Mengtian Home Group Inc. Class A 603216
SSE · China · Nicht-Energie-Rohstoffe
CNY 21,38-0,32 (-1,47 %)
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 21,38 | -1,47 % | CNY 21,73 | CNY 22,11 | CNY 21,38 | 4,25M |
| 2026-09-29 | CNY 21,70 | -0,82 % | CNY 21,81 | CNY 22,24 | CNY 21,58 | 5,21M |
| 2026-09-28 | CNY 21,88 | -6,17 % | CNY 23,32 | CNY 23,38 | CNY 21,79 | 9,48M |
| 2026-09-24 | CNY 23,32 | -0,89 % | CNY 24,03 | CNY 25,22 | CNY 23,30 | 14,92M |
| 2026-09-23 | CNY 23,53 | +3,43 % | CNY 23,50 | CNY 24,50 | CNY 23,26 | 18,65M |
| 2026-09-22 | CNY 22,75 | +10,01 % | CNY 20,89 | CNY 22,75 | CNY 20,77 | 9,48M |
| 2026-09-21 | CNY 20,68 | +2,63 % | CNY 19,95 | CNY 21,25 | CNY 19,81 | 6,17M |
| 2026-09-18 | CNY 20,15 | +0,75 % | CNY 19,91 | CNY 20,67 | CNY 19,85 | 5,77M |
| 2026-09-17 | CNY 20,00 | -6,67 % | CNY 21,38 | CNY 21,42 | CNY 19,97 | 8,14M |
| 2026-09-16 | CNY 21,43 | -2,50 % | CNY 21,50 | CNY 21,84 | CNY 21,08 | 6,03M |
| 2026-09-15 | CNY 21,98 | -4,64 % | CNY 22,58 | CNY 23,03 | CNY 21,98 | 7,99M |
| 2026-09-14 | CNY 23,05 | +1,45 % | CNY 22,80 | CNY 23,88 | CNY 21,94 | 11,07M |
| 2026-09-11 | CNY 22,72 | -5,73 % | CNY 24,10 | CNY 24,20 | CNY 22,50 | 13,01M |
| 2026-09-10 | CNY 24,10 | +5,66 % | CNY 22,49 | CNY 25,02 | CNY 21,55 | 19,36M |
| 2026-09-09 | CNY 22,81 | +4,83 % | CNY 21,54 | CNY 23,60 | CNY 20,93 | 15,64M |
| 2026-09-08 | CNY 21,76 | -1,81 % | CNY 22,29 | CNY 22,66 | CNY 21,50 | 10,33M |
| 2026-09-07 | CNY 22,16 | +0,27 % | CNY 21,99 | CNY 22,53 | CNY 21,60 | 10,24M |
| 2026-09-04 | CNY 22,10 | -4,66 % | CNY 23,22 | CNY 23,26 | CNY 21,75 | 12,38M |
| 2026-09-03 | CNY 23,18 | -3,78 % | CNY 24,09 | CNY 24,48 | CNY 23,08 | 14,96M |
| 2026-09-02 | CNY 24,09 | +10,00 % | CNY 21,90 | CNY 24,09 | CNY 21,47 | 11,30M |
| 2026-09-01 | CNY 21,90 | -3,31 % | CNY 23,00 | CNY 23,48 | CNY 21,82 | 13,43M |
| 2026-08-31 | CNY 22,65 | +10,00 % | CNY 20,78 | CNY 22,65 | CNY 20,52 | 7,33M |
| 2026-08-28 | CNY 20,59 | 0,00 % | CNY 20,49 | CNY 20,90 | CNY 20,30 | 2,38M |
| 2026-08-27 | CNY 20,59 | -0,58 % | CNY 20,65 | CNY 20,80 | CNY 20,26 | 2,34M |
| 2026-08-26 | CNY 20,71 | -1,00 % | CNY 20,92 | CNY 21,26 | CNY 20,71 | 2,11M |
| 2026-08-25 | CNY 20,92 | +1,80 % | CNY 20,19 | CNY 21,00 | CNY 20,15 | 2,46M |
| 2026-08-24 | CNY 20,55 | -2,42 % | CNY 21,07 | CNY 21,27 | CNY 20,31 | 3,08M |
| 2026-08-21 | CNY 21,06 | -0,38 % | CNY 21,07 | CNY 21,28 | CNY 20,49 | 5,14M |
| 2026-08-20 | CNY 21,14 | +6,82 % | CNY 20,05 | CNY 21,33 | CNY 19,83 | 4,95M |
