Dazzle Fashion Co. Ltd. Class A 603587
SSE · China · Kurzlebige Konsumgüter
CNY 12,43+0,21 (+1,72 %)
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 12,43 | +1,72 % | CNY 12,17 | CNY 12,45 | CNY 12,17 | 2,79M |
| 2026-09-29 | CNY 12,22 | -1,05 % | CNY 12,33 | CNY 12,40 | CNY 12,10 | 3,21M |
| 2026-09-28 | CNY 12,35 | +0,49 % | CNY 12,36 | CNY 12,57 | CNY 12,28 | 4,75M |
| 2026-09-24 | CNY 12,29 | +1,07 % | CNY 12,17 | CNY 12,38 | CNY 12,11 |
| 2,91M |
| 2026-09-23 | CNY 12,16 | -0,33 % | CNY 12,13 | CNY 12,31 | CNY 12,03 | 2,03M |
| 2026-09-22 | CNY 12,20 | -0,97 % | CNY 12,30 | CNY 12,30 | CNY 12,10 | 2,85M |
| 2026-09-21 | CNY 12,32 | +1,73 % | CNY 12,15 | CNY 12,32 | CNY 12,03 | 3,12M |
| 2026-09-18 | CNY 12,11 | -0,08 % | CNY 12,15 | CNY 12,21 | CNY 12,08 | 2,84M |
| 2026-09-17 | CNY 12,12 | -0,33 % | CNY 12,25 | CNY 12,30 | CNY 12,01 | 2,67M |
| 2026-09-16 | CNY 12,16 | -0,73 % | CNY 12,21 | CNY 12,29 | CNY 12,07 | 2,36M |
| 2026-09-15 | CNY 12,25 | -1,84 % | CNY 12,45 | CNY 12,57 | CNY 12,20 | 2,90M |
| 2026-09-14 | CNY 12,48 | -0,16 % | CNY 12,75 | CNY 12,75 | CNY 12,44 | 2,70M |
| 2026-09-11 | CNY 12,50 | -3,10 % | CNY 12,71 | CNY 12,88 | CNY 12,45 | 3,17M |
| 2026-09-10 | CNY 12,90 | -2,27 % | CNY 13,14 | CNY 13,29 | CNY 12,87 | 3,00M |
| 2026-09-09 | CNY 13,20 | -2,22 % | CNY 13,48 | CNY 13,55 | CNY 13,13 | 3,68M |
| 2026-09-08 | CNY 13,50 | -0,22 % | CNY 13,47 | CNY 13,58 | CNY 13,30 | 6,03M |
| 2026-09-07 | CNY 13,53 | +4,16 % | CNY 13,21 | CNY 13,56 | CNY 13,13 | 10,04M |
| 2026-09-04 | CNY 12,99 | -1,81 % | CNY 13,21 | CNY 13,30 | CNY 12,90 | 4,79M |
| 2026-09-03 | CNY 13,23 | +0,15 % | CNY 13,11 | CNY 13,44 | CNY 13,09 | 5,23M |
| 2026-09-02 | CNY 13,21 | +1,93 % | CNY 12,95 | CNY 13,28 | CNY 12,81 | 6,42M |
| 2026-09-01 | CNY 12,96 | +2,13 % | CNY 12,76 | CNY 13,22 | CNY 12,66 | 7,31M |
| 2026-08-31 | CNY 12,69 | +2,92 % | CNY 12,58 | CNY 12,85 | CNY 12,43 | 6,77M |
| 2026-08-28 | CNY 12,33 | +5,75 % | CNY 12,21 | CNY 12,58 | CNY 12,18 | 7,39M |
| 2026-08-27 | CNY 11,66 | -1,10 % | CNY 11,72 | CNY 11,81 | CNY 11,61 | 1,92M |
| 2026-08-26 | CNY 11,79 | 0,00 % | CNY 11,66 | CNY 11,86 | CNY 11,66 | 1,69M |
| 2026-08-25 | CNY 11,79 | +1,90 % | CNY 11,52 | CNY 11,83 | CNY 11,52 | 1,44M |
| 2026-08-24 | CNY 11,57 | -0,60 % | CNY 11,65 | CNY 11,69 | CNY 11,53 | 1,30M |
| 2026-08-21 | CNY 11,64 | -1,36 % | CNY 11,68 | CNY 11,82 | CNY 11,53 | 1,32M |
| 2026-08-20 | CNY 11,80 | +1,37 % | CNY 11,75 | CNY 11,84 | CNY 11,67 | 1,46M |
