Higa Co., Ltd. Class A 603150
SSE · China · Produzierendes Gewerbe
CNY 66,40-2,09 (-3,05 %)
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 66,40 | -3,05 % | CNY 68,20 | CNY 69,97 | CNY 66,09 | 2,16M |
| 2026-09-29 | CNY 68,49 | +4,97 % | CNY 64,48 | CNY 69,41 | CNY 64,07 | 3,30M |
| 2026-09-28 | CNY 65,25 | -8,28 % | CNY 71,44 | CNY 71,44 | CNY 64,03 | 3,12M |
| 2026-09-24 | CNY 71,14 | -6,37 % | CNY 74,86 | CNY 75,23 | CNY 70,61 | 3,25M |
| 2026-09-23 | CNY 75,98 | +3,43 % | CNY 73,90 | CNY 78,00 | CNY 71,68 | 4,25M |
| 2026-09-22 | CNY 73,46 | +4,39 % | CNY 70,59 | CNY 75,20 | CNY 70,20 | 3,16M |
| 2026-09-21 | CNY 70,37 | +2,06 % | CNY 68,95 | CNY 71,49 | CNY 68,62 | 2,26M |
| 2026-09-18 | CNY 68,95 | +2,48 % | CNY 68,40 | CNY 70,74 | CNY 66,86 | 3,00M |
| 2026-09-17 | CNY 67,28 | -1,87 % | CNY 68,21 | CNY 69,50 | CNY 66,60 | 1,94M |
| 2026-09-16 | CNY 68,56 | -0,38 % | CNY 69,50 | CNY 69,98 | CNY 66,00 | 2,40M |
| 2026-09-15 | CNY 68,82 | +1,15 % | CNY 68,19 | CNY 70,68 | CNY 67,68 | 2,19M |
| 2026-09-14 | CNY 68,04 | -2,67 % | CNY 69,55 | CNY 69,55 | CNY 65,56 | 3,59M |
| 2026-09-11 | CNY 69,91 | -0,84 % | CNY 69,14 | CNY 71,86 | CNY 68,07 | 3,33M |
| 2026-09-10 | CNY 70,50 | +0,51 % | CNY 69,42 | CNY 70,93 | CNY 68,51 | 2,58M |
| 2026-09-09 | CNY 70,14 | +0,36 % | CNY 70,45 | CNY 71,47 | CNY 68,92 | 2,78M |
| 2026-09-08 | CNY 69,89 | +0,58 % | CNY 69,97 | CNY 70,00 | CNY 67,56 | 4,33M |
| 2026-09-07 | CNY 69,49 | +4,48 % | CNY 69,10 | CNY 73,13 | CNY 66,58 | 7,29M |
| 2026-09-04 | CNY 66,51 | +7,02 % | CNY 62,97 | CNY 67,57 | CNY 62,97 | 7,00M |
| 2026-09-03 | CNY 62,15 | +10,00 % | CNY 57,12 | CNY 62,15 | CNY 56,75 | 4,67M |
| 2026-09-02 | CNY 56,50 | +5,81 % | CNY 54,19 | CNY 57,14 | CNY 53,00 | 2,57M |
| 2026-09-01 | CNY 53,40 | -6,15 % | CNY 57,68 | CNY 57,68 | CNY 53,40 | 2,52M |
| 2026-08-31 | CNY 56,90 | +6,38 % | CNY 52,37 | CNY 56,97 | CNY 52,18 | 3,02M |
| 2026-08-28 | CNY 53,49 | +5,25 % | CNY 50,98 | CNY 54,67 | CNY 50,90 | 2,24M |
| 2026-08-27 | CNY 50,82 | -1,61 % | CNY 51,40 | CNY 52,58 | CNY 49,88 | 1,76M |
| 2026-08-26 | CNY 51,65 | -0,54 % | CNY 52,10 | CNY 52,61 | CNY 51,21 | 1,03M |
| 2026-08-25 | CNY 51,93 | -1,80 % | CNY 51,99 | CNY 53,04 | CNY 51,29 | 1,03M |
| 2026-08-24 | CNY 52,88 | -1,91 % | CNY 54,25 | CNY 54,42 | CNY 51,84 | 957,30K |
| 2026-08-21 | CNY 53,91 | +3,06 % | CNY 52,83 | CNY 54,88 | CNY 51,06 | 1,47M |
| 2026-08-20 | CNY 52,31 | +2,35 % | CNY 51,49 | CNY 53,77 | CNY 51,02 | 1,28M |
