Goneo Group Co., Ltd.Class A 603195
SSE · China · Produzierendes Gewerbe
CNY 38,71+0,63 (+1,65 %)
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 38,71 | +1,65 % | CNY 38,09 | CNY 38,82 | CNY 37,93 | 2,70M |
| 2026-09-29 | CNY 38,08 | +1,49 % | CNY 37,53 | CNY 38,15 | CNY 37,50 | 2,16M |
| 2026-09-28 | CNY 37,52 | -0,98 % | CNY 37,88 | CNY 38,03 | CNY 37,39 | 2,34M |
| 2026-09-24 | CNY 37,89 | -0,37 % | CNY 38,00 | CNY 38,25 | CNY 37,87 | 1,32M |
| 2026-09-23 | CNY 38,03 | +0,11 % | CNY 38,00 | CNY 38,34 | CNY 37,88 | 2,15M |
| 2026-09-22 | CNY 37,99 | +0,03 % | CNY 38,02 | CNY 38,21 | CNY 37,90 | 1,81M |
| 2026-09-21 | CNY 37,98 | -0,05 % | CNY 38,10 | CNY 38,23 | CNY 37,86 | 2,13M |
| 2026-09-18 | CNY 38,00 | +0,13 % | CNY 37,90 | CNY 38,44 | CNY 37,85 | 2,36M |
| 2026-09-17 | CNY 37,95 | -0,34 % | CNY 37,80 | CNY 38,08 | CNY 37,76 | 1,39M |
| 2026-09-16 | CNY 38,08 | -0,76 % | CNY 38,30 | CNY 38,36 | CNY 37,60 | 3,61M |
| 2026-09-15 | CNY 38,37 | -1,16 % | CNY 38,81 | CNY 39,01 | CNY 38,35 | 2,18M |
| 2026-09-14 | CNY 38,82 | +0,08 % | CNY 38,79 | CNY 39,04 | CNY 38,52 | 2,57M |
| 2026-09-11 | CNY 38,79 | +0,41 % | CNY 38,54 | CNY 38,93 | CNY 38,46 | 3,74M |
| 2026-09-10 | CNY 38,63 | -0,41 % | CNY 38,70 | CNY 38,84 | CNY 38,53 | 1,95M |
| 2026-09-09 | CNY 38,79 | +0,65 % | CNY 38,59 | CNY 38,87 | CNY 38,42 | 2,21M |
| 2026-09-08 | CNY 38,54 | -0,31 % | CNY 38,75 | CNY 38,78 | CNY 38,41 | 2,73M |
| 2026-09-07 | CNY 38,66 | -1,63 % | CNY 39,00 | CNY 39,20 | CNY 38,60 | 3,66M |
| 2026-09-04 | CNY 39,30 | +1,89 % | CNY 38,67 | CNY 39,59 | CNY 38,45 | 5,19M |
| 2026-09-03 | CNY 38,57 | -0,10 % | CNY 38,56 | CNY 38,99 | CNY 38,46 | 3,69M |
| 2026-09-02 | CNY 38,61 | -0,59 % | CNY 38,84 | CNY 38,84 | CNY 38,43 | 2,72M |
| 2026-09-01 | CNY 38,84 | -0,03 % | CNY 38,71 | CNY 39,09 | CNY 38,68 | 3,51M |
| 2026-08-31 | CNY 38,85 | -0,72 % | CNY 39,03 | CNY 39,07 | CNY 38,03 | 5,74M |
| 2026-08-28 | CNY 39,13 | -2,10 % | CNY 39,57 | CNY 39,91 | CNY 38,75 | 6,18M |
| 2026-08-27 | CNY 39,97 | -0,89 % | CNY 40,17 | CNY 40,56 | CNY 39,70 | 2,54M |
| 2026-08-26 | CNY 40,33 | +0,50 % | CNY 40,13 | CNY 40,87 | CNY 39,88 | 3,05M |
| 2026-08-25 | CNY 40,13 | +0,73 % | CNY 39,80 | CNY 40,30 | CNY 39,76 | 2,12M |
| 2026-08-24 | CNY 39,84 | -0,40 % | CNY 39,85 | CNY 40,37 | CNY 39,80 | 3,06M |
| 2026-08-21 | CNY 40,00 | -0,17 % | CNY 39,92 | CNY 40,13 | CNY 39,42 | 2,84M |
| 2026-08-20 | CNY 40,07 | +2,72 % | CNY 39,32 | CNY 40,16 | CNY 39,10 | 3,81M |
