Wencan Group Co., Ltd. Class A 603348
SSE · China · Produzierendes Gewerbe
CNY 14,60+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 14,60 | +0,83 % | CNY 14,57 | CNY 14,78 | CNY 14,42 | 2,03M |
| 2026-09-29 | CNY 14,48 | -0,48 % | CNY 14,46 | CNY 14,62 | CNY 14,38 | 1,97M |
| 2026-09-28 | CNY 14,55 | +0,48 % | CNY 14,54 | CNY 14,80 | CNY 14,37 | 3,42M |
| 2026-09-24 | CNY 14,48 | +0,49 % | CNY 14,38 | CNY 14,67 | CNY 14,25 | 2,05M |
| 2026-09-23 | CNY 14,41 | +0,14 % | CNY 14,81 | CNY 14,88 | CNY 14,36 | 2,33M |
| 2026-09-22 | CNY 14,39 | +1,48 % | CNY 14,20 | CNY 14,73 | CNY 14,16 | 2,81M |
| 2026-09-21 | CNY 14,18 | +2,60 % | CNY 13,89 | CNY 14,25 | CNY 13,82 | 1,90M |
| 2026-09-18 | CNY 13,82 | -1,00 % | CNY 14,12 | CNY 14,24 | CNY 13,82 | 1,49M |
| 2026-09-17 | CNY 13,96 | +0,94 % | CNY 13,77 | CNY 14,09 | CNY 13,70 | 1,87M |
| 2026-09-16 | CNY 13,83 | -1,91 % | CNY 14,06 | CNY 14,08 | CNY 13,79 | 1,95M |
| 2026-09-15 | CNY 14,10 | 0,00 % | CNY 14,10 | CNY 14,48 | CNY 14,02 | 1,77M |
| 2026-09-14 | CNY 14,10 | +0,36 % | CNY 14,05 | CNY 14,25 | CNY 13,98 | 1,21M |
| 2026-09-11 | CNY 14,05 | -3,44 % | CNY 14,43 | CNY 14,51 | CNY 13,99 | 2,53M |
| 2026-09-10 | CNY 14,55 | -1,29 % | CNY 14,66 | CNY 14,69 | CNY 14,52 | 1,57M |
| 2026-09-09 | CNY 14,74 | -1,27 % | CNY 14,86 | CNY 15,09 | CNY 14,68 | 2,21M |
| 2026-09-08 | CNY 14,93 | +2,82 % | CNY 14,48 | CNY 14,96 | CNY 14,47 | 2,66M |
| 2026-09-07 | CNY 14,52 | -1,29 % | CNY 14,66 | CNY 14,71 | CNY 14,47 | 2,13M |
| 2026-09-04 | CNY 14,71 | -1,93 % | CNY 15,02 | CNY 15,33 | CNY 14,66 | 4,29M |
| 2026-09-03 | CNY 15,00 | +1,76 % | CNY 14,71 | CNY 15,10 | CNY 14,71 | 4,42M |
| 2026-09-02 | CNY 14,74 | -0,54 % | CNY 14,71 | CNY 14,96 | CNY 14,51 | 2,89M |
| 2026-09-01 | CNY 14,82 | +2,42 % | CNY 14,65 | CNY 15,37 | CNY 14,56 | 4,62M |
| 2026-08-31 | CNY 14,47 | +1,26 % | CNY 14,23 | CNY 14,51 | CNY 14,23 | 1,56M |
| 2026-08-28 | CNY 14,29 | +0,07 % | CNY 14,28 | CNY 14,38 | CNY 14,24 | 1,15M |
| 2026-08-27 | CNY 14,28 | -1,52 % | CNY 14,53 | CNY 14,65 | CNY 14,20 | 1,62M |
| 2026-08-26 | CNY 14,50 | +0,55 % | CNY 14,41 | CNY 14,64 | CNY 14,31 | 1,69M |
| 2026-08-25 | CNY 14,42 | +1,69 % | CNY 14,05 | CNY 14,46 | CNY 14,05 | 2,07M |
| 2026-08-24 | CNY 14,18 | +0,42 % | CNY 14,26 | CNY 14,28 | CNY 14,01 | 1,79M |
| 2026-08-21 | CNY 14,12 | -1,53 % | CNY 14,30 | CNY 14,32 | CNY 13,93 | 2,03M |
| 2026-08-20 | CNY 14,34 | +2,80 % | CNY 14,00 | CNY 14,41 | CNY 14,00 | 2,51M |
