Chongqing Zaisheng Technology Co Ltd 603601
SSE · China · Produzierendes Gewerbe
CNY 9,50-0,26 (-2,66 %)
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 9,50 | -2,66 % | CNY 9,79 | CNY 9,95 | CNY 9,42 | 75,48M |
| 2026-09-29 | CNY 9,76 | -3,94 % | CNY 10,03 | CNY 10,45 | CNY 9,68 | 102,37M |
| 2026-09-28 | CNY 10,16 | -4,06 % | CNY 10,44 | CNY 10,74 | CNY 10,00 | 138,13M |
| 2026-09-24 | CNY 10,59 | +4,64 % | CNY 10,02 | CNY 11,11 | CNY 9,96 | 218,99M |
| 2026-09-23 | CNY 10,12 | -3,16 % | CNY 10,39 | CNY 10,53 | CNY 10,11 | 83,08M |
| 2026-09-22 | CNY 10,45 | -1,97 % | CNY 10,69 | CNY 10,90 | CNY 10,37 | 136,43M |
| 2026-09-21 | CNY 10,66 | +4,41 % | CNY 10,23 | CNY 10,78 | CNY 10,15 | 163,20M |
| 2026-09-18 | CNY 10,21 | +1,90 % | CNY 10,04 | CNY 10,36 | CNY 9,90 | 127,35M |
| 2026-09-17 | CNY 10,02 | -2,62 % | CNY 10,28 | CNY 10,70 | CNY 9,92 | 146,83M |
| 2026-09-16 | CNY 10,29 | 0,00 % | CNY 10,28 | CNY 10,44 | CNY 10,12 | 105,89M |
| 2026-09-15 | CNY 10,29 | -2,46 % | CNY 10,60 | CNY 10,71 | CNY 10,24 | 129,74M |
| 2026-09-14 | CNY 10,55 | -2,22 % | CNY 10,75 | CNY 10,75 | CNY 10,23 | 201,11M |
| 2026-09-11 | CNY 10,79 | +8,33 % | CNY 9,96 | CNY 10,96 | CNY 9,90 | 321,41M |
| 2026-09-10 | CNY 9,96 | +10,06 % | CNY 9,00 | CNY 9,96 | CNY 8,91 | 202,22M |
| 2026-09-09 | CNY 9,05 | +0,56 % | CNY 9,00 | CNY 9,19 | CNY 9,00 | 43,21M |
| 2026-09-08 | CNY 9,00 | -0,44 % | CNY 8,96 | CNY 9,15 | CNY 8,93 | 41,58M |
| 2026-09-07 | CNY 9,04 | -0,33 % | CNY 9,05 | CNY 9,09 | CNY 8,92 | 39,39M |
| 2026-09-04 | CNY 9,07 | +0,22 % | CNY 9,11 | CNY 9,32 | CNY 8,95 | 68,16M |
| 2026-09-03 | CNY 9,05 | -2,06 % | CNY 9,25 | CNY 9,36 | CNY 8,97 | 61,62M |
| 2026-09-02 | CNY 9,24 | +1,76 % | CNY 8,95 | CNY 9,39 | CNY 8,87 | 100,73M |
| 2026-09-01 | CNY 9,08 | -0,98 % | CNY 9,16 | CNY 9,25 | CNY 9,01 | 35,07M |
| 2026-08-31 | CNY 9,17 | +1,33 % | CNY 8,87 | CNY 9,23 | CNY 8,85 | 41,07M |
| 2026-08-28 | CNY 9,05 | +0,11 % | CNY 9,05 | CNY 9,24 | CNY 9,02 | 39,53M |
| 2026-08-27 | CNY 9,04 | +1,80 % | CNY 8,86 | CNY 9,07 | CNY 8,84 | 34,83M |
| 2026-08-26 | CNY 8,88 | -1,33 % | CNY 9,00 | CNY 9,03 | CNY 8,73 | 37,27M |
| 2026-08-25 | CNY 9,00 | +3,21 % | CNY 8,67 | CNY 9,05 | CNY 8,52 | 46,94M |
| 2026-08-24 | CNY 8,72 | -2,57 % | CNY 8,97 | CNY 8,99 | CNY 8,53 | 42,40M |
| 2026-08-21 | CNY 8,95 | +1,24 % | CNY 8,78 | CNY 9,00 | CNY 8,64 | 44,80M |
| 2026-08-20 | CNY 8,84 | -1,78 % | CNY 9,18 | CNY 9,20 | CNY 8,77 | 60,07M |