| 2026-08-19 | CNY 39,01 | -0,86 % | CNY 39,00 | CNY 39,49 | CNY 38,85 | 4,06M |
| 2026-08-18 | CNY 39,35 | -1,16 % | CNY 39,54 | CNY 39,98 | CNY 39,10 | 7,09M |
| 2026-08-17 | CNY 39,81 | -0,65 % | CNY 41,00 | CNY 41,00 | CNY 39,19 | 6,32M |
| 2026-08-14 | CNY 40,07 | -0,84 % | CNY 40,35 | CNY 40,35 | CNY 40,00 | 2,09M |
| 2026-08-13 | CNY 40,41 | -1,49 % | CNY 40,91 | CNY 41,03 | CNY 40,32 | 2,23M |
| 2026-08-12 | CNY 41,02 | +0,29 % | CNY 40,90 | CNY 41,37 | CNY 40,68 | 2,29M |
| 2026-08-11 | CNY 40,90 | -0,37 % | CNY 41,05 | CNY 41,37 | CNY 40,71 | 2,77M |
| 2026-08-10 | CNY 41,05 | +0,88 % | CNY 40,60 | CNY 41,45 | CNY 40,60 | 4,27M |
| 2026-08-07 | CNY 40,69 | -0,22 % | CNY 40,80 | CNY 40,90 | CNY 40,06 | 3,93M |
| 2026-08-06 | CNY 40,78 | -1,71 % | CNY 41,25 | CNY 41,56 | CNY 40,30 | 4,34M |
| 2026-08-05 | CNY 41,49 | -0,86 % | CNY 41,78 | CNY 42,00 | CNY 41,11 | 5,35M |
| 2026-08-04 | CNY 41,85 | -0,85 % | CNY 42,60 | CNY 42,60 | CNY 41,78 | 4,80M |
| 2026-08-03 | CNY 42,21 | +1,15 % | CNY 41,99 | CNY 43,00 | CNY 41,99 | 6,58M |
| 2026-07-31 | CNY 41,73 | -1,28 % | CNY 41,71 | CNY 42,60 | CNY 41,36 | 8,07M |
| 2026-07-30 | CNY 42,27 | +2,40 % | CNY 41,12 | CNY 42,73 | CNY 41,00 | 8,84M |
| 2026-07-29 | CNY 41,28 | +3,17 % | CNY 40,00 | CNY 41,52 | CNY 39,93 | 6,78M |
| 2026-07-28 | CNY 40,01 | +3,52 % | CNY 38,65 | CNY 40,20 | CNY 38,46 | 6,82M |
| 2026-07-27 | CNY 38,65 | +0,13 % | CNY 38,64 | CNY 39,34 | CNY 38,29 | 2,97M |
| 2026-07-24 | CNY 38,60 | -0,52 % | CNY 38,62 | CNY 39,10 | CNY 38,45 | 3,02M |
| 2026-07-23 | CNY 38,80 | +0,31 % | CNY 38,69 | CNY 38,90 | CNY 38,45 | 2,63M |
| 2026-07-22 | CNY 38,68 | -0,28 % | CNY 38,90 | CNY 39,00 | CNY 38,09 | 3,50M |
| 2026-07-21 | CNY 38,79 | +1,28 % | CNY 38,34 | CNY 39,61 | CNY 38,30 | 8,32M |
| 2026-07-20 | CNY 38,30 | +2,65 % | CNY 37,57 | CNY 38,40 | CNY 37,20 | 7,32M |
| 2026-07-17 | CNY 37,31 | -1,30 % | CNY 37,96 | CNY 38,28 | CNY 37,00 | 4,25M |
| 2026-07-16 | CNY 37,80 | +0,21 % | CNY 37,49 | CNY 38,06 | CNY 37,33 | 3,13M |
| 2026-07-15 | CNY 37,72 | +2,25 % | CNY 36,80 | CNY 37,79 | CNY 36,72 | 5,33M |
| 2026-07-14 | CNY 36,89 | -0,03 % | CNY 36,88 | CNY 37,21 | CNY 36,53 | 4,53M |
| 2026-07-13 | CNY 36,90 | -1,52 % | CNY 37,34 | CNY 37,70 | CNY 36,88 | 4,78M |
| 2026-07-10 | CNY 37,47 | +0,05 % | CNY 37,61 | CNY 37,79 | CNY 36,91 | 3,55M |
| 2026-07-09 | CNY 37,45 | -0,77 % | CNY 37,69 | CNY 37,79 | CNY 37,29 | 3,08M |
