Guilin Fuda Co., Ltd. Class A 603166
SSE · China · Produzierendes Gewerbe
CNY 10,61-0,08 (-0,75 %)
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 10,61 | -0,75 % | CNY 10,73 | CNY 10,90 | CNY 10,59 | 4,89M |
| 2026-09-29 | CNY 10,69 | -0,56 % | CNY 10,87 | CNY 10,91 | CNY 10,66 | 4,37M |
| 2026-09-28 | CNY 10,75 | -2,18 % | CNY 10,92 | CNY 10,97 | CNY 10,64 | 5,08M |
| 2026-09-24 | CNY 10,99 | -0,45 % | CNY 11,00 | CNY 11,23 | CNY 10,98 | 4,89M |
| 2026-09-23 | CNY 11,04 | -0,18 % | CNY 11,04 | CNY 11,15 | CNY 10,97 | 4,46M |
| 2026-09-22 | CNY 11,06 | -1,69 % | CNY 11,25 | CNY 11,36 | CNY 11,03 | 6,40M |
| 2026-09-21 | CNY 11,25 | +1,99 % | CNY 11,02 | CNY 11,28 | CNY 10,97 | 9,97M |
| 2026-09-18 | CNY 11,03 | +2,32 % | CNY 10,90 | CNY 11,44 | CNY 10,89 | 9,83M |
| 2026-09-17 | CNY 10,78 | +0,47 % | CNY 10,69 | CNY 10,90 | CNY 10,69 | 4,91M |
| 2026-09-16 | CNY 10,73 | -0,56 % | CNY 10,79 | CNY 10,79 | CNY 10,56 | 4,92M |
| 2026-09-15 | CNY 10,79 | +1,12 % | CNY 10,70 | CNY 10,90 | CNY 10,48 | 6,63M |
| 2026-09-14 | CNY 10,67 | +1,72 % | CNY 10,50 | CNY 10,69 | CNY 10,30 | 4,99M |
| 2026-09-11 | CNY 10,49 | -1,87 % | CNY 10,68 | CNY 10,68 | CNY 10,40 | 6,81M |
| 2026-09-10 | CNY 10,69 | -1,20 % | CNY 10,87 | CNY 10,87 | CNY 10,60 | 8,61M |
| 2026-09-09 | CNY 10,82 | -2,70 % | CNY 11,09 | CNY 11,16 | CNY 10,78 | 8,82M |
| 2026-09-08 | CNY 11,12 | -1,42 % | CNY 11,27 | CNY 11,30 | CNY 11,09 | 8,40M |
| 2026-09-07 | CNY 11,28 | +1,99 % | CNY 11,06 | CNY 11,56 | CNY 11,02 | 11,89M |
| 2026-09-04 | CNY 11,06 | -0,45 % | CNY 11,15 | CNY 11,58 | CNY 11,01 | 11,25M |
| 2026-09-03 | CNY 11,11 | +1,18 % | CNY 11,07 | CNY 11,25 | CNY 10,99 | 6,99M |
| 2026-09-02 | CNY 10,98 | -2,92 % | CNY 11,25 | CNY 11,25 | CNY 10,83 | 13,34M |
| 2026-09-01 | CNY 11,31 | -0,79 % | CNY 11,40 | CNY 11,53 | CNY 11,30 | 7,29M |
| 2026-08-31 | CNY 11,40 | +5,36 % | CNY 10,84 | CNY 11,46 | CNY 10,72 | 15,71M |
| 2026-08-28 | CNY 10,82 | -1,28 % | CNY 10,96 | CNY 11,02 | CNY 10,80 | 6,39M |
| 2026-08-27 | CNY 10,96 | +0,09 % | CNY 10,96 | CNY 10,98 | CNY 10,83 | 6,01M |
| 2026-08-26 | CNY 10,95 | -0,45 % | CNY 11,00 | CNY 11,15 | CNY 10,86 | 6,12M |
| 2026-08-25 | CNY 11,00 | 0,00 % | CNY 11,06 | CNY 11,08 | CNY 10,74 | 8,08M |
| 2026-08-24 | CNY 11,00 | +0,27 % | CNY 11,00 | CNY 11,42 | CNY 10,84 | 8,90M |
| 2026-08-21 | CNY 10,97 | +1,67 % | CNY 10,89 | CNY 11,07 | CNY 10,60 | 7,89M |
| 2026-08-20 | CNY 10,79 | -0,19 % | CNY 10,81 | CNY 10,94 | CNY 10,68 | 7,61M |
