Hangcha Group Co., Ltd. Class A 603298
SSE · China · Produzierendes Gewerbe
CNY 21,87-0,04 (-0,18 %)
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 21,87 | -0,18 % | CNY 21,97 | CNY 22,04 | CNY 21,71 | 4,16M |
| 2026-09-29 | CNY 21,91 | +0,69 % | CNY 21,87 | CNY 22,04 | CNY 21,40 | 4,46M |
| 2026-09-28 | CNY 21,76 | -4,23 % | CNY 22,72 | CNY 22,73 | CNY 21,66 | 8,74M |
| 2026-09-24 | CNY 22,72 | -2,45 % | CNY 23,32 | CNY 23,52 | CNY 22,66 |
| 5,41M |
| 2026-09-23 | CNY 23,29 | -0,68 % | CNY 23,55 | CNY 23,85 | CNY 23,25 | 4,87M |
| 2026-09-22 | CNY 23,45 | +0,21 % | CNY 23,42 | CNY 23,68 | CNY 23,38 | 3,49M |
| 2026-09-21 | CNY 23,40 | -0,51 % | CNY 23,52 | CNY 23,59 | CNY 23,25 | 5,14M |
| 2026-09-18 | CNY 23,52 | 0,00 % | CNY 23,80 | CNY 23,80 | CNY 23,50 | 3,92M |
| 2026-09-17 | CNY 23,52 | -0,04 % | CNY 23,39 | CNY 23,83 | CNY 23,23 | 4,54M |
| 2026-09-16 | CNY 23,53 | -3,49 % | CNY 24,22 | CNY 24,32 | CNY 22,62 | 11,46M |
| 2026-09-15 | CNY 24,38 | -0,69 % | CNY 24,55 | CNY 24,76 | CNY 24,33 | 2,59M |
| 2026-09-14 | CNY 24,55 | -0,41 % | CNY 24,36 | CNY 24,79 | CNY 24,36 | 2,44M |
| 2026-09-11 | CNY 24,65 | -1,79 % | CNY 25,11 | CNY 25,19 | CNY 24,48 | 4,26M |
| 2026-09-10 | CNY 25,10 | -0,24 % | CNY 25,10 | CNY 25,20 | CNY 24,76 | 2,98M |
| 2026-09-09 | CNY 25,16 | -0,59 % | CNY 25,40 | CNY 25,40 | CNY 24,90 | 4,68M |
| 2026-09-08 | CNY 25,31 | +0,04 % | CNY 25,57 | CNY 25,57 | CNY 25,19 | 2,09M |
| 2026-09-07 | CNY 25,30 | -1,33 % | CNY 25,65 | CNY 25,80 | CNY 25,25 | 4,19M |
| 2026-09-04 | CNY 25,64 | -1,38 % | CNY 26,17 | CNY 26,37 | CNY 25,51 | 5,73M |
| 2026-09-03 | CNY 26,00 | +0,62 % | CNY 26,15 | CNY 26,28 | CNY 25,61 | 3,18M |
| 2026-09-02 | CNY 25,84 | -1,90 % | CNY 26,34 | CNY 26,43 | CNY 25,64 | 3,67M |
| 2026-09-01 | CNY 26,34 | +1,23 % | CNY 26,03 | CNY 26,73 | CNY 26,01 | 5,03M |
| 2026-08-31 | CNY 26,02 | -0,91 % | CNY 26,35 | CNY 26,35 | CNY 25,75 | 4,47M |
| 2026-08-28 | CNY 26,26 | -0,38 % | CNY 26,30 | CNY 26,56 | CNY 26,04 | 3,52M |
| 2026-08-27 | CNY 26,36 | -1,93 % | CNY 26,61 | CNY 26,66 | CNY 25,86 | 4,97M |
| 2026-08-26 | CNY 26,88 | +2,60 % | CNY 26,19 | CNY 26,90 | CNY 25,06 | 10,62M |
| 2026-08-25 | CNY 26,20 | +1,55 % | CNY 25,55 | CNY 26,20 | CNY 25,45 | 3,69M |
| 2026-08-24 | CNY 25,80 | -0,39 % | CNY 26,38 | CNY 26,97 | CNY 25,63 | 4,33M |
| 2026-08-21 | CNY 25,90 | -1,60 % | CNY 26,34 | CNY 26,35 | CNY 25,71 | 3,15M |
| 2026-08-20 | CNY 26,32 | +1,58 % | CNY 25,99 | CNY 26,75 | CNY 25,85 | 3,66M |
