Mubang High-Tech Co., Ltd. Class A 603398
SSE · China · Langlebige Konsumgüter
CNY 8,38+0,06 (+0,72 %)
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 8,38 | +0,72 % | CNY 8,28 | CNY 8,54 | CNY 8,28 | 3,44M |
| 2026-09-29 | CNY 8,32 | +0,97 % | CNY 8,21 | CNY 8,58 | CNY 8,21 | 3,47M |
| 2026-09-28 | CNY 8,24 | -5,83 % | CNY 8,66 | CNY 8,66 | CNY 8,22 | 4,31M |
| 2026-09-24 | CNY 8,75 | +1,39 % | CNY 8,66 | CNY 8,82 | CNY 8,40 | 4,77M |
| 2026-09-23 | CNY 8,63 | -0,35 % | CNY 8,66 | CNY 8,78 | CNY 8,46 | 3,77M |
| 2026-09-22 | CNY 8,66 | -2,70 % | CNY 8,90 | CNY 8,94 | CNY 8,52 | 8,60M |
| 2026-09-21 | CNY 8,90 | -4,30 % | CNY 9,30 | CNY 9,37 | CNY 8,89 | 7,47M |
| 2026-09-18 | CNY 9,30 | +2,20 % | CNY 9,40 | CNY 9,48 | CNY 9,20 | 7,46M |
| 2026-09-17 | CNY 9,10 | +2,36 % | CNY 8,86 | CNY 9,19 | CNY 8,70 | 6,37M |
| 2026-09-16 | CNY 8,89 | -1,55 % | CNY 9,10 | CNY 9,10 | CNY 8,76 | 6,98M |
| 2026-09-15 | CNY 9,03 | -4,85 % | CNY 9,33 | CNY 9,57 | CNY 8,93 | 6,49M |
| 2026-09-14 | CNY 9,49 | +0,96 % | CNY 9,26 | CNY 9,59 | CNY 9,05 | 8,07M |
| 2026-09-11 | CNY 9,40 | +2,62 % | CNY 9,16 | CNY 9,47 | CNY 8,94 | 8,68M |
| 2026-09-10 | CNY 9,16 | -6,82 % | CNY 9,96 | CNY 9,96 | CNY 9,00 | 11,75M |
| 2026-09-09 | CNY 9,83 | -1,60 % | CNY 9,71 | CNY 10,14 | CNY 9,57 | 9,58M |
| 2026-09-08 | CNY 9,99 | -6,55 % | CNY 11,00 | CNY 11,40 | CNY 9,88 | 19,59M |
| 2026-09-07 | CNY 10,69 | +2,89 % | CNY 10,30 | CNY 10,85 | CNY 10,30 | 6,65M |
| 2026-09-04 | CNY 10,39 | +1,86 % | CNY 10,24 | CNY 10,60 | CNY 10,18 | 5,07M |
| 2026-09-03 | CNY 10,20 | -2,86 % | CNY 10,34 | CNY 10,48 | CNY 10,20 | 3,43M |
| 2026-09-02 | CNY 10,50 | +1,84 % | CNY 10,30 | CNY 10,82 | CNY 10,06 | 4,87M |
| 2026-09-01 | CNY 10,31 | -0,96 % | CNY 10,41 | CNY 10,44 | CNY 10,25 | 2,36M |
| 2026-08-31 | CNY 10,41 | +0,19 % | CNY 10,30 | CNY 10,50 | CNY 10,16 | 3,74M |
| 2026-08-28 | CNY 10,39 | -0,38 % | CNY 10,33 | CNY 10,68 | CNY 10,26 | 5,72M |
| 2026-08-27 | CNY 10,43 | +6,43 % | CNY 9,80 | CNY 10,59 | CNY 9,77 | 6,94M |
| 2026-08-26 | CNY 9,80 | -3,16 % | CNY 10,13 | CNY 10,20 | CNY 9,76 | 5,38M |
| 2026-08-25 | CNY 10,12 | +3,79 % | CNY 9,43 | CNY 10,20 | CNY 9,35 | 8,13M |
| 2026-08-24 | CNY 9,75 | -9,89 % | CNY 10,60 | CNY 10,61 | CNY 9,74 | 10,33M |
| 2026-08-21 | CNY 10,82 | +3,15 % | CNY 10,51 | CNY 10,96 | CNY 10,12 | 8,62M |
| 2026-08-20 | CNY 10,49 | -3,32 % | CNY 10,92 | CNY 10,95 | CNY 10,43 | 7,17M |