| 2026-08-19 | CNY 11,64 | -1,94 % | CNY 11,90 | CNY 11,90 | CNY 11,61 | 2,04M |
| 2026-08-18 | CNY 11,87 | +0,76 % | CNY 11,81 | CNY 11,88 | CNY 11,71 | 1,41M |
| 2026-08-17 | CNY 11,78 | +0,86 % | CNY 11,70 | CNY 11,80 | CNY 11,56 | 1,94M |
| 2026-08-14 | CNY 11,68 | +0,17 % | CNY 11,68 | CNY 11,73 | CNY 11,54 | 1,13M |
| 2026-08-13 | CNY 11,66 | -0,43 % | CNY 11,70 | CNY 11,78 | CNY 11,60 | 1,71M |
| 2026-08-12 | CNY 11,71 | -0,17 % | CNY 11,81 | CNY 11,85 | CNY 11,64 | 1,61M |
| 2026-08-11 | CNY 11,73 | -0,51 % | CNY 11,79 | CNY 11,96 | CNY 11,73 | 2,10M |
| 2026-08-10 | CNY 11,79 | +3,60 % | CNY 11,45 | CNY 11,84 | CNY 11,40 | 3,45M |
| 2026-08-07 | CNY 11,38 | -0,87 % | CNY 11,50 | CNY 11,55 | CNY 11,27 | 1,89M |
| 2026-08-06 | CNY 11,48 | -0,43 % | CNY 11,53 | CNY 11,57 | CNY 11,37 | 2,12M |
| 2026-08-05 | CNY 11,53 | -1,03 % | CNY 11,69 | CNY 11,75 | CNY 11,48 | 1,84M |
| 2026-08-04 | CNY 11,65 | -1,44 % | CNY 11,82 | CNY 11,99 | CNY 11,63 | 1,96M |
| 2026-08-03 | CNY 11,82 | +1,55 % | CNY 11,65 | CNY 11,84 | CNY 11,59 | 2,20M |
| 2026-07-31 | CNY 11,64 | -0,26 % | CNY 11,60 | CNY 11,79 | CNY 11,53 | 2,58M |
| 2026-07-30 | CNY 11,67 | -2,59 % | CNY 11,55 | CNY 11,78 | CNY 11,45 | 3,22M |
| 2026-07-29 | CNY 11,98 | +2,48 % | CNY 11,70 | CNY 12,10 | CNY 11,69 | 2,81M |
| 2026-07-28 | CNY 11,69 | +2,27 % | CNY 11,32 | CNY 11,69 | CNY 11,31 | 2,05M |
| 2026-07-27 | CNY 11,43 | +2,24 % | CNY 11,18 | CNY 11,45 | CNY 11,10 | 1,60M |
| 2026-07-24 | CNY 11,18 | -2,61 % | CNY 11,40 | CNY 11,52 | CNY 10,87 | 1,61M |
| 2026-07-23 | CNY 11,48 | +1,23 % | CNY 11,33 | CNY 11,49 | CNY 11,23 | 1,26M |
| 2026-07-22 | CNY 11,34 | -1,65 % | CNY 11,54 | CNY 11,60 | CNY 11,20 | 2,14M |
| 2026-07-21 | CNY 11,53 | -1,79 % | CNY 11,80 | CNY 11,84 | CNY 11,47 | 2,94M |
| 2026-07-20 | CNY 11,74 | -0,09 % | CNY 11,70 | CNY 11,92 | CNY 11,64 | 2,63M |
| 2026-07-17 | CNY 11,75 | -0,76 % | CNY 11,81 | CNY 12,00 | CNY 11,66 | 2,50M |
| 2026-07-16 | CNY 11,84 | +0,77 % | CNY 11,66 | CNY 11,95 | CNY 11,59 | 1,92M |
| 2026-07-15 | CNY 11,75 | +1,12 % | CNY 11,70 | CNY 11,84 | CNY 11,56 | 1,98M |
| 2026-07-14 | CNY 11,62 | +1,40 % | CNY 11,36 | CNY 11,70 | CNY 11,22 | 1,73M |
| 2026-07-13 | CNY 11,46 | 0,00 % | CNY 11,46 | CNY 11,55 | CNY 11,36 | 1,44M |
| 2026-07-10 | CNY 11,46 | -0,61 % | CNY 11,60 | CNY 11,63 | CNY 11,36 | 2,21M |
| 2026-07-09 | CNY 11,53 | -0,95 % | CNY 11,60 | CNY 11,69 | CNY 11,44 | 1,32M |
