Kehua Holdings Co., Ltd. Class A 603161
SSE · China · Produzierendes Gewerbe
CNY 14,38-0,12 (-0,83 %)
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 14,38 | -0,83 % | CNY 14,64 | CNY 14,69 | CNY 14,35 | 1,51M |
| 2026-09-29 | CNY 14,50 | -1,63 % | CNY 14,64 | CNY 14,84 | CNY 14,45 | 1,99M |
| 2026-09-28 | CNY 14,74 | -1,93 % | CNY 15,03 | CNY 15,11 | CNY 14,68 | 1,99M |
| 2026-09-24 | CNY 15,03 | +0,54 % | CNY 14,90 | CNY 15,19 | CNY 14,85 | 1,89M |
| 2026-09-23 | CNY 14,95 | -2,29 % | CNY 15,22 | CNY 15,28 | CNY 14,76 | 4,29M |
| 2026-09-22 | CNY 15,30 | +1,53 % | CNY 15,17 | CNY 15,37 | CNY 14,96 | 3,53M |
| 2026-09-21 | CNY 15,07 | -0,92 % | CNY 15,22 | CNY 15,42 | CNY 15,03 | 3,60M |
| 2026-09-18 | CNY 15,21 | -0,39 % | CNY 15,28 | CNY 15,44 | CNY 15,17 | 2,59M |
| 2026-09-17 | CNY 15,27 | 0,00 % | CNY 15,15 | CNY 15,41 | CNY 15,14 | 1,97M |
| 2026-09-16 | CNY 15,27 | +1,26 % | CNY 15,08 | CNY 15,35 | CNY 14,83 | 2,50M |
| 2026-09-15 | CNY 15,08 | -3,40 % | CNY 15,60 | CNY 15,64 | CNY 15,06 | 3,30M |
| 2026-09-14 | CNY 15,61 | -1,20 % | CNY 15,66 | CNY 15,95 | CNY 15,22 | 5,09M |
| 2026-09-11 | CNY 15,80 | -3,54 % | CNY 16,43 | CNY 16,46 | CNY 15,75 | 4,77M |
| 2026-09-10 | CNY 16,38 | -2,56 % | CNY 16,70 | CNY 16,80 | CNY 16,33 | 3,73M |
| 2026-09-09 | CNY 16,81 | -3,39 % | CNY 17,32 | CNY 17,38 | CNY 16,60 | 5,94M |
| 2026-09-08 | CNY 17,40 | -2,58 % | CNY 17,78 | CNY 18,13 | CNY 17,30 | 7,65M |
| 2026-09-07 | CNY 17,86 | +3,54 % | CNY 17,25 | CNY 17,99 | CNY 17,10 | 12,32M |
| 2026-09-04 | CNY 17,25 | +4,67 % | CNY 16,60 | CNY 18,13 | CNY 16,48 | 16,61M |
| 2026-09-03 | CNY 16,48 | +1,48 % | CNY 16,19 | CNY 16,73 | CNY 16,18 | 5,23M |
| 2026-09-02 | CNY 16,24 | +2,20 % | CNY 15,81 | CNY 16,36 | CNY 15,45 | 5,16M |
| 2026-09-01 | CNY 15,89 | +0,82 % | CNY 15,76 | CNY 16,05 | CNY 15,60 | 2,98M |
| 2026-08-31 | CNY 15,76 | +0,32 % | CNY 15,51 | CNY 16,04 | CNY 15,51 | 2,92M |
| 2026-08-28 | CNY 15,71 | +0,32 % | CNY 15,60 | CNY 15,99 | CNY 15,54 | 4,27M |
| 2026-08-27 | CNY 15,66 | -0,13 % | CNY 15,68 | CNY 15,79 | CNY 15,50 | 2,53M |
| 2026-08-26 | CNY 15,68 | -1,88 % | CNY 15,93 | CNY 16,06 | CNY 15,58 | 2,29M |
| 2026-08-25 | CNY 15,98 | -0,13 % | CNY 15,69 | CNY 16,07 | CNY 15,69 | 2,47M |
| 2026-08-24 | CNY 16,00 | +0,44 % | CNY 16,00 | CNY 16,25 | CNY 15,63 | 3,05M |
| 2026-08-21 | CNY 15,93 | +2,44 % | CNY 15,55 | CNY 16,08 | CNY 15,30 | 4,77M |
| 2026-08-20 | CNY 15,55 | -0,96 % | CNY 16,00 | CNY 16,00 | CNY 15,46 | 3,76M |
