Fulongma Group Co. Ltd. Class A 603686
SSE · China · Transport
CNY 14,29+0,24 (+1,71 %)
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 14,29 | +1,71 % | CNY 14,11 | CNY 14,45 | CNY 13,61 | 34,43M |
| 2026-09-29 | CNY 14,05 | -2,09 % | CNY 14,10 | CNY 14,35 | CNY 13,98 | 23,54M |
| 2026-09-28 | CNY 14,35 | -3,17 % | CNY 14,37 | CNY 14,79 | CNY 14,20 | 33,49M |
| 2026-09-24 | CNY 14,82 | +4,88 % | CNY 14,00 | CNY 14,97 | CNY 13,91 |
| 52,69M |
| 2026-09-23 | CNY 14,13 | -4,40 % | CNY 14,60 | CNY 14,77 | CNY 14,11 | 38,53M |
| 2026-09-22 | CNY 14,78 | -2,89 % | CNY 15,45 | CNY 15,50 | CNY 14,58 | 61,16M |
| 2026-09-21 | CNY 15,22 | -1,62 % | CNY 16,85 | CNY 16,85 | CNY 15,02 | 93,18M |
| 2026-09-18 | CNY 15,47 | +10,03 % | CNY 15,47 | CNY 15,47 | CNY 15,13 | 22,48M |
| 2026-09-17 | CNY 14,06 | -2,02 % | CNY 14,20 | CNY 14,38 | CNY 13,87 | 39,23M |
| 2026-09-16 | CNY 14,35 | +2,35 % | CNY 14,06 | CNY 14,42 | CNY 13,82 | 63,25M |
| 2026-09-15 | CNY 14,02 | +5,65 % | CNY 13,34 | CNY 14,59 | CNY 12,80 | 66,25M |
| 2026-09-14 | CNY 13,27 | +2,00 % | CNY 13,13 | CNY 13,81 | CNY 13,03 | 28,51M |
| 2026-09-11 | CNY 13,01 | -0,76 % | CNY 12,90 | CNY 13,13 | CNY 12,77 | 14,11M |
| 2026-09-10 | CNY 13,11 | -4,03 % | CNY 13,57 | CNY 13,61 | CNY 13,11 | 16,47M |
| 2026-09-09 | CNY 13,66 | -0,73 % | CNY 13,59 | CNY 13,78 | CNY 13,55 | 14,61M |
| 2026-09-08 | CNY 13,76 | +0,51 % | CNY 13,65 | CNY 13,89 | CNY 13,51 | 23,28M |
| 2026-09-07 | CNY 13,69 | -0,22 % | CNY 13,73 | CNY 13,85 | CNY 13,35 | 31,41M |
| 2026-09-04 | CNY 13,72 | +3,24 % | CNY 13,38 | CNY 13,99 | CNY 13,25 | 37,46M |
| 2026-09-03 | CNY 13,29 | +0,23 % | CNY 13,38 | CNY 13,54 | CNY 13,17 | 13,18M |
| 2026-09-02 | CNY 13,26 | +0,08 % | CNY 13,18 | CNY 13,30 | CNY 12,93 | 10,83M |
| 2026-09-01 | CNY 13,25 | +2,40 % | CNY 13,08 | CNY 13,40 | CNY 13,00 | 12,86M |
| 2026-08-31 | CNY 12,94 | -0,38 % | CNY 12,99 | CNY 13,01 | CNY 12,73 | 8,43M |
| 2026-08-28 | CNY 12,99 | -0,08 % | CNY 12,99 | CNY 13,08 | CNY 12,91 | 6,92M |
| 2026-08-27 | CNY 13,00 | 0,00 % | CNY 12,99 | CNY 13,04 | CNY 12,83 | 5,69M |
| 2026-08-26 | CNY 13,00 | +0,54 % | CNY 12,98 | CNY 13,05 | CNY 12,82 | 7,14M |
| 2026-08-25 | CNY 12,93 | +3,94 % | CNY 12,40 | CNY 12,96 | CNY 12,34 | 10,70M |
| 2026-08-24 | CNY 12,44 | -1,89 % | CNY 12,69 | CNY 12,75 | CNY 12,31 | 7,41M |
| 2026-08-21 | CNY 12,68 | -0,16 % | CNY 12,66 | CNY 12,71 | CNY 12,40 | 7,03M |
| 2026-08-20 | CNY 12,70 | +0,32 % | CNY 12,73 | CNY 12,85 | CNY 12,62 | 7,81M |