| 2026-08-19 | CNY 9,00 | -10,00 % | CNY 10,00 | CNY 10,06 | CNY 9,00 | 90,70M |
| 2026-08-18 | CNY 10,00 | -1,28 % | CNY 10,12 | CNY 10,25 | CNY 9,82 | 64,33M |
| 2026-08-17 | CNY 10,13 | +3,26 % | CNY 9,87 | CNY 10,14 | CNY 9,73 | 68,02M |
| 2026-08-14 | CNY 9,81 | +1,03 % | CNY 9,72 | CNY 9,86 | CNY 9,60 | 49,07M |
| 2026-08-13 | CNY 9,71 | -1,32 % | CNY 9,95 | CNY 10,10 | CNY 9,71 | 67,65M |
| 2026-08-12 | CNY 9,84 | +1,55 % | CNY 9,66 | CNY 9,90 | CNY 9,63 | 60,44M |
| 2026-08-11 | CNY 9,69 | -2,52 % | CNY 9,56 | CNY 9,83 | CNY 9,51 | 77,86M |
| 2026-08-10 | CNY 9,94 | +0,61 % | CNY 10,01 | CNY 10,09 | CNY 9,54 | 100,70M |
| 2026-08-07 | CNY 9,88 | +1,86 % | CNY 9,70 | CNY 9,91 | CNY 9,46 | 161,13M |
| 2026-08-06 | CNY 9,70 | +5,90 % | CNY 9,08 | CNY 10,08 | CNY 9,00 | 206,43M |
| 2026-08-05 | CNY 9,16 | +4,21 % | CNY 8,75 | CNY 9,20 | CNY 8,71 | 93,43M |
| 2026-08-04 | CNY 8,79 | +3,41 % | CNY 8,54 | CNY 8,80 | CNY 8,46 | 92,09M |
| 2026-08-03 | CNY 8,50 | +6,52 % | CNY 7,90 | CNY 8,57 | CNY 7,90 | 105,67M |
| 2026-07-31 | CNY 7,98 | +4,18 % | CNY 7,86 | CNY 8,15 | CNY 7,85 | 78,10M |
| 2026-07-30 | CNY 7,66 | -4,25 % | CNY 7,95 | CNY 8,15 | CNY 7,59 | 63,00M |
| 2026-07-29 | CNY 8,00 | -1,48 % | CNY 8,10 | CNY 8,20 | CNY 7,79 | 65,43M |
| 2026-07-28 | CNY 8,12 | -2,29 % | CNY 8,18 | CNY 8,52 | CNY 8,07 | 61,94M |
| 2026-07-27 | CNY 8,31 | +4,66 % | CNY 7,90 | CNY 8,32 | CNY 7,89 | 69,57M |
| 2026-07-24 | CNY 7,94 | -3,76 % | CNY 8,08 | CNY 8,29 | CNY 7,91 | 53,52M |
| 2026-07-23 | CNY 8,25 | +4,04 % | CNY 7,91 | CNY 8,36 | CNY 7,90 | 77,11M |
| 2026-07-22 | CNY 7,93 | -1,49 % | CNY 7,96 | CNY 8,25 | CNY 7,86 | 72,73M |
| 2026-07-21 | CNY 8,05 | +5,64 % | CNY 7,75 | CNY 8,07 | CNY 6,86 | 107,33M |
| 2026-07-20 | CNY 7,62 | -7,75 % | CNY 8,40 | CNY 8,40 | CNY 7,47 | 86,91M |
| 2026-07-17 | CNY 8,26 | -7,50 % | CNY 8,92 | CNY 8,92 | CNY 8,09 | 76,87M |
| 2026-07-16 | CNY 8,93 | -4,29 % | CNY 9,17 | CNY 9,40 | CNY 8,87 | 62,26M |
| 2026-07-15 | CNY 9,33 | -2,30 % | CNY 9,63 | CNY 9,74 | CNY 9,28 | 67,22M |
| 2026-07-14 | CNY 9,55 | 0,00 % | CNY 9,28 | CNY 9,57 | CNY 8,90 | 103,14M |
| 2026-07-13 | CNY 9,55 | -9,99 % | CNY 10,49 | CNY 10,49 | CNY 9,55 | 90,06M |
| 2026-07-10 | CNY 10,61 | +3,21 % | CNY 10,25 | CNY 11,29 | CNY 10,15 | 149,03M |
| 2026-07-09 | CNY 10,28 | +3,42 % | CNY 10,07 | CNY 10,29 | CNY 9,62 | 85,75M |
| 2026-07-08 | CNY 9,94 | -4,88 % | CNY 10,45 | CNY 10,53 | CNY 9,93 | 83,16M |