| 2026-08-19 | CNY 13,95 | -3,79 % | CNY 14,37 | CNY 14,44 | CNY 13,95 | 2,43M |
| 2026-08-18 | CNY 14,50 | -1,02 % | CNY 14,63 | CNY 14,63 | CNY 14,34 | 1,79M |
| 2026-08-17 | CNY 14,65 | +0,90 % | CNY 14,55 | CNY 14,67 | CNY 14,43 | 1,94M |
| 2026-08-14 | CNY 14,52 | -0,41 % | CNY 14,58 | CNY 14,58 | CNY 14,35 | 1,89M |
| 2026-08-13 | CNY 14,58 | -0,55 % | CNY 14,64 | CNY 14,75 | CNY 14,48 | 2,21M |
| 2026-08-12 | CNY 14,66 | +1,17 % | CNY 14,50 | CNY 14,77 | CNY 14,42 | 2,18M |
| 2026-08-11 | CNY 14,49 | -0,28 % | CNY 14,59 | CNY 14,60 | CNY 14,33 | 2,12M |
| 2026-08-10 | CNY 14,53 | +2,18 % | CNY 14,20 | CNY 14,60 | CNY 14,10 | 3,25M |
| 2026-08-07 | CNY 14,22 | -1,46 % | CNY 14,32 | CNY 14,52 | CNY 14,00 | 4,20M |
| 2026-08-06 | CNY 14,43 | -0,96 % | CNY 14,38 | CNY 14,60 | CNY 14,22 | 4,13M |
| 2026-08-05 | CNY 14,57 | +0,62 % | CNY 14,74 | CNY 15,01 | CNY 14,43 | 6,22M |
| 2026-08-04 | CNY 14,48 | 0,00 % | CNY 14,58 | CNY 14,63 | CNY 14,41 | 3,29M |
| 2026-08-03 | CNY 14,48 | +0,63 % | CNY 14,39 | CNY 14,50 | CNY 14,27 | 3,62M |
| 2026-07-31 | CNY 14,39 | -2,51 % | CNY 14,70 | CNY 14,70 | CNY 14,30 | 8,29M |
| 2026-07-30 | CNY 14,76 | +9,99 % | CNY 13,42 | CNY 14,76 | CNY 13,32 | 5,83M |
| 2026-07-29 | CNY 13,42 | +2,29 % | CNY 13,14 | CNY 13,45 | CNY 13,12 | 2,04M |
| 2026-07-28 | CNY 13,12 | +0,77 % | CNY 13,02 | CNY 13,31 | CNY 12,90 | 1,72M |
| 2026-07-27 | CNY 13,02 | +1,88 % | CNY 12,78 | CNY 13,12 | CNY 12,68 | 1,40M |
| 2026-07-24 | CNY 12,78 | -3,18 % | CNY 13,08 | CNY 13,16 | CNY 12,78 | 1,72M |
| 2026-07-23 | CNY 13,20 | +1,69 % | CNY 12,96 | CNY 13,20 | CNY 12,92 | 1,66M |
| 2026-07-22 | CNY 12,98 | -1,59 % | CNY 13,10 | CNY 13,21 | CNY 12,78 | 3,03M |
| 2026-07-21 | CNY 13,19 | -1,57 % | CNY 13,40 | CNY 13,54 | CNY 13,05 | 3,01M |
| 2026-07-20 | CNY 13,40 | -2,12 % | CNY 13,80 | CNY 13,85 | CNY 13,20 | 3,28M |
| 2026-07-17 | CNY 13,69 | -1,58 % | CNY 13,90 | CNY 14,14 | CNY 13,60 | 3,14M |
| 2026-07-16 | CNY 13,91 | +1,53 % | CNY 13,59 | CNY 14,08 | CNY 13,55 | 2,56M |
| 2026-07-15 | CNY 13,70 | +2,01 % | CNY 13,25 | CNY 13,87 | CNY 13,24 | 3,01M |
| 2026-07-14 | CNY 13,43 | +2,68 % | CNY 13,01 | CNY 13,57 | CNY 13,01 | 2,61M |
| 2026-07-13 | CNY 13,08 | -3,33 % | CNY 13,46 | CNY 13,46 | CNY 13,03 | 2,39M |
| 2026-07-10 | CNY 13,53 | +2,11 % | CNY 13,25 | CNY 13,72 | CNY 13,04 | 2,32M |
| 2026-07-09 | CNY 13,25 | -1,71 % | CNY 13,48 | CNY 13,58 | CNY 13,09 | 1,96M |
| 2026-07-08 | CNY 13,48 | -0,66 % | CNY 13,50 | CNY 13,65 | CNY 13,27 | 1,80M |