| 2026-08-19 | CNY 19,79 | -7,65 % | CNY 21,00 | CNY 21,30 | CNY 19,70 | 5,02M |
| 2026-08-18 | CNY 21,43 | +2,63 % | CNY 21,35 | CNY 21,80 | CNY 20,92 | 5,81M |
| 2026-08-17 | CNY 20,88 | +1,51 % | CNY 20,88 | CNY 20,96 | CNY 20,26 | 2,94M |
| 2026-08-14 | CNY 20,57 | -1,34 % | CNY 20,85 | CNY 20,95 | CNY 20,42 | 2,22M |
| 2026-08-13 | CNY 20,85 | -1,65 % | CNY 21,20 | CNY 21,55 | CNY 20,85 | 2,60M |
| 2026-08-12 | CNY 21,20 | +1,92 % | CNY 20,70 | CNY 21,44 | CNY 20,57 | 3,25M |
| 2026-08-11 | CNY 20,80 | -2,62 % | CNY 21,36 | CNY 21,36 | CNY 20,70 | 3,75M |
| 2026-08-10 | CNY 21,36 | +3,44 % | CNY 20,88 | CNY 21,84 | CNY 20,72 | 5,12M |
| 2026-08-07 | CNY 20,65 | -1,90 % | CNY 21,00 | CNY 21,19 | CNY 20,23 | 4,46M |
| 2026-08-06 | CNY 21,05 | +0,43 % | CNY 20,88 | CNY 21,54 | CNY 20,43 | 4,58M |
| 2026-08-05 | CNY 20,96 | +3,61 % | CNY 20,42 | CNY 21,15 | CNY 20,22 | 4,35M |
| 2026-08-04 | CNY 20,23 | +2,43 % | CNY 19,75 | CNY 20,41 | CNY 19,75 | 2,98M |
| 2026-08-03 | CNY 19,75 | -1,99 % | CNY 20,55 | CNY 20,60 | CNY 19,51 | 3,76M |
| 2026-07-31 | CNY 20,15 | +4,89 % | CNY 19,32 | CNY 20,90 | CNY 19,29 | 5,18M |
| 2026-07-30 | CNY 19,21 | -4,14 % | CNY 19,77 | CNY 20,10 | CNY 18,58 | 4,63M |
| 2026-07-29 | CNY 20,04 | -0,05 % | CNY 20,05 | CNY 20,48 | CNY 19,58 | 5,03M |
| 2026-07-28 | CNY 20,05 | +3,89 % | CNY 18,96 | CNY 20,32 | CNY 18,95 | 3,90M |
| 2026-07-27 | CNY 19,30 | +3,76 % | CNY 18,50 | CNY 19,44 | CNY 18,37 | 2,87M |
| 2026-07-24 | CNY 18,60 | -1,12 % | CNY 18,37 | CNY 18,90 | CNY 18,33 | 2,78M |
| 2026-07-23 | CNY 18,81 | +2,51 % | CNY 18,13 | CNY 18,83 | CNY 18,06 | 3,06M |
| 2026-07-22 | CNY 18,35 | -0,16 % | CNY 18,26 | CNY 18,86 | CNY 18,04 | 3,69M |
| 2026-07-21 | CNY 18,38 | -1,02 % | CNY 18,62 | CNY 19,16 | CNY 17,29 | 6,70M |
| 2026-07-20 | CNY 18,57 | -4,67 % | CNY 19,60 | CNY 19,99 | CNY 18,18 | 5,79M |
| 2026-07-17 | CNY 19,48 | -2,55 % | CNY 19,99 | CNY 20,80 | CNY 19,35 | 5,08M |
| 2026-07-16 | CNY 19,99 | +0,35 % | CNY 19,80 | CNY 20,64 | CNY 19,67 | 2,53M |
| 2026-07-15 | CNY 19,92 | +1,63 % | CNY 19,60 | CNY 20,25 | CNY 19,37 | 2,33M |
| 2026-07-14 | CNY 19,60 | 0,00 % | CNY 19,58 | CNY 19,79 | CNY 19,18 | 2,55M |
| 2026-07-13 | CNY 19,60 | -3,73 % | CNY 19,81 | CNY 20,27 | CNY 19,51 | 2,29M |
| 2026-07-10 | CNY 20,36 | +1,85 % | CNY 19,85 | CNY 20,72 | CNY 19,66 | 3,01M |
| 2026-07-09 | CNY 19,99 | -0,05 % | CNY 19,58 | CNY 20,11 | CNY 19,40 | 2,01M |