| 2026-07-07 | CNY 10,45 | -5,60 % | CNY 10,78 | CNY 11,05 | CNY 10,36 | 116,13M |
| 2026-07-06 | CNY 11,07 | -10,00 % | CNY 11,88 | CNY 12,30 | CNY 11,07 | 142,68M |
| 2026-07-03 | CNY 12,30 | +5,49 % | CNY 12,10 | CNY 12,83 | CNY 12,00 | 206,45M |
| 2026-07-02 | CNY 11,66 | -6,27 % | CNY 12,12 | CNY 12,39 | CNY 11,64 | 103,50M |
| 2026-07-01 | CNY 12,44 | +1,30 % | CNY 12,30 | CNY 12,63 | CNY 12,18 | 97,74M |
| 2026-06-30 | CNY 12,28 | +3,45 % | CNY 12,00 | CNY 12,45 | CNY 11,67 | 104,17M |
| 2026-06-29 | CNY 11,87 | -1,74 % | CNY 11,99 | CNY 12,29 | CNY 11,66 | 96,02M |
| 2026-06-26 | CNY 12,08 | -1,47 % | CNY 12,30 | CNY 12,58 | CNY 11,97 | 125,38M |
| 2026-06-25 | CNY 12,26 | -3,62 % | CNY 12,70 | CNY 12,72 | CNY 12,11 | 121,76M |
| 2026-06-24 | CNY 12,72 | -1,17 % | CNY 12,90 | CNY 13,01 | CNY 12,35 | 120,07M |
| 2026-06-23 | CNY 12,87 | -7,68 % | CNY 13,87 | CNY 13,92 | CNY 12,86 | 157,04M |
| 2026-06-22 | CNY 13,94 | -6,88 % | CNY 14,80 | CNY 14,95 | CNY 13,68 | 191,38M |
| 2026-06-18 | CNY 14,97 | -5,07 % | CNY 16,00 | CNY 16,00 | CNY 14,70 | 219,12M |
| 2026-06-17 | CNY 15,77 | +9,97 % | CNY 14,34 | CNY 15,77 | CNY 14,27 | 162,03M |
| 2026-06-16 | CNY 14,34 | +2,80 % | CNY 14,30 | CNY 14,97 | CNY 14,18 | 188,40M |
| 2026-06-15 | CNY 13,95 | +3,26 % | CNY 13,57 | CNY 14,02 | CNY 13,16 | 142,08M |
| 2026-06-12 | CNY 13,51 | -2,53 % | CNY 14,01 | CNY 14,44 | CNY 13,42 | 165,19M |
| 2026-06-11 | CNY 13,86 | +0,87 % | CNY 13,70 | CNY 14,35 | CNY 13,27 | 165,56M |
| 2026-06-10 | CNY 13,74 | -5,11 % | CNY 14,42 | CNY 14,63 | CNY 13,60 | 158,85M |
| 2026-06-09 | CNY 14,48 | -4,42 % | CNY 15,00 | CNY 15,14 | CNY 14,04 | 191,49M |
| 2026-06-08 | CNY 15,15 | -8,13 % | CNY 15,51 | CNY 16,16 | CNY 14,84 | 209,46M |
| 2026-06-05 | CNY 16,49 | +5,91 % | CNY 15,88 | CNY 16,60 | CNY 14,85 | 278,69M |
| 2026-06-04 | CNY 15,57 | -7,92 % | CNY 16,55 | CNY 16,80 | CNY 15,47 | 249,93M |
| 2026-06-03 | CNY 16,91 | -1,40 % | CNY 16,45 | CNY 17,86 | CNY 16,40 | 289,48M |
| 2026-06-02 | CNY 17,15 | -10,02 % | CNY 17,15 | CNY 18,14 | CNY 17,15 | 288,38M |
| 2026-06-01 | CNY 19,06 | -10,01 % | CNY 19,06 | CNY 19,06 | CNY 19,06 | 8,10M |
| 2026-05-29 | CNY 21,18 | -9,99 % | CNY 21,18 | CNY 22,00 | CNY 21,18 | 92,13M |
| 2026-05-28 | CNY 23,53 | +10,00 % | CNY 20,90 | CNY 23,53 | CNY 20,78 | 252,34M |
| 2026-05-27 | CNY 21,39 | +6,52 % | CNY 19,80 | CNY 22,00 | CNY 19,39 | 277,20M |
| 2026-05-26 | CNY 20,08 | +4,20 % | CNY 18,80 | CNY 20,49 | CNY 18,40 | 257,94M |