| 2026-08-19 | CNY 10,81 | -9,99 % | CNY 11,92 | CNY 11,92 | CNY 10,81 | 17,21M |
| 2026-08-18 | CNY 12,01 | +4,62 % | CNY 11,42 | CNY 12,24 | CNY 11,42 | 16,35M |
| 2026-08-17 | CNY 11,48 | +1,41 % | CNY 11,40 | CNY 11,49 | CNY 11,18 | 5,02M |
| 2026-08-14 | CNY 11,32 | -0,79 % | CNY 11,53 | CNY 11,53 | CNY 11,25 | 5,09M |
| 2026-08-13 | CNY 11,41 | -2,40 % | CNY 11,71 | CNY 11,77 | CNY 11,41 | 7,58M |
| 2026-08-12 | CNY 11,69 | -1,10 % | CNY 11,88 | CNY 11,88 | CNY 11,63 | 6,97M |
| 2026-08-11 | CNY 11,82 | +3,87 % | CNY 11,37 | CNY 12,17 | CNY 11,17 | 18,52M |
| 2026-08-10 | CNY 11,38 | -2,15 % | CNY 11,58 | CNY 11,67 | CNY 11,35 | 7,32M |
| 2026-08-07 | CNY 11,63 | +0,35 % | CNY 11,65 | CNY 11,92 | CNY 11,28 | 11,87M |
| 2026-08-06 | CNY 11,59 | -2,11 % | CNY 11,74 | CNY 11,83 | CNY 11,13 | 19,79M |
| 2026-08-05 | CNY 11,84 | +5,71 % | CNY 11,31 | CNY 11,96 | CNY 11,23 | 20,70M |
| 2026-08-04 | CNY 11,20 | +2,75 % | CNY 10,92 | CNY 11,24 | CNY 10,90 | 10,39M |
| 2026-08-03 | CNY 10,90 | +1,30 % | CNY 10,76 | CNY 11,04 | CNY 10,71 | 6,79M |
| 2026-07-31 | CNY 10,76 | +4,47 % | CNY 10,49 | CNY 11,08 | CNY 10,49 | 13,78M |
| 2026-07-30 | CNY 10,30 | -1,62 % | CNY 10,41 | CNY 10,52 | CNY 10,14 | 7,42M |
| 2026-07-29 | CNY 10,47 | +2,95 % | CNY 10,14 | CNY 10,58 | CNY 9,98 | 13,12M |
| 2026-07-28 | CNY 10,17 | +3,46 % | CNY 9,75 | CNY 10,26 | CNY 9,71 | 11,09M |
| 2026-07-27 | CNY 9,83 | +2,50 % | CNY 9,58 | CNY 9,86 | CNY 9,56 | 7,45M |
| 2026-07-24 | CNY 9,59 | -2,64 % | CNY 9,76 | CNY 9,81 | CNY 9,50 | 6,58M |
| 2026-07-23 | CNY 9,85 | +2,60 % | CNY 9,55 | CNY 9,85 | CNY 9,50 | 7,21M |
| 2026-07-22 | CNY 9,60 | -2,54 % | CNY 9,83 | CNY 9,85 | CNY 9,57 | 8,96M |
| 2026-07-21 | CNY 9,85 | +3,25 % | CNY 9,54 | CNY 9,87 | CNY 9,28 | 11,72M |
| 2026-07-20 | CNY 9,54 | -5,26 % | CNY 10,03 | CNY 10,25 | CNY 9,40 | 13,41M |
| 2026-07-17 | CNY 10,07 | -6,06 % | CNY 10,72 | CNY 10,79 | CNY 10,02 | 10,11M |
| 2026-07-16 | CNY 10,72 | -1,02 % | CNY 10,80 | CNY 10,93 | CNY 10,66 | 8,18M |
| 2026-07-15 | CNY 10,83 | +1,98 % | CNY 10,51 | CNY 11,14 | CNY 10,46 | 12,55M |
| 2026-07-14 | CNY 10,62 | +3,51 % | CNY 10,16 | CNY 10,74 | CNY 10,12 | 12,67M |
| 2026-07-13 | CNY 10,26 | -5,61 % | CNY 10,84 | CNY 10,84 | CNY 10,26 | 12,89M |
| 2026-07-10 | CNY 10,87 | -0,28 % | CNY 10,92 | CNY 11,23 | CNY 10,78 | 16,36M |
| 2026-07-09 | CNY 10,90 | -0,37 % | CNY 10,96 | CNY 11,04 | CNY 10,48 | 17,47M |
| 2026-07-08 | CNY 10,94 | -6,73 % | CNY 11,80 | CNY 11,86 | CNY 10,92 | 22,40M |