| 2026-08-19 | CNY 51,11 | -6,05 % | CNY 54,00 | CNY 54,13 | CNY 50,76 | 1,55M |
| 2026-08-18 | CNY 54,40 | -1,07 % | CNY 55,10 | CNY 55,68 | CNY 53,53 | 1,45M |
| 2026-08-17 | CNY 54,99 | +0,71 % | CNY 55,17 | CNY 55,30 | CNY 53,83 | 1,11M |
| 2026-08-14 | CNY 54,60 | +0,85 % | CNY 54,10 | CNY 55,50 | CNY 53,66 | 1,20M |
| 2026-08-13 | CNY 54,14 | +1,37 % | CNY 54,00 | CNY 55,77 | CNY 53,34 | 1,70M |
| 2026-08-12 | CNY 53,41 | +0,83 % | CNY 52,82 | CNY 54,50 | CNY 52,78 | 792,00K |
| 2026-08-11 | CNY 52,97 | -0,09 % | CNY 52,66 | CNY 53,93 | CNY 51,93 | 1,53M |
| 2026-08-10 | CNY 53,02 | +2,91 % | CNY 51,99 | CNY 53,64 | CNY 50,63 | 1,52M |
| 2026-08-07 | CNY 51,52 | +2,36 % | CNY 50,32 | CNY 52,18 | CNY 49,25 | 1,75M |
| 2026-08-06 | CNY 50,33 | +1,00 % | CNY 49,20 | CNY 50,60 | CNY 49,08 | 1,36M |
| 2026-08-05 | CNY 49,83 | +2,45 % | CNY 48,64 | CNY 50,30 | CNY 48,64 | 1,51M |
| 2026-08-04 | CNY 48,64 | +5,33 % | CNY 46,18 | CNY 49,18 | CNY 46,18 | 1,58M |
| 2026-08-03 | CNY 46,18 | -1,18 % | CNY 47,11 | CNY 48,30 | CNY 45,81 | 1,51M |
| 2026-07-31 | CNY 46,73 | +3,59 % | CNY 46,61 | CNY 48,51 | CNY 46,00 | 1,41M |
| 2026-07-30 | CNY 45,11 | -5,51 % | CNY 47,98 | CNY 47,98 | CNY 44,14 | 1,55M |
| 2026-07-29 | CNY 47,74 | -0,77 % | CNY 48,12 | CNY 48,41 | CNY 45,27 | 1,50M |
| 2026-07-28 | CNY 48,11 | -4,51 % | CNY 49,95 | CNY 52,37 | CNY 47,91 | 1,55M |
| 2026-07-27 | CNY 50,38 | +4,52 % | CNY 49,96 | CNY 51,00 | CNY 47,90 | 1,46M |
| 2026-07-24 | CNY 48,20 | -2,76 % | CNY 49,38 | CNY 49,44 | CNY 47,29 | 729,99K |
| 2026-07-23 | CNY 49,57 | +0,90 % | CNY 49,65 | CNY 50,98 | CNY 48,61 | 925,79K |
| 2026-07-22 | CNY 49,13 | -2,50 % | CNY 50,00 | CNY 51,20 | CNY 48,69 | 1,47M |
| 2026-07-21 | CNY 50,39 | +3,26 % | CNY 48,51 | CNY 51,50 | CNY 44,03 | 3,30M |
| 2026-07-20 | CNY 48,80 | -3,48 % | CNY 52,55 | CNY 54,84 | CNY 46,50 | 3,35M |
| 2026-07-17 | CNY 50,56 | -9,55 % | CNY 55,94 | CNY 56,46 | CNY 50,33 | 3,12M |
| 2026-07-16 | CNY 55,90 | -3,89 % | CNY 57,00 | CNY 58,16 | CNY 55,42 | 1,29M |
| 2026-07-15 | CNY 58,16 | -1,19 % | CNY 58,86 | CNY 59,97 | CNY 57,57 | 1,45M |
| 2026-07-14 | CNY 58,86 | -0,15 % | CNY 58,58 | CNY 59,60 | CNY 55,78 | 2,99M |
| 2026-07-13 | CNY 58,95 | -10,00 % | CNY 65,57 | CNY 65,57 | CNY 58,95 | 2,58M |
| 2026-07-10 | CNY 65,50 | +1,77 % | CNY 64,05 | CNY 66,28 | CNY 63,20 | 1,91M |
| 2026-07-09 | CNY 64,36 | +2,16 % | CNY 63,10 | CNY 64,58 | CNY 61,57 | 1,28M |
