Bestore Co., Ltd. Class A 603719
SSE · China · Einzelhandel
CNY 9,21+0,13 (+1,43 %)
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 9,21 | +1,43 % | CNY 9,09 | CNY 9,28 | CNY 9,09 | 2,76M |
| 2026-09-29 | CNY 9,08 | +0,11 % | CNY 9,09 | CNY 9,14 | CNY 8,97 | 2,33M |
| 2026-09-28 | CNY 9,07 | 0,00 % | CNY 9,08 | CNY 9,19 | CNY 8,98 | 2,74M |
| 2026-09-24 | CNY 9,07 | -0,87 % | CNY 9,10 | CNY 9,21 | CNY 9,02 | 2,52M |
| 2026-09-23 | CNY 9,15 | -0,65 % | CNY 9,23 | CNY 9,34 | CNY 9,09 | 3,24M |
| 2026-09-22 | CNY 9,21 | +1,21 % | CNY 9,15 | CNY 9,30 | CNY 9,02 | 3,48M |
| 2026-09-21 | CNY 9,10 | +3,17 % | CNY 8,89 | CNY 9,17 | CNY 8,86 | 3,83M |
| 2026-09-18 | CNY 8,82 | -0,56 % | CNY 8,87 | CNY 9,03 | CNY 8,82 | 3,96M |
| 2026-09-17 | CNY 8,87 | -0,45 % | CNY 8,88 | CNY 8,92 | CNY 8,77 | 2,28M |
| 2026-09-16 | CNY 8,91 | +0,11 % | CNY 8,86 | CNY 8,95 | CNY 8,76 | 3,00M |
| 2026-09-15 | CNY 8,90 | -2,94 % | CNY 9,18 | CNY 9,19 | CNY 8,88 | 3,10M |
| 2026-09-14 | CNY 9,17 | +0,88 % | CNY 9,07 | CNY 9,25 | CNY 9,06 | 4,05M |
| 2026-09-11 | CNY 9,09 | -4,01 % | CNY 9,43 | CNY 9,43 | CNY 9,00 | 4,93M |
| 2026-09-10 | CNY 9,47 | -2,37 % | CNY 9,66 | CNY 9,76 | CNY 9,46 | 4,14M |
| 2026-09-09 | CNY 9,70 | -2,90 % | CNY 10,03 | CNY 10,03 | CNY 9,67 | 5,43M |
| 2026-09-08 | CNY 9,99 | +1,63 % | CNY 9,81 | CNY 10,01 | CNY 9,81 | 5,38M |
| 2026-09-07 | CNY 9,83 | +1,87 % | CNY 9,65 | CNY 9,86 | CNY 9,60 | 4,82M |
| 2026-09-04 | CNY 9,65 | +2,88 % | CNY 9,40 | CNY 9,82 | CNY 9,34 | 5,57M |
| 2026-09-03 | CNY 9,38 | -1,05 % | CNY 9,48 | CNY 9,59 | CNY 9,38 | 3,35M |
| 2026-09-02 | CNY 9,48 | -2,17 % | CNY 9,68 | CNY 9,72 | CNY 9,42 | 3,81M |
| 2026-09-01 | CNY 9,69 | +1,04 % | CNY 9,36 | CNY 9,77 | CNY 9,36 | 5,01M |
| 2026-08-31 | CNY 9,59 | -1,44 % | CNY 9,75 | CNY 9,95 | CNY 9,56 | 4,64M |
| 2026-08-28 | CNY 9,73 | +3,18 % | CNY 9,43 | CNY 9,78 | CNY 9,35 | 4,89M |
| 2026-08-27 | CNY 9,43 | +0,32 % | CNY 9,34 | CNY 9,60 | CNY 9,34 | 3,49M |
| 2026-08-26 | CNY 9,40 | -0,21 % | CNY 9,42 | CNY 9,50 | CNY 9,37 | 3,89M |
| 2026-08-25 | CNY 9,42 | +0,96 % | CNY 9,29 | CNY 9,50 | CNY 9,23 | 4,88M |