| 2026-08-19 | CNY 12,66 | -4,45 % | CNY 13,15 | CNY 13,22 | CNY 12,64 | 12,24M |
| 2026-08-18 | CNY 13,25 | +0,38 % | CNY 13,26 | CNY 13,39 | CNY 13,09 | 10,91M |
| 2026-08-17 | CNY 13,20 | +0,30 % | CNY 13,16 | CNY 13,23 | CNY 13,00 | 7,78M |
| 2026-08-14 | CNY 13,16 | -0,15 % | CNY 13,18 | CNY 13,27 | CNY 13,03 | 7,72M |
| 2026-08-13 | CNY 13,18 | -1,93 % | CNY 13,45 | CNY 13,50 | CNY 13,18 | 9,59M |
| 2026-08-12 | CNY 13,44 | +0,98 % | CNY 13,30 | CNY 13,51 | CNY 13,21 | 9,69M |
| 2026-08-11 | CNY 13,31 | -1,11 % | CNY 13,46 | CNY 13,48 | CNY 13,18 | 7,38M |
| 2026-08-10 | CNY 13,46 | +1,51 % | CNY 13,30 | CNY 13,48 | CNY 13,17 | 9,51M |
| 2026-08-07 | CNY 13,26 | -0,60 % | CNY 13,35 | CNY 13,36 | CNY 13,05 | 10,06M |
| 2026-08-06 | CNY 13,34 | -0,67 % | CNY 13,35 | CNY 13,52 | CNY 13,17 | 11,10M |
| 2026-08-05 | CNY 13,43 | +0,45 % | CNY 13,33 | CNY 13,51 | CNY 13,28 | 15,22M |
| 2026-08-04 | CNY 13,37 | +0,91 % | CNY 13,29 | CNY 13,41 | CNY 13,15 | 16,68M |
| 2026-08-03 | CNY 13,25 | +4,33 % | CNY 12,82 | CNY 13,27 | CNY 12,79 | 19,27M |
| 2026-07-31 | CNY 12,70 | +1,76 % | CNY 12,50 | CNY 12,78 | CNY 12,50 | 11,09M |
| 2026-07-30 | CNY 12,48 | -0,95 % | CNY 12,54 | CNY 12,81 | CNY 12,43 | 11,09M |
| 2026-07-29 | CNY 12,60 | +1,94 % | CNY 12,38 | CNY 12,70 | CNY 12,31 | 12,46M |
| 2026-07-28 | CNY 12,36 | +0,82 % | CNY 12,15 | CNY 12,49 | CNY 12,15 | 9,40M |
| 2026-07-27 | CNY 12,26 | +3,11 % | CNY 11,87 | CNY 12,32 | CNY 11,79 | 11,72M |
| 2026-07-24 | CNY 11,89 | -3,41 % | CNY 12,22 | CNY 12,35 | CNY 11,89 | 9,57M |
| 2026-07-23 | CNY 12,31 | +3,53 % | CNY 11,79 | CNY 12,35 | CNY 11,79 | 15,12M |
| 2026-07-22 | CNY 11,89 | -0,92 % | CNY 12,08 | CNY 12,26 | CNY 11,80 | 14,37M |
| 2026-07-21 | CNY 12,00 | 0,00 % | CNY 11,92 | CNY 12,08 | CNY 11,49 | 17,24M |
| 2026-07-20 | CNY 12,00 | -1,56 % | CNY 12,05 | CNY 12,53 | CNY 11,85 | 19,73M |
| 2026-07-17 | CNY 12,19 | -6,09 % | CNY 12,95 | CNY 13,10 | CNY 12,11 | 22,25M |
| 2026-07-16 | CNY 12,98 | +4,68 % | CNY 12,35 | CNY 13,32 | CNY 12,34 | 28,90M |
| 2026-07-15 | CNY 12,40 | +0,65 % | CNY 12,20 | CNY 12,69 | CNY 12,18 | 9,21M |
| 2026-07-14 | CNY 12,32 | +1,40 % | CNY 12,15 | CNY 12,32 | CNY 12,02 | 10,04M |
| 2026-07-13 | CNY 12,15 | -5,45 % | CNY 13,03 | CNY 13,03 | CNY 12,13 | 13,80M |
| 2026-07-10 | CNY 12,85 | +2,31 % | CNY 12,68 | CNY 13,11 | CNY 12,36 | 14,34M |
| 2026-07-09 | CNY 12,56 | +0,08 % | CNY 12,52 | CNY 12,60 | CNY 12,12 | 12,90M |