| 2026-08-19 | CNY 15,70 | -7,10 % | CNY 16,90 | CNY 17,00 | CNY 15,70 | 7,02M |
| 2026-08-18 | CNY 16,90 | +0,90 % | CNY 16,60 | CNY 17,10 | CNY 16,48 | 5,33M |
| 2026-08-17 | CNY 16,75 | +0,42 % | CNY 16,73 | CNY 16,81 | CNY 16,10 | 5,75M |
| 2026-08-14 | CNY 16,68 | +1,52 % | CNY 16,59 | CNY 17,00 | CNY 16,43 | 6,59M |
| 2026-08-13 | CNY 16,43 | -1,50 % | CNY 16,58 | CNY 16,74 | CNY 16,10 | 8,19M |
| 2026-08-12 | CNY 16,68 | +5,37 % | CNY 15,83 | CNY 16,91 | CNY 15,80 | 13,32M |
| 2026-08-11 | CNY 15,83 | +2,19 % | CNY 15,84 | CNY 16,31 | CNY 15,47 | 14,05M |
| 2026-08-10 | CNY 15,49 | +10,01 % | CNY 14,06 | CNY 15,49 | CNY 13,99 | 10,85M |
| 2026-08-07 | CNY 14,08 | +0,07 % | CNY 14,00 | CNY 14,14 | CNY 13,88 | 2,47M |
| 2026-08-06 | CNY 14,07 | -2,29 % | CNY 14,02 | CNY 14,26 | CNY 13,82 | 4,50M |
| 2026-08-05 | CNY 14,40 | +2,78 % | CNY 14,01 | CNY 14,77 | CNY 13,90 | 5,76M |
| 2026-08-04 | CNY 14,01 | +0,65 % | CNY 13,87 | CNY 14,17 | CNY 13,69 | 3,96M |
| 2026-08-03 | CNY 13,92 | +0,07 % | CNY 13,91 | CNY 14,08 | CNY 13,70 | 2,82M |
| 2026-07-31 | CNY 13,91 | +0,14 % | CNY 14,09 | CNY 14,20 | CNY 13,85 | 4,26M |
| 2026-07-30 | CNY 13,89 | -6,40 % | CNY 15,00 | CNY 15,06 | CNY 13,76 | 6,91M |
| 2026-07-29 | CNY 14,84 | +4,88 % | CNY 14,43 | CNY 15,57 | CNY 14,43 | 9,15M |
| 2026-07-28 | CNY 14,15 | +0,07 % | CNY 14,20 | CNY 14,25 | CNY 13,84 | 4,05M |
| 2026-07-27 | CNY 14,14 | -0,42 % | CNY 14,19 | CNY 14,65 | CNY 14,03 | 4,22M |
| 2026-07-24 | CNY 14,20 | -3,86 % | CNY 14,52 | CNY 14,85 | CNY 14,20 | 4,24M |
| 2026-07-23 | CNY 14,77 | +1,37 % | CNY 14,64 | CNY 14,86 | CNY 14,31 | 4,93M |
| 2026-07-22 | CNY 14,57 | +0,34 % | CNY 14,34 | CNY 15,24 | CNY 14,34 | 9,58M |
| 2026-07-21 | CNY 14,52 | +10,00 % | CNY 13,35 | CNY 14,52 | CNY 12,97 | 8,37M |
| 2026-07-20 | CNY 13,20 | -0,83 % | CNY 13,35 | CNY 13,78 | CNY 12,80 | 10,85M |
| 2026-07-17 | CNY 13,31 | +10,00 % | CNY 12,11 | CNY 13,31 | CNY 12,11 | 4,99M |
| 2026-07-16 | CNY 12,10 | -0,98 % | CNY 12,11 | CNY 12,44 | CNY 12,02 | 2,14M |
| 2026-07-15 | CNY 12,22 | -1,77 % | CNY 12,40 | CNY 12,54 | CNY 12,12 | 3,34M |
| 2026-07-14 | CNY 12,44 | +0,97 % | CNY 12,32 | CNY 12,45 | CNY 12,13 | 1,89M |
| 2026-07-13 | CNY 12,32 | -3,45 % | CNY 12,76 | CNY 12,80 | CNY 12,26 | 3,07M |
| 2026-07-10 | CNY 12,76 | -0,16 % | CNY 12,78 | CNY 13,11 | CNY 12,72 | 2,21M |
| 2026-07-09 | CNY 12,78 | -1,46 % | CNY 13,10 | CNY 13,10 | CNY 12,40 | 3,82M |