| 2026-08-24 | CNY 9,33 | -2,10 % | CNY 9,53 | CNY 9,65 | CNY 9,32 | 3,58M |
| 2026-08-21 | CNY 9,53 | -2,06 % | CNY 9,65 | CNY 9,78 | CNY 9,50 | 3,82M |
| 2026-08-20 | CNY 9,73 | +1,14 % | CNY 9,62 | CNY 9,81 | CNY 9,50 | 3,55M |
| 2026-08-19 | CNY 9,62 | -4,66 % | CNY 9,98 | CNY 10,09 | CNY 9,60 | 4,80M |
| 2026-08-18 | CNY 10,09 | +0,90 % | CNY 10,01 | CNY 10,28 | CNY 9,97 | 5,14M |
| 2026-08-17 | CNY 10,00 | +1,52 % | CNY 9,85 | CNY 10,02 | CNY 9,77 | 3,74M |
| 2026-08-14 | CNY 9,85 | -2,18 % | CNY 10,05 | CNY 10,05 | CNY 9,76 | 4,36M |
| 2026-08-13 | CNY 10,07 | +0,10 % | CNY 10,00 | CNY 10,18 | CNY 9,89 | 5,87M |
| 2026-08-12 | CNY 10,06 | +1,62 % | CNY 9,85 | CNY 10,11 | CNY 9,81 | 5,02M |
| 2026-08-11 | CNY 9,90 | -1,79 % | CNY 9,98 | CNY 10,13 | CNY 9,88 | 4,46M |
| 2026-08-10 | CNY 10,08 | +2,34 % | CNY 9,67 | CNY 10,13 | CNY 9,67 | 5,72M |
| 2026-08-07 | CNY 9,85 | -0,91 % | CNY 9,75 | CNY 10,02 | CNY 9,63 | 5,33M |
| 2026-08-06 | CNY 9,94 | -0,10 % | CNY 10,00 | CNY 10,08 | CNY 9,80 | 6,14M |
| 2026-08-05 | CNY 9,95 | +1,95 % | CNY 9,83 | CNY 10,17 | CNY 9,72 | 10,05M |
| 2026-08-04 | CNY 9,76 | -0,71 % | CNY 9,78 | CNY 10,01 | CNY 9,72 | 10,45M |
| 2026-08-03 | CNY 9,83 | +3,26 % | CNY 9,47 | CNY 9,95 | CNY 9,43 | 13,92M |
| 2026-07-31 | CNY 9,52 | +3,93 % | CNY 9,01 | CNY 9,66 | CNY 9,01 | 14,65M |
| 2026-07-30 | CNY 9,16 | -3,07 % | CNY 9,65 | CNY 9,69 | CNY 9,07 | 21,00M |
| 2026-07-29 | CNY 9,45 | +10,01 % | CNY 8,58 | CNY 9,45 | CNY 8,55 | 8,12M |
| 2026-07-28 | CNY 8,59 | +3,12 % | CNY 8,27 | CNY 8,69 | CNY 8,27 | 7,97M |
| 2026-07-27 | CNY 8,33 | +1,71 % | CNY 8,13 | CNY 8,38 | CNY 8,13 | 4,36M |
| 2026-07-24 | CNY 8,19 | -3,31 % | CNY 8,41 | CNY 8,48 | CNY 8,18 | 5,56M |
| 2026-07-23 | CNY 8,47 | +1,44 % | CNY 8,35 | CNY 8,52 | CNY 8,28 | 5,42M |
| 2026-07-22 | CNY 8,35 | -1,30 % | CNY 8,38 | CNY 8,53 | CNY 8,30 | 6,71M |
| 2026-07-21 | CNY 8,46 | -3,75 % | CNY 8,78 | CNY 8,86 | CNY 8,32 | 11,12M |
| 2026-07-20 | CNY 8,79 | -2,66 % | CNY 8,99 | CNY 9,10 | CNY 8,68 | 8,94M |
| 2026-07-17 | CNY 9,03 | -3,73 % | CNY 9,35 | CNY 9,50 | CNY 9,00 | 7