| 2026-08-19 | CNY 10,85 | -2,78 % | CNY 10,99 | CNY 11,20 | CNY 10,66 | 7,16M |
| 2026-08-18 | CNY 11,16 | +0,18 % | CNY 10,97 | CNY 11,44 | CNY 10,66 | 6,72M |
| 2026-08-17 | CNY 11,14 | +1,00 % | CNY 11,09 | CNY 11,27 | CNY 10,75 | 5,38M |
| 2026-08-14 | CNY 11,03 | +2,41 % | CNY 10,78 | CNY 11,30 | CNY 10,78 | 9,05M |
| 2026-08-13 | CNY 10,77 | +0,65 % | CNY 10,78 | CNY 10,87 | CNY 10,40 | 6,47M |
| 2026-08-12 | CNY 10,70 | +4,70 % | CNY 10,50 | CNY 10,94 | CNY 10,32 | 6,44M |
| 2026-08-11 | CNY 10,22 | -1,06 % | CNY 10,33 | CNY 10,48 | CNY 10,11 | 4,84M |
| 2026-08-10 | CNY 10,33 | -4,97 % | CNY 10,80 | CNY 10,80 | CNY 10,25 | 8,30M |
| 2026-08-07 | CNY 10,87 | +5,74 % | CNY 10,45 | CNY 11,08 | CNY 10,12 | 11,77M |
| 2026-08-06 | CNY 10,28 | +7,98 % | CNY 9,60 | CNY 10,32 | CNY 9,51 | 10,03M |
| 2026-08-05 | CNY 9,52 | +2,92 % | CNY 9,20 | CNY 9,62 | CNY 9,17 | 8,39M |
| 2026-08-04 | CNY 9,25 | +3,93 % | CNY 8,85 | CNY 9,47 | CNY 8,81 | 8,12M |
| 2026-08-03 | CNY 8,90 | -1,33 % | CNY 9,02 | CNY 9,19 | CNY 8,75 | 8,79M |
| 2026-07-31 | CNY 9,02 | +10,00 % | CNY 8,40 | CNY 9,02 | CNY 8,27 | 12,54M |
| 2026-07-30 | CNY 8,20 | -5,53 % | CNY 8,56 | CNY 8,74 | CNY 8,20 | 9,55M |
| 2026-07-29 | CNY 8,68 | -4,41 % | CNY 9,05 | CNY 9,14 | CNY 8,50 | 9,50M |
| 2026-07-28 | CNY 9,08 | -2,26 % | CNY 9,25 | CNY 9,39 | CNY 8,92 | 9,49M |
| 2026-07-27 | CNY 9,29 | +3,68 % | CNY 8,60 | CNY 9,55 | CNY 8,60 | 12,92M |
| 2026-07-24 | CNY 8,96 | +5,91 % | CNY 8,50 | CNY 9,09 | CNY 8,34 | 15,96M |
| 2026-07-23 | CNY 8,46 | +2,67 % | CNY 8,50 | CNY 8,63 | CNY 7,66 | 14,95M |
| 2026-07-22 | CNY 8,24 | -9,95 % | CNY 8,68 | CNY 9,33 | CNY 8,24 | 18,34M |
| 2026-07-21 | CNY 9,15 | -10,03 % | CNY 9,36 | CNY 9,84 | CNY 9,15 | 12,73M |
| 2026-07-20 | CNY 10,17 | -10,00 % | CNY 11,31 | CNY 11,50 | CNY 10,17 | 11,03M |
| 2026-07-17 | CNY 11,30 | +2,91 % | CNY 11,00 | CNY 11,47 | CNY 9,89 | 18,11M |
| 2026-07-16 | CNY 10,98 | -10,00 % | CNY 12,06 | CNY 12,60 | CNY 10,98 | 17,20M |
| 2026-07-15 | CNY 12,20 | +4,72 % | CNY 11,65 | CNY 12,45 | CNY 11,43 | 12,36M |
| 2026-07-14 | CNY 11,65 | -9,97 % | CNY 12,85 | CNY 13,20 | CNY 11,65 | 12,00M |
| 2026-07-13 | CNY 12,94 | -4,64 % | CNY 13,60 | CNY 13,64 | CNY 12,89 | 7,25M |
| 2026-07-10 | CNY 13,57 | -3,96 % | CNY 14,00 | CNY 14,05 | CNY 13,50 | 6,37M |
| 2026-07-09 | CNY 14,13 | -3,55 % | CNY 14,70 | CNY 14,70 | CNY 14,07 | 5,44M |
| 2026-07-08 | CNY 14,65 | +2,02 % | CNY 14,40 | CNY 14,96 | CNY 14,20 | 6,07M |