| 2026-08-19 | CNY 25,91 | -1,33 % | CNY 26,30 | CNY 26,48 | CNY 25,70 | 4,60M |
| 2026-08-18 | CNY 26,26 | -0,15 % | CNY 26,38 | CNY 26,48 | CNY 26,13 | 2,75M |
| 2026-08-17 | CNY 26,30 | +3,06 % | CNY 25,60 | CNY 26,34 | CNY 25,41 | 4,58M |
| 2026-08-14 | CNY 25,52 | -0,74 % | CNY 25,65 | CNY 25,80 | CNY 25,45 | 3,31M |
| 2026-08-13 | CNY 25,71 | -1,61 % | CNY 26,13 | CNY 26,13 | CNY 25,70 | 5,31M |
| 2026-08-12 | CNY 26,13 | -1,06 % | CNY 26,41 | CNY 26,54 | CNY 26,11 | 3,29M |
| 2026-08-11 | CNY 26,41 | -1,75 % | CNY 26,62 | CNY 27,25 | CNY 26,29 | 6,22M |
| 2026-08-10 | CNY 26,88 | +2,83 % | CNY 26,14 | CNY 27,06 | CNY 26,13 | 8,87M |
| 2026-08-07 | CNY 26,14 | -0,98 % | CNY 26,39 | CNY 26,90 | CNY 26,10 | 7,83M |
| 2026-08-06 | CNY 26,40 | -3,05 % | CNY 27,23 | CNY 27,40 | CNY 26,19 | 9,38M |
| 2026-08-05 | CNY 27,23 | +0,48 % | CNY 27,02 | CNY 27,33 | CNY 26,66 | 5,84M |
| 2026-08-04 | CNY 27,10 | -1,42 % | CNY 27,51 | CNY 27,72 | CNY 26,68 | 7,16M |
| 2026-08-03 | CNY 27,49 | -2,14 % | CNY 27,87 | CNY 28,14 | CNY 27,20 | 6,82M |
| 2026-07-31 | CNY 28,09 | +0,32 % | CNY 27,55 | CNY 28,34 | CNY 27,40 | 7,31M |
| 2026-07-30 | CNY 28,00 | +0,07 % | CNY 28,00 | CNY 28,24 | CNY 27,58 | 7,52M |
| 2026-07-29 | CNY 27,98 | +3,71 % | CNY 27,07 | CNY 27,98 | CNY 26,88 | 7,96M |
| 2026-07-28 | CNY 26,98 | +0,41 % | CNY 26,66 | CNY 27,13 | CNY 26,42 | 4,85M |
| 2026-07-27 | CNY 26,87 | +1,90 % | CNY 26,48 | CNY 27,17 | CNY 26,26 | 4,78M |
| 2026-07-24 | CNY 26,37 | -2,22 % | CNY 26,88 | CNY 26,88 | CNY 26,10 | 7,40M |
| 2026-07-23 | CNY 26,97 | +0,41 % | CNY 26,66 | CNY 27,44 | CNY 26,28 | 6,72M |
| 2026-07-22 | CNY 26,86 | +2,72 % | CNY 25,89 | CNY 26,94 | CNY 25,40 | 10,22M |
| 2026-07-21 | CNY 26,15 | -2,32 % | CNY 26,84 | CNY 27,35 | CNY 25,70 | 9,92M |
| 2026-07-20 | CNY 26,77 | +2,41 % | CNY 26,05 | CNY 26,80 | CNY 25,70 | 8,53M |
| 2026-07-17 | CNY 26,14 | -0,46 % | CNY 26,00 | CNY 26,28 | CNY 25,28 | 5,95M |
| 2026-07-16 | CNY 26,26 | +2,10 % | CNY 25,75 | CNY 26,50 | CNY 25,23 | 8,21M |
| 2026-07-15 | CNY 25,72 | +2,59 % | CNY 25,08 | CNY 26,02 | CNY 24,81 | 7,67M |
| 2026-07-14 | CNY 25,07 | +0,08 % | CNY 24,91 | CNY 25,53 | CNY 24,62 | 9,45M |
| 2026-07-13 | CNY 25,05 | +0,32 % | CNY 24,81 | CNY 25,14 | CNY 24,30 | 7,81M |
| 2026-07-10 | CNY 24,97 | +0,93 % | CNY 24,73 | CNY 25,34 | CNY 24,44 | 6,62M |
| 2026-07-09 | CNY 24,74 | -1,24 % | CNY 24,84 | CNY 25,14 | CNY 24,31 | 5,73M |