| 2026-07-08 | CNY 12,97 | -2,99 % | CNY 13,31 | CNY 13,43 | CNY 12,91 | 2,61M |
| 2026-07-07 | CNY 13,37 | -3,33 % | CNY 13,71 | CNY 13,86 | CNY 13,35 | 2,31M |
| 2026-07-06 | CNY 13,83 | -2,40 % | CNY 14,00 | CNY 14,39 | CNY 13,69 | 3,60M |
| 2026-07-03 | CNY 14,17 | +0,35 % | CNY 14,20 | CNY 14,39 | CNY 14,01 | 3,48M |
| 2026-07-02 | CNY 14,12 | +4,98 % | CNY 13,37 | CNY 14,52 | CNY 13,30 | 6,57M |
| 2026-07-01 | CNY 13,45 | +1,36 % | CNY 13,25 | CNY 13,87 | CNY 13,01 | 4,96M |
| 2026-06-30 | CNY 13,27 | -0,82 % | CNY 13,37 | CNY 13,48 | CNY 12,93 | 4,78M |
| 2026-06-29 | CNY 13,38 | -1,11 % | CNY 13,53 | CNY 13,64 | CNY 12,84 | 7,21M |
| 2026-06-26 | CNY 13,53 | -4,99 % | CNY 14,06 | CNY 14,30 | CNY 13,20 | 7,26M |
| 2026-06-25 | CNY 14,24 | -4,11 % | CNY 14,78 | CNY 14,84 | CNY 14,07 | 6,34M |
| 2026-06-24 | CNY 14,85 | -4,44 % | CNY 15,36 | CNY 15,83 | CNY 14,76 | 9,46M |
| 2026-06-23 | CNY 15,54 | +1,97 % | CNY 15,12 | CNY 15,65 | CNY 15,01 | 7,29M |
| 2026-06-22 | CNY 15,24 | +3,96 % | CNY 14,57 | CNY 15,55 | CNY 14,37 | 9,09M |
| 2026-06-18 | CNY 14,66 | -0,54 % | CNY 14,73 | CNY 15,06 | CNY 14,30 | 5,39M |
| 2026-06-17 | CNY 14,74 | +3,00 % | CNY 14,10 | CNY 14,78 | CNY 13,96 | 5,74M |
| 2026-06-16 | CNY 14,31 | -0,83 % | CNY 14,36 | CNY 14,90 | CNY 13,90 | 6,19M |
| 2026-06-15 | CNY 14,43 | -0,62 % | CNY 14,52 | CNY 14,75 | CNY 14,34 | 4,60M |
| 2026-06-12 | CNY 14,52 | +0,55 % | CNY 14,72 | CNY 14,98 | CNY 14,34 | 4,72M |
| 2026-06-11 | CNY 14,44 | -1,43 % | CNY 14,64 | CNY 14,95 | CNY 14,34 | 3,67M |
| 2026-06-10 | CNY 14,65 | -2,72 % | CNY 14,95 | CNY 15,28 | CNY 14,35 | 5,85M |
| 2026-06-09 | CNY 15,06 | +1,14 % | CNY 14,93 | CNY 15,22 | CNY 14,60 | 6,69M |
| 2026-06-08 | CNY 14,89 | 0,00 % | CNY 14,50 | CNY 15,24 | CNY 14,30 | 7,32M |
| 2026-06-05 | CNY 14,89 | +0,47 % | CNY 14,69 | CNY 15,28 | CNY 14,56 | 6,87M |
| 2026-06-04 | CNY 14,82 | +6,01 % | CNY 14,11 | CNY 15,14 | CNY 13,61 | 11,79M |
| 2026-06-03 | CNY 13,98 | -3,25 % | CNY 14,38 | CNY 14,46 | CNY 13,77 | 8,11M |
| 2026-06-02 | CNY 14,45 | +3,58 % | CNY 13,89 | CNY 15,13 | CNY 13,61 | 15,63M |
| 2026-06-01 | CNY 13,95 | +10,02 % | CNY 12,69 | CNY 13,95 | CNY 12,65 | 4,11M |
| 2026-05-29 | CNY 12,68 | -3,65 % | CNY 13,20 | CNY 13,25 | CNY 12,62 | 3,59M |
| 2026-05-28 | CNY 13,16 | 0,00 % | CNY 13,05 | CNY 13,34 | CNY 12,94 | 2,80M |
| 2026-05-27 | CNY 13,16 | -2,88 % | CNY 13,53 | CNY 13,60 | CNY 13,05 | 3,60M |
| 2026-05-26 | CNY 13,55 | -2,17 % | CNY 13,72 | CNY 13,89 | CNY 13,46 | 2,58M |