,24 % | CNY 22,57 | CNY 22,74 | CNY 21,60 | 1,19M |
| 2026-07-20 | CNY 22,60 | -2,08 % | CNY 23,16 | CNY 23,51 | CNY 22,15 | 1,29M |
| 2026-07-17 | CNY 23,08 | -6,22 % | CNY 24,73 | CNY 24,96 | CNY 22,74 | 1,77M |
| 2026-07-16 | CNY 24,61 | +1,36 % | CNY 24,20 | CNY 24,92 | CNY 23,77 | 1,14M |
| 2026-07-15 | CNY 24,28 | +0,71 % | CNY 23,65 | CNY 24,48 | CNY 23,63 | 982,90K |
| 2026-07-14 | CNY 24,11 | +0,54 % | CNY 24,03 | CNY 24,27 | CNY 23,30 | 821,23K |
| 2026-07-13 | CNY 23,98 | -2,48 % | CNY 25,16 | CNY 25,16 | CNY 23,92 | 1,06M |
| 2026-07-10 | CNY 24,59 | +2,54 % | CNY 24,27 | CNY 24,89 | CNY 23,70 | 1,11M |
| 2026-07-09 | CNY 23,98 | -2,48 % | CNY 24,50 | CNY 24,68 | CNY 23,66 | 982,70K |
| 2026-07-08 | CNY 24,59 | -2,23 % | CNY 24,81 | CNY 25,34 | CNY 24,51 | 687,50K |
| 2026-07-07 | CNY 25,15 | -2,82 % | CNY 25,87 | CNY 26,22 | CNY 25,08 | 892,00K |
| 2026-07-06 | CNY 25,88 | +0,47 % | CNY 25,83 | CNY 26,20 | CNY 25,59 | 894,30K |
| 2026-07-03 | CNY 25,76 | +3,37 % | CNY 24,89 | CNY 25,96 | CNY 24,89 | 1,37M |
| 2026-07-02 | CNY 24,92 | +0,52 % | CNY 25,10 | CNY 25,45 | CNY 24,70 | 1,23M |
| 2026-07-01 | CNY 24,79 | +2,23 % | CNY 24,11 | CNY 25,03 | CNY 23,90 | 1,15M |
| 2026-06-30 | CNY 24,25 | -1,02 % | CNY 24,50 | CNY 24,72 | CNY 23,86 | 782,10K |
| 2026-06-29 | CNY 24,50 | +0,62 % | CNY 24,32 | CNY 24,77 | CNY 23,63 | 1,22M |
| 2026-06-26 | CNY 24,35 | -2,68 % | CNY 24,70 | CNY 25,00 | CNY 24,12 | 786,03K |
| 2026-06-25 | CNY 25,02 | -2,91 % | CNY 25,55 | CNY 25,70 | CNY 24,63 | 1,03M |
| 2026-06-24 | CNY 25,77 | -2,75 % | CNY 26,51 | CNY 26,60 | CNY 25,63 | 908,20K |
| 2026-06-23 | CNY 26,50 | +3,76 % | CNY 25,57 | CNY 26,73 | CNY 25,41 | 1,40M |
| 2026-06-22 | CNY 25,54 | -1,81 % | CNY 26,01 | CNY 26,02 | CNY 24,71 | 1,15M |
| 2026-06-18 | CNY 26,01 | +1,01 % | CNY 25,67 | CNY 26,13 | CNY 25,30 | 1,49M |
| 2026-06-17 | CNY 25,75 | -3,01 % | CNY 26,02 | CNY 26,54 | CNY 25,61 | 988,23K |
| 2026-06-16 | CNY 26,55 | +0,19 % | CNY 26,80 | CNY 26,80 | CNY 25,88 | 878,14K |
| 2026-06-15 | CNY 26,50 | -1,23 % | CNY 27,24 | CNY 27,49 | CNY 26,32 | 1,25M |
| 2026-06-12 | CNY 26,83 | +4,07 % | CNY 25,80 | CNY 27,11 | CNY 25,68 | 1,49M |
| 2026-06-11 | CNY 25,78 | -1,45 % | CNY 26,16 | CNY 26,17 | CNY 25,33 | 790,10K |
| 2026-06-10 | CNY 26,16 | -0,11 % | CNY 26,18 | CNY 26,50 | CNY 25,81 | 1,06M |
| 2026-06-09 | CNY 26,19 | +0,46 % | CNY 26,07 | CNY 26,75 | CNY 25,81 | 1,08M |
| 2026-06-08 | CNY 26,07 | -1,62 % | CNY 26,20 | CNY 26,84 | CNY 25,60 | 1,19M |
| 2026-06-05 | CNY 26,50 | +0,95 % | CNY 26,43 | CNY 26,70 | CNY 25,86 | 1,05M |
| 2026-06-04 | CNY 26,25 | -1,69 % | CNY 26,69 | CNY 26,97 | CNY 26,00 | 1,15M |
| 2026-06-03 | CNY 26,70 | -2,34 % | CNY 27,40 | CNY 27,46 | CNY 26,37 | 1,38M |
| 2026-06-02 | CNY 27,34 | -3,90 % | CNY 28,30 | CNY 28,70 | CNY 27,25 | 1,31M |
| 2026-06-01 | CNY 28,45 | +3,08 % | CNY 27,86 | CNY 28,72 | CNY 26,61 | 1,73M |
| 2026-05-29 | CNY 27,60 | -0,76 % | CNY 27,81 | CNY 27,96 | CNY 27,42 | 946,60K |
| 2026-05-28 | CNY 27,81 | -1,21 % | CNY 28,15 | CNY 28,35 | CNY 27,33 | 1,05M |
| 2026-05-27 | CNY 28,15 | -1,26 % | CNY 28,67 | CNY 28,67 | CNY 27,65 | 1,15M |
| 2026-05-26 | CNY 28,51 | -2,56 % | CNY 29,20 | CNY 29,20 | CNY 28,21 | 1,35M |