| 2026-07-07 | CNY 14,36 | 0,00 % | CNY 14,46 | CNY 14,55 | CNY 14,20 | 3,32M |
| 2026-07-06 | CNY 14,36 | +0,28 % | CNY 14,15 | CNY 14,57 | CNY 14,11 | 4,11M |
| 2026-07-03 | CNY 14,32 | -4,41 % | CNY 14,58 | CNY 14,86 | CNY 14,23 | 9,26M |
| 2026-07-02 | CNY 14,98 | +2,67 % | CNY 14,48 | CNY 15,07 | CNY 14,38 | 6,21M |
| 2026-07-01 | CNY 14,59 | -0,48 % | CNY 14,60 | CNY 14,74 | CNY 14,48 | 4,19M |
| 2026-06-30 | CNY 14,66 | +4,27 % | CNY 14,06 | CNY 14,75 | CNY 13,91 | 5,51M |
| 2026-06-29 | CNY 14,06 | -0,42 % | CNY 13,96 | CNY 14,28 | CNY 13,51 | 6,70M |
| 2026-06-26 | CNY 14,12 | -0,49 % | CNY 13,76 | CNY 14,41 | CNY 13,76 | 5,25M |
| 2026-06-25 | CNY 14,19 | -3,07 % | CNY 14,49 | CNY 14,63 | CNY 14,13 | 5,76M |
| 2026-06-24 | CNY 14,64 | -1,61 % | CNY 14,80 | CNY 14,97 | CNY 14,45 | 5,48M |
| 2026-06-23 | CNY 14,88 | +2,06 % | CNY 14,40 | CNY 15,07 | CNY 14,30 | 6,78M |
| 2026-06-22 | CNY 14,58 | +2,17 % | CNY 14,98 | CNY 14,98 | CNY 14,46 | 9,15M |
| 2026-06-18 | CNY 14,27 | +0,92 % | CNY 14,20 | CNY 14,34 | CNY 13,86 | 5,57M |
| 2026-06-17 | CNY 14,14 | +3,59 % | CNY 13,60 | CNY 14,24 | CNY 13,53 | 6,95M |
| 2026-06-16 | CNY 13,65 | +2,63 % | CNY 13,27 | CNY 13,72 | CNY 13,09 | 7,23M |
| 2026-06-15 | CNY 13,30 | +1,37 % | CNY 13,34 | CNY 13,42 | CNY 12,88 | 5,37M |
| 2026-06-12 | CNY 13,12 | 0,00 % | CNY 13,20 | CNY 13,51 | CNY 12,80 | 5,62M |
| 2026-06-11 | CNY 13,12 | -4,23 % | CNY 13,62 | CNY 13,73 | CNY 13,02 | 7,62M |
| 2026-06-10 | CNY 13,70 | -3,52 % | CNY 14,00 | CNY 14,14 | CNY 13,61 | 5,11M |
| 2026-06-09 | CNY 14,20 | +3,35 % | CNY 13,74 | CNY 14,29 | CNY 13,60 | 6,71M |
| 2026-06-08 | CNY 13,74 | -1,01 % | CNY 13,46 | CNY 14,19 | CNY 13,46 | 6,60M |
| 2026-06-05 | CNY 13,88 | -0,57 % | CNY 13,74 | CNY 14,04 | CNY 13,43 | 6,56M |
| 2026-06-04 | CNY 13,96 | -0,07 % | CNY 13,98 | CNY 14,26 | CNY 13,60 | 7,19M |
| 2026-06-03 | CNY 13,97 | -4,12 % | CNY 14,65 | CNY 14,65 | CNY 13,96 | 7,84M |
| 2026-06-02 | CNY 14,57 | -1,49 % | CNY 14,96 | CNY 14,96 | CNY 14,39 | 6,61M |
| 2026-06-01 | CNY 14,79 | +2,71 % | CNY 14,30 | CNY 15,08 | CNY 14,13 | 9,94M |
| 2026-05-29 | CNY 14,40 | +5,03 % | CNY 13,67 | CNY 14,40 | CNY 13,33 | 13,44M |
| 2026-05-28 | CNY 13,71 | -1,72 % | CNY 14,20 | CNY 14,28 | CNY 13,60 | 7,89M |
| 2026-05-27 | CNY 13,95 | +1,60 % | CNY 13,87 | CNY 14,28 | CNY 13,70 | 9,50M |
| 2026-05-26 | CNY 13,73 | -2,14 % | CNY 14,07 | CNY 14,48 | CNY 13,37 | 14,03M |