| 2026-07-08 | CNY 25,05 | -3,21 % | CNY 25,50 | CNY 25,74 | CNY 24,70 | 6,28M |
| 2026-07-07 | CNY 25,88 | -2,34 % | CNY 26,50 | CNY 26,94 | CNY 25,72 | 5,56M |
| 2026-07-06 | CNY 26,50 | +0,88 % | CNY 26,27 | CNY 27,42 | CNY 25,97 | 9,08M |
| 2026-07-03 | CNY 26,27 | +4,79 % | CNY 25,14 | CNY 26,65 | CNY 25,01 | 12,05M |
| 2026-07-02 | CNY 25,07 | +2,28 % | CNY 24,29 | CNY 25,88 | CNY 24,01 | 14,62M |
| 2026-07-01 | CNY 24,51 | +2,72 % | CNY 24,07 | CNY 24,76 | CNY 23,50 | 16,48M |
| 2026-06-30 | CNY 23,86 | -2,41 % | CNY 24,55 | CNY 24,76 | CNY 23,75 | 5,99M |
| 2026-06-29 | CNY 24,45 | +0,82 % | CNY 24,30 | CNY 24,75 | CNY 23,63 | 8,09M |
| 2026-06-26 | CNY 24,25 | +1,04 % | CNY 24,00 | CNY 24,37 | CNY 23,52 | 5,82M |
| 2026-06-25 | CNY 24,00 | +0,84 % | CNY 23,67 | CNY 24,60 | CNY 23,67 | 5,19M |
| 2026-06-24 | CNY 23,80 | -3,99 % | CNY 24,81 | CNY 24,99 | CNY 23,55 | 9,12M |
| 2026-06-23 | CNY 24,79 | -4,32 % | CNY 25,73 | CNY 25,85 | CNY 24,60 | 9,50M |
| 2026-06-22 | CNY 25,91 | +5,07 % | CNY 24,57 | CNY 26,01 | CNY 23,90 | 10,34M |
| 2026-06-18 | CNY 24,66 | -0,76 % | CNY 24,95 | CNY 25,04 | CNY 24,53 | 4,70M |
| 2026-06-17 | CNY 24,85 | +0,89 % | CNY 24,48 | CNY 25,00 | CNY 24,41 | 4,53M |
| 2026-06-16 | CNY 24,63 | -2,22 % | CNY 25,35 | CNY 25,35 | CNY 24,42 | 5,21M |
| 2026-06-15 | CNY 25,19 | +2,19 % | CNY 24,77 | CNY 26,20 | CNY 24,77 | 8,72M |
| 2026-06-12 | CNY 24,65 | +6,57 % | CNY 23,78 | CNY 24,99 | CNY 23,33 | 10,53M |
| 2026-06-11 | CNY 23,13 | -4,22 % | CNY 24,03 | CNY 24,34 | CNY 23,02 | 9,16M |
| 2026-06-10 | CNY 24,15 | -1,79 % | CNY 24,47 | CNY 24,47 | CNY 23,87 | 4,14M |
| 2026-06-09 | CNY 24,59 | -0,20 % | CNY 24,60 | CNY 24,86 | CNY 24,05 | 5,35M |
| 2026-06-08 | CNY 24,64 | -0,56 % | CNY 24,36 | CNY 25,49 | CNY 24,31 | 7,39M |
| 2026-06-05 | CNY 24,78 | +0,49 % | CNY 24,78 | CNY 25,18 | CNY 24,34 | 6,52M |
| 2026-06-04 | CNY 24,66 | +0,65 % | CNY 24,48 | CNY 24,92 | CNY 24,26 | 4,21M |
| 2026-06-03 | CNY 24,50 | -1,53 % | CNY 24,80 | CNY 25,35 | CNY 24,35 | 6,60M |
| 2026-06-02 | CNY 24,88 | -1,43 % | CNY 25,03 | CNY 25,74 | CNY 24,59 | 4,95M |
| 2026-06-01 | CNY 25,24 | -0,94 % | CNY 25,39 | CNY 25,68 | CNY 24,78 | 5,28M |
| 2026-05-29 | CNY 25,48 | -1,58 % | CNY 25,49 | CNY 25,92 | CNY 25,39 | 4,58M |
| 2026-05-28 | CNY 25,89 | -1,71 % | CNY 26,10 | CNY 26,34 | CNY 25,41 | 4,12M |
| 2026-05-27 | CNY 26,34 | -4,08 % | CNY 27,32 | CNY 27,45 | CNY 26,01 | 7,76M |
| 2026-05-26 | CNY 27,46 | +1,03 % | CNY 27,15 | CNY 27,70 | CNY 26,88 | 4,39M |