| 2026-07-07 | CNY 11,73 | -9,98 % | CNY 12,98 | CNY 13,19 | CNY 11,73 | 32,05M |
| 2026-07-06 | CNY 13,03 | -8,50 % | CNY 14,15 | CNY 14,20 | CNY 13,01 | 30,22M |
| 2026-07-03 | CNY 14,24 | +1,86 % | CNY 14,12 | CNY 14,80 | CNY 14,03 | 35,49M |
| 2026-07-02 | CNY 13,98 | -4,96 % | CNY 14,56 | CNY 14,88 | CNY 13,95 | 31,19M |
| 2026-07-01 | CNY 14,71 | +10,02 % | CNY 13,37 | CNY 14,71 | CNY 13,33 | 15,65M |
| 2026-06-30 | CNY 13,37 | -2,27 % | CNY 13,62 | CNY 13,87 | CNY 13,20 | 19,37M |
| 2026-06-29 | CNY 13,68 | -2,49 % | CNY 13,97 | CNY 14,30 | CNY 13,44 | 18,40M |
| 2026-06-26 | CNY 14,03 | -3,37 % | CNY 14,53 | CNY 14,87 | CNY 14,03 | 18,92M |
| 2026-06-25 | CNY 14,52 | -7,81 % | CNY 15,75 | CNY 15,75 | CNY 14,33 | 27,86M |
| 2026-06-24 | CNY 15,75 | -1,25 % | CNY 16,00 | CNY 16,30 | CNY 15,41 | 21,50M |
| 2026-06-23 | CNY 15,95 | -3,68 % | CNY 16,55 | CNY 16,55 | CNY 15,71 | 31,32M |
| 2026-06-22 | CNY 16,56 | +0,42 % | CNY 16,49 | CNY 17,05 | CNY 16,08 | 30,63M |
| 2026-06-18 | CNY 16,49 | +4,30 % | CNY 15,84 | CNY 16,97 | CNY 15,61 | 50,98M |
| 2026-06-17 | CNY 15,81 | +6,82 % | CNY 14,85 | CNY 16,00 | CNY 14,65 | 48,74M |
| 2026-06-16 | CNY 14,80 | +10,04 % | CNY 13,32 | CNY 14,80 | CNY 13,32 | 22,53M |
| 2026-06-15 | CNY 13,45 | +2,13 % | CNY 13,09 | CNY 13,50 | CNY 13,00 | 10,64M |
| 2026-06-12 | CNY 13,17 | +1,70 % | CNY 12,95 | CNY 13,33 | CNY 12,78 | 10,76M |
| 2026-06-11 | CNY 12,95 | -2,85 % | CNY 13,23 | CNY 13,23 | CNY 12,69 | 10,75M |
| 2026-06-10 | CNY 13,33 | -2,20 % | CNY 13,68 | CNY 13,85 | CNY 13,24 | 10,26M |
| 2026-06-09 | CNY 13,63 | -2,78 % | CNY 13,90 | CNY 13,92 | CNY 13,42 | 14,06M |
| 2026-06-08 | CNY 14,02 | +4,24 % | CNY 13,47 | CNY 14,10 | CNY 13,35 | 22,91M |
| 2026-06-05 | CNY 13,45 | +9,98 % | CNY 12,23 | CNY 13,45 | CNY 11,75 | 15,49M |
| 2026-06-04 | CNY 12,23 | -0,89 % | CNY 12,28 | CNY 12,56 | CNY 12,21 | 5,25M |
| 2026-06-03 | CNY 12,34 | -0,16 % | CNY 12,36 | CNY 12,68 | CNY 12,22 | 6,27M |
| 2026-06-02 | CNY 12,36 | -0,40 % | CNY 12,52 | CNY 12,61 | CNY 12,18 | 5,77M |
| 2026-06-01 | CNY 12,41 | -1,66 % | CNY 12,63 | CNY 12,75 | CNY 12,38 | 5,92M |
| 2026-05-29 | CNY 12,62 | -4,32 % | CNY 13,23 | CNY 13,39 | CNY 12,57 | 7,17M |
| 2026-05-28 | CNY 13,19 | -0,68 % | CNY 13,26 | CNY 13,41 | CNY 12,87 | 6,70M |
| 2026-05-27 | CNY 13,28 | -4,25 % | CNY 13,75 | CNY 13,86 | CNY 13,22 | 8,41M |
| 2026-05-26 | CNY 13,87 | -1,35 % | CNY 14,05 | CNY 14,26 | CNY 13,70 | 7,79M |