| 2026-07-07 | CNY 13,57 | -3,21 % | CNY 14,03 | CNY 14,17 | CNY 13,55 | 2,29M |
| 2026-07-06 | CNY 14,02 | -1,13 % | CNY 14,29 | CNY 14,30 | CNY 13,97 | 1,93M |
| 2026-07-03 | CNY 14,18 | +3,28 % | CNY 13,70 | CNY 14,29 | CNY 13,65 | 2,85M |
| 2026-07-02 | CNY 13,73 | +0,66 % | CNY 13,65 | CNY 14,04 | CNY 13,62 | 2,26M |
| 2026-07-01 | CNY 13,64 | +1,87 % | CNY 13,35 | CNY 13,85 | CNY 13,29 | 2,59M |
| 2026-06-30 | CNY 13,39 | -0,52 % | CNY 13,31 | CNY 13,57 | CNY 13,30 | 2,23M |
| 2026-06-29 | CNY 13,46 | +0,75 % | CNY 13,34 | CNY 13,53 | CNY 13,00 | 3,11M |
| 2026-06-26 | CNY 13,36 | -3,61 % | CNY 13,80 | CNY 13,87 | CNY 13,35 | 2,80M |
| 2026-06-25 | CNY 13,86 | -1,42 % | CNY 14,07 | CNY 14,09 | CNY 13,77 | 2,80M |
| 2026-06-24 | CNY 14,06 | -4,61 % | CNY 14,78 | CNY 14,83 | CNY 14,05 | 2,78M |
| 2026-06-23 | CNY 14,74 | +2,43 % | CNY 14,36 | CNY 14,92 | CNY 14,31 | 2,92M |
| 2026-06-22 | CNY 14,39 | -0,76 % | CNY 14,45 | CNY 14,50 | CNY 13,92 | 3,54M |
| 2026-06-18 | CNY 14,50 | -1,29 % | CNY 14,68 | CNY 14,89 | CNY 14,45 | 1,48M |
| 2026-06-17 | CNY 14,69 | -1,80 % | CNY 14,90 | CNY 14,99 | CNY 14,47 | 2,38M |
| 2026-06-16 | CNY 14,96 | -0,47 % | CNY 15,08 | CNY 15,22 | CNY 14,66 | 2,54M |
| 2026-06-15 | CNY 15,03 | +0,74 % | CNY 14,92 | CNY 15,38 | CNY 14,92 | 1,88M |
| 2026-06-12 | CNY 14,92 | +2,90 % | CNY 14,55 | CNY 15,41 | CNY 14,47 | 3,93M |
| 2026-06-11 | CNY 14,50 | -2,09 % | CNY 14,66 | CNY 14,83 | CNY 14,32 | 2,31M |
| 2026-06-10 | CNY 14,81 | -2,31 % | CNY 15,06 | CNY 15,20 | CNY 14,60 | 2,59M |
| 2026-06-09 | CNY 15,16 | -1,62 % | CNY 15,45 | CNY 15,49 | CNY 15,00 | 2,51M |
| 2026-06-08 | CNY 15,41 | -3,08 % | CNY 15,56 | CNY 15,83 | CNY 15,16 | 2,33M |
| 2026-06-05 | CNY 15,90 | +1,27 % | CNY 15,75 | CNY 16,11 | CNY 15,43 | 2,24M |
| 2026-06-04 | CNY 15,70 | -2,73 % | CNY 16,02 | CNY 16,22 | CNY 15,60 | 1,86M |
| 2026-06-03 | CNY 16,14 | -1,94 % | CNY 16,47 | CNY 16,50 | CNY 16,09 | 1,25M |
| 2026-06-02 | CNY 16,46 | -0,96 % | CNY 16,67 | CNY 16,69 | CNY 16,40 | 1,32M |
| 2026-06-01 | CNY 16,62 | +3,42 % | CNY 16,07 | CNY 16,62 | CNY 15,90 | 2,36M |
| 2026-05-29 | CNY 16,07 | -0,99 % | CNY 16,25 | CNY 16,40 | CNY 16,05 | 2,44M |
| 2026-05-28 | CNY 16,23 | +0,37 % | CNY 16,16 | CNY 16,30 | CNY 15,97 | 2,05M |
| 2026-05-27 | CNY 16,17 | -3,29 % | CNY 16,70 | CNY 16,79 | CNY 16,06 | 3,25M |
| 2026-05-26 | CNY 16,72 | -2,05 % | CNY 17,07 | CNY 17,13 | CNY 16,59 | 2,62M |