| 2026-07-08 | CNY 63,00 | -2,40 % | CNY 65,51 | CNY 65,52 | CNY 62,00 | 1,52M |
| 2026-07-07 | CNY 64,55 | -7,34 % | CNY 69,66 | CNY 69,98 | CNY 63,69 | 2,48M |
| 2026-07-06 | CNY 69,66 | -0,13 % | CNY 69,75 | CNY 72,77 | CNY 68,60 | 1,52M |
| 2026-07-03 | CNY 69,75 | -3,13 % | CNY 71,98 | CNY 72,78 | CNY 69,54 | 1,84M |
| 2026-07-02 | CNY 72,00 | +1,12 % | CNY 71,38 | CNY 75,17 | CNY 69,20 | 2,16M |
| 2026-07-01 | CNY 71,20 | +0,56 % | CNY 71,00 | CNY 72,00 | CNY 68,30 | 2,77M |
| 2026-06-30 | CNY 70,80 | -0,73 % | CNY 71,34 | CNY 73,07 | CNY 69,90 | 1,75M |
| 2026-06-29 | CNY 71,32 | -6,31 % | CNY 76,51 | CNY 78,00 | CNY 71,02 | 3,05M |
| 2026-06-26 | CNY 76,12 | -2,56 % | CNY 77,00 | CNY 78,67 | CNY 74,02 | 2,46M |
| 2026-06-25 | CNY 78,12 | -1,77 % | CNY 80,00 | CNY 81,55 | CNY 76,75 | 2,16M |
| 2026-06-24 | CNY 79,53 | +3,19 % | CNY 76,44 | CNY 80,40 | CNY 74,20 | 2,09M |
| 2026-06-23 | CNY 77,07 | -1,12 % | CNY 77,10 | CNY 79,38 | CNY 76,36 | 1,80M |
| 2026-06-22 | CNY 77,94 | -0,99 % | CNY 79,70 | CNY 79,93 | CNY 74,64 | 3,02M |
| 2026-06-18 | CNY 78,72 | +0,46 % | CNY 78,50 | CNY 80,28 | CNY 78,36 | 2,08M |
| 2026-06-17 | CNY 78,36 | -1,93 % | CNY 79,50 | CNY 80,91 | CNY 76,01 | 2,62M |
| 2026-06-16 | CNY 79,90 | +1,43 % | CNY 78,32 | CNY 80,96 | CNY 77,91 | 3,31M |
| 2026-06-15 | CNY 78,77 | +3,06 % | CNY 75,20 | CNY 79,00 | CNY 75,20 | 2,94M |
| 2026-06-12 | CNY 76,43 | -0,18 % | CNY 77,72 | CNY 79,79 | CNY 75,01 | 3,71M |
| 2026-06-11 | CNY 76,57 | -1,54 % | CNY 77,39 | CNY 78,38 | CNY 75,58 | 2,90M |
| 2026-06-10 | CNY 77,77 | +4,28 % | CNY 74,61 | CNY 79,30 | CNY 74,00 | 5,56M |
| 2026-06-09 | CNY 74,58 | +10,00 % | CNY 68,41 | CNY 74,58 | CNY 67,21 | 3,45M |
| 2026-06-08 | CNY 67,80 | +0,31 % | CNY 68,00 | CNY 72,88 | CNY 65,50 | 5,14M |
| 2026-06-05 | CNY 67,59 | +1,41 % | CNY 66,64 | CNY 70,29 | CNY 65,12 | 2,34M |
| 2026-06-04 | CNY 66,65 | +2,85 % | CNY 65,00 | CNY 67,60 | CNY 64,38 | 2,73M |
| 2026-06-03 | CNY 64,80 | +1,01 % | CNY 64,14 | CNY 67,43 | CNY 63,26 | 1,88M |
| 2026-06-02 | CNY 64,15 | +0,38 % | CNY 64,01 | CNY 65,98 | CNY 61,31 | 2,24M |
| 2026-06-01 | CNY 63,91 | -6,29 % | CNY 67,51 | CNY 68,78 | CNY 63,73 | 3,00M |
| 2026-05-29 | CNY 68,20 | -4,79 % | CNY 72,62 | CNY 72,92 | CNY 68,00 | 2,24M |
| 2026-05-28 | CNY 71,63 | +0,55 % | CNY 71,64 | CNY 72,42 | CNY 69,08 | 2,19M |
| 2026-05-27 | CNY 71,24 | -0,29 % | CNY 70,75 | CNY 72,20 | CNY 69,36 | 2,01M |
| 2026-05-26 | CNY 71,45 | +0,70 % | CNY 70,50 | CNY 72,24 | CNY 69,01 | 1,90M |