| 2026-07-08 | CNY 37,74 | +0,21 % | CNY 37,67 | CNY 37,94 | CNY 37,35 | 1,73M |
| 2026-07-07 | CNY 37,66 | -1,88 % | CNY 38,30 | CNY 38,39 | CNY 37,63 | 2,70M |
| 2026-07-06 | CNY 38,38 | +0,97 % | CNY 38,01 | CNY 38,64 | CNY 37,60 | 3,64M |
| 2026-07-03 | CNY 38,01 | +0,56 % | CNY 37,80 | CNY 38,30 | CNY 37,51 | 4,08M |
| 2026-07-02 | CNY 37,80 | -1,10 % | CNY 37,69 | CNY 38,99 | CNY 37,61 | 4,60M |
| 2026-07-01 | CNY 38,22 | -2,38 % | CNY 39,15 | CNY 39,15 | CNY 37,00 | 10,20M |
| 2026-06-30 | CNY 39,15 | +0,59 % | CNY 38,70 | CNY 39,34 | CNY 38,20 | 4,48M |
| 2026-06-29 | CNY 38,92 | +1,49 % | CNY 37,85 | CNY 39,26 | CNY 37,00 | 6,11M |
| 2026-06-26 | CNY 38,35 | -1,11 % | CNY 38,46 | CNY 38,78 | CNY 37,52 | 6,30M |
| 2026-06-25 | CNY 38,78 | -3,34 % | CNY 40,07 | CNY 40,07 | CNY 37,74 | 8,34M |
| 2026-06-24 | CNY 40,12 | +2,01 % | CNY 39,51 | CNY 40,50 | CNY 39,39 | 5,47M |
| 2026-06-23 | CNY 39,33 | -0,35 % | CNY 39,28 | CNY 40,25 | CNY 39,20 | 5,03M |
| 2026-06-22 | CNY 39,47 | +0,30 % | CNY 39,35 | CNY 39,85 | CNY 38,78 | 6,73M |
| 2026-06-18 | CNY 39,35 | +0,38 % | CNY 39,19 | CNY 39,89 | CNY 38,98 | 4,44M |
| 2026-06-17 | CNY 39,20 | -0,83 % | CNY 39,48 | CNY 39,65 | CNY 39,01 | 3,81M |
| 2026-06-16 | CNY 39,53 | -1,30 % | CNY 39,93 | CNY 40,00 | CNY 39,41 | 3,73M |
| 2026-06-15 | CNY 40,05 | +0,18 % | CNY 39,97 | CNY 40,16 | CNY 39,30 | 6,80M |
| 2026-06-12 | CNY 39,98 | -1,26 % | CNY 40,69 | CNY 40,74 | CNY 39,50 | 11,60M |
| 2026-06-11 | CNY 40,49 | -0,64 % | CNY 40,73 | CNY 40,89 | CNY 40,18 | 3,76M |
| 2026-06-10 | CNY 40,75 | +0,62 % | CNY 40,45 | CNY 40,98 | CNY 40,20 | 3,46M |
| 2026-06-09 | CNY 40,50 | +1,86 % | CNY 39,75 | CNY 40,88 | CNY 39,55 | 4,95M |
| 2026-06-08 | CNY 39,76 | -0,65 % | CNY 39,20 | CNY 39,99 | CNY 39,20 | 4,64M |
| 2026-06-05 | CNY 40,02 | +3,20 % | CNY 38,90 | CNY 40,32 | CNY 38,80 | 6,47M |
| 2026-06-04 | CNY 38,78 | -7,00 % | CNY 39,50 | CNY 39,53 | CNY 38,50 | 6,40M |
| 2026-06-03 | CNY 41,70 | -0,07 % | CNY 41,54 | CNY 41,75 | CNY 41,05 | 6,10M |
| 2026-06-02 | CNY 41,73 | -1,60 % | CNY 42,41 | CNY 42,47 | CNY 41,60 | 6,15M |
| 2026-06-01 | CNY 42,41 | +2,00 % | CNY 41,80 | CNY 43,11 | CNY 41,39 | 11,18M |
| 2026-05-29 | CNY 41,58 | -1,35 % | CNY 42,06 | CNY 43,16 | CNY 41,58 | 11,39M |
| 2026-05-28 | CNY 42,15 | -2,86 % | CNY 43,08 | CNY 43,25 | CNY 41,90 | 4,70M |
| 2026-05-27 | CNY 43,39 | +4,23 % | CNY 41,64 | CNY 44,50 | CNY 41,51 | 10,17M |
| 2026-05-26 | CNY 41,63 | -2,76 % | CNY 42,74 | CNY 43,21 | CNY 41,63 | 5,42M |