| 2026-07-08 | CNY 11,64 | -0,26 % | CNY 11,61 | CNY 11,75 | CNY 11,45 | 1,12M |
| 2026-07-07 | CNY 11,67 | -3,31 % | CNY 12,11 | CNY 12,11 | CNY 11,64 | 1,26M |
| 2026-07-06 | CNY 12,07 | +1,94 % | CNY 11,88 | CNY 12,13 | CNY 11,79 | 2,01M |
| 2026-07-03 | CNY 11,84 | +2,87 % | CNY 11,51 | CNY 11,86 | CNY 11,51 | 1,68M |
| 2026-07-02 | CNY 11,51 | +1,59 % | CNY 11,30 | CNY 11,60 | CNY 11,30 | 1,36M |
| 2026-07-01 | CNY 11,33 | +1,98 % | CNY 11,11 | CNY 11,36 | CNY 10,98 | 1,59M |
| 2026-06-30 | CNY 11,11 | -1,33 % | CNY 11,24 | CNY 11,35 | CNY 11,01 | 1,45M |
| 2026-06-29 | CNY 11,26 | +1,26 % | CNY 11,20 | CNY 11,34 | CNY 10,51 | 1,86M |
| 2026-06-26 | CNY 11,12 | -2,46 % | CNY 11,38 | CNY 11,42 | CNY 11,06 | 1,96M |
| 2026-06-25 | CNY 11,40 | -1,55 % | CNY 11,60 | CNY 11,67 | CNY 11,35 | 1,34M |
| 2026-06-24 | CNY 11,58 | -1,78 % | CNY 11,77 | CNY 11,88 | CNY 11,55 | 1,41M |
| 2026-06-23 | CNY 11,79 | +0,86 % | CNY 11,55 | CNY 11,94 | CNY 11,55 | 1,53M |
| 2026-06-22 | CNY 11,69 | -0,43 % | CNY 11,90 | CNY 11,90 | CNY 11,38 | 1,80M |
| 2026-06-18 | CNY 11,74 | +1,12 % | CNY 11,62 | CNY 11,85 | CNY 11,48 | 1,80M |
| 2026-06-17 | CNY 11,61 | -2,85 % | CNY 11,95 | CNY 12,01 | CNY 11,60 | 2,31M |
| 2026-06-16 | CNY 11,95 | -1,24 % | CNY 12,17 | CNY 12,19 | CNY 11,90 | 2,03M |
| 2026-06-15 | CNY 12,10 | -0,58 % | CNY 12,01 | CNY 12,25 | CNY 12,01 | 2,29M |
| 2026-06-12 | CNY 12,17 | +1,50 % | CNY 12,10 | CNY 12,28 | CNY 12,02 | 1,76M |
| 2026-06-11 | CNY 11,99 | -1,88 % | CNY 12,04 | CNY 12,27 | CNY 11,89 | 1,41M |
| 2026-06-10 | CNY 12,22 | -0,24 % | CNY 12,28 | CNY 12,28 | CNY 12,06 | 1,50M |
| 2026-06-09 | CNY 12,25 | +0,82 % | CNY 12,24 | CNY 12,38 | CNY 12,13 | 1,89M |
| 2026-06-08 | CNY 12,15 | -2,17 % | CNY 12,13 | CNY 12,45 | CNY 12,08 | 1,71M |
| 2026-06-05 | CNY 12,42 | +1,72 % | CNY 12,26 | CNY 12,53 | CNY 12,15 | 2,04M |
| 2026-06-04 | CNY 12,21 | -1,77 % | CNY 12,39 | CNY 12,46 | CNY 12,04 | 2,32M |
| 2026-06-03 | CNY 12,43 | -0,96 % | CNY 12,60 | CNY 12,61 | CNY 12,30 | 1,94M |
| 2026-06-02 | CNY 12,55 | -3,46 % | CNY 13,14 | CNY 13,14 | CNY 12,50 | 3,12M |
| 2026-06-01 | CNY 13,00 | +2,60 % | CNY 12,50 | CNY 13,05 | CNY 12,48 | 3,34M |
| 2026-05-29 | CNY 12,67 | +0,64 % | CNY 12,56 | CNY 12,79 | CNY 12,56 | 1,99M |
| 2026-05-28 | CNY 12,59 | -1,10 % | CNY 12,63 | CNY 12,82 | CNY 12,38 | 1,97M |
| 2026-05-27 | CNY 12,73 | -3,19 % | CNY 13,13 | CNY 13,13 | CNY 12,57 | 3,28M |
| 2026-05-26 | CNY 13,15 | +0,15 % | CNY 12,99 | CNY 13,17 | CNY 12,98 | 1,77M |