| 2026-07-08 | CNY 12,55 | -3,91 % | CNY 12,88 | CNY 13,04 | CNY 12,53 | 11,38M |
| 2026-07-07 | CNY 13,06 | -2,03 % | CNY 13,34 | CNY 13,52 | CNY 12,97 | 12,08M |
| 2026-07-06 | CNY 13,33 | -4,03 % | CNY 13,80 | CNY 13,82 | CNY 13,32 | 19,33M |
| 2026-07-03 | CNY 13,89 | +5,31 % | CNY 13,23 | CNY 14,15 | CNY 13,16 | 27,46M |
| 2026-07-02 | CNY 13,19 | +1,00 % | CNY 13,06 | CNY 13,58 | CNY 13,02 | 15,66M |
| 2026-07-01 | CNY 13,06 | +1,08 % | CNY 12,92 | CNY 13,18 | CNY 12,88 | 11,51M |
| 2026-06-30 | CNY 12,92 | +0,86 % | CNY 12,80 | CNY 12,98 | CNY 12,64 | 10,17M |
| 2026-06-29 | CNY 12,81 | -1,91 % | CNY 13,01 | CNY 13,08 | CNY 12,64 | 12,17M |
| 2026-06-26 | CNY 13,06 | -3,62 % | CNY 13,42 | CNY 13,44 | CNY 13,04 | 10,07M |
| 2026-06-25 | CNY 13,55 | -1,74 % | CNY 13,69 | CNY 13,87 | CNY 13,46 | 10,29M |
| 2026-06-24 | CNY 13,79 | -2,75 % | CNY 14,09 | CNY 14,17 | CNY 13,61 | 9,38M |
| 2026-06-23 | CNY 14,18 | +0,57 % | CNY 14,04 | CNY 14,47 | CNY 14,04 | 10,93M |
| 2026-06-22 | CNY 14,10 | -0,91 % | CNY 14,24 | CNY 14,26 | CNY 13,64 | 13,60M |
| 2026-06-18 | CNY 14,23 | -0,42 % | CNY 14,23 | CNY 14,54 | CNY 14,14 | 9,91M |
| 2026-06-17 | CNY 14,29 | -2,52 % | CNY 14,59 | CNY 14,70 | CNY 14,24 | 8,31M |
| 2026-06-16 | CNY 14,66 | -0,54 % | CNY 14,75 | CNY 14,77 | CNY 14,50 | 6,96M |
| 2026-06-15 | CNY 14,74 | +2,15 % | CNY 14,44 | CNY 14,83 | CNY 14,43 | 8,82M |
| 2026-06-12 | CNY 14,43 | +2,78 % | CNY 14,18 | CNY 14,53 | CNY 14,09 | 12,84M |
| 2026-06-11 | CNY 14,04 | -2,16 % | CNY 14,22 | CNY 14,37 | CNY 13,91 | 9,45M |
| 2026-06-10 | CNY 14,35 | -2,05 % | CNY 14,55 | CNY 14,67 | CNY 14,25 | 8,72M |
| 2026-06-09 | CNY 14,65 | +0,55 % | CNY 14,58 | CNY 14,75 | CNY 14,44 | 8,95M |
| 2026-06-08 | CNY 14,57 | -3,51 % | CNY 14,60 | CNY 15,22 | CNY 14,38 | 11,07M |
| 2026-06-05 | CNY 15,10 | +0,27 % | CNY 15,15 | CNY 15,40 | CNY 14,68 | 11,95M |
| 2026-06-04 | CNY 15,06 | -0,86 % | CNY 15,05 | CNY 15,23 | CNY 14,92 | 8,73M |
| 2026-06-03 | CNY 15,19 | -1,11 % | CNY 15,30 | CNY 15,43 | CNY 15,03 | 9,11M |
| 2026-06-02 | CNY 15,36 | -2,60 % | CNY 15,78 | CNY 15,78 | CNY 15,18 | 10,54M |
| 2026-06-01 | CNY 15,77 | +1,94 % | CNY 15,40 | CNY 15,96 | CNY 15,39 | 12,68M |
| 2026-05-29 | CNY 15,47 | -3,37 % | CNY 16,08 | CNY 16,13 | CNY 15,38 | 10,33M |
| 2026-05-28 | CNY 16,01 | +0,13 % | CNY 15,91 | CNY 16,12 | CNY 15,64 | 11,69M |
| 2026-05-27 | CNY 15,99 | -3,15 % | CNY 16,35 | CNY 16,50 | CNY 15,85 | 13,92M |
| 2026-05-26 | CNY 16,51 | -1,73 % | CNY 16,65 | CNY 16,87 | CNY 16,34 | 11,98M |