| 2026-07-08 | CNY 20,00 | -1,77 % | CNY 20,36 | CNY 20,36 | CNY 19,88 | 1,72M |
| 2026-07-07 | CNY 20,36 | -4,19 % | CNY 21,39 | CNY 21,50 | CNY 20,26 | 1,93M |
| 2026-07-06 | CNY 21,25 | -1,48 % | CNY 21,42 | CNY 22,02 | CNY 21,24 | 2,68M |
| 2026-07-03 | CNY 21,57 | +2,76 % | CNY 21,02 | CNY 21,88 | CNY 20,83 | 2,69M |
| 2026-07-02 | CNY 20,99 | +0,05 % | CNY 20,95 | CNY 21,50 | CNY 20,60 | 2,03M |
| 2026-07-01 | CNY 20,98 | +1,99 % | CNY 20,76 | CNY 21,37 | CNY 20,44 | 2,97M |
| 2026-06-30 | CNY 20,57 | -0,39 % | CNY 20,65 | CNY 20,76 | CNY 20,20 | 2,28M |
| 2026-06-29 | CNY 20,65 | -0,48 % | CNY 20,65 | CNY 20,96 | CNY 20,15 | 3,58M |
| 2026-06-26 | CNY 20,75 | -5,08 % | CNY 21,48 | CNY 21,69 | CNY 20,57 | 4,71M |
| 2026-06-25 | CNY 21,86 | +1,72 % | CNY 21,48 | CNY 22,76 | CNY 21,21 | 3,75M |
| 2026-06-24 | CNY 21,49 | -4,40 % | CNY 22,24 | CNY 22,71 | CNY 21,30 | 2,90M |
| 2026-06-23 | CNY 22,48 | +0,81 % | CNY 22,07 | CNY 22,85 | CNY 21,88 | 2,83M |
| 2026-06-22 | CNY 22,30 | -0,36 % | CNY 22,38 | CNY 22,79 | CNY 21,91 | 3,45M |
| 2026-06-18 | CNY 22,38 | +1,96 % | CNY 21,95 | CNY 23,30 | CNY 21,66 | 4,62M |
| 2026-06-17 | CNY 21,95 | -3,52 % | CNY 22,70 | CNY 22,70 | CNY 21,81 | 2,68M |
| 2026-06-16 | CNY 22,75 | -0,61 % | CNY 23,00 | CNY 23,09 | CNY 22,54 | 3,08M |
| 2026-06-15 | CNY 22,89 | +0,09 % | CNY 22,59 | CNY 23,32 | CNY 22,47 | 4,41M |
| 2026-06-12 | CNY 22,87 | +2,33 % | CNY 22,75 | CNY 23,05 | CNY 22,16 | 3,85M |
| 2026-06-11 | CNY 22,35 | -2,44 % | CNY 22,89 | CNY 23,17 | CNY 22,08 | 3,25M |
| 2026-06-10 | CNY 22,91 | -0,39 % | CNY 22,79 | CNY 23,39 | CNY 22,60 | 3,57M |
| 2026-06-09 | CNY 23,00 | -5,08 % | CNY 24,23 | CNY 24,40 | CNY 22,79 | 4,77M |
| 2026-06-08 | CNY 24,23 | +2,80 % | CNY 23,00 | CNY 25,74 | CNY 23,00 | 7,91M |
| 2026-06-05 | CNY 23,57 | +1,33 % | CNY 23,26 | CNY 23,96 | CNY 22,88 | 3,05M |
| 2026-06-04 | CNY 23,26 | -2,47 % | CNY 23,62 | CNY 23,78 | CNY 23,05 | 2,83M |
| 2026-06-03 | CNY 23,85 | -1,81 % | CNY 24,43 | CNY 24,43 | CNY 23,64 | 2,54M |
| 2026-06-02 | CNY 24,29 | -2,21 % | CNY 24,79 | CNY 24,92 | CNY 24,04 | 2,35M |
| 2026-06-01 | CNY 24,84 | +1,39 % | CNY 24,50 | CNY 25,15 | CNY 24,25 | 2,55M |
| 2026-05-29 | CNY 24,50 | -2,00 % | CNY 25,30 | CNY 25,30 | CNY 24,23 | 2,23M |
| 2026-05-28 | CNY 25,00 | +0,32 % | CNY 24,90 | CNY 25,30 | CNY 24,65 | 2,52M |
| 2026-05-27 | CNY 24,92 | -2,47 % | CNY 25,55 | CNY 25,68 | CNY 24,71 | 3,09M |
| 2026-05-26 | CNY 25,55 | -1,39 % | CNY 25,75 | CNY 26,55 | CNY 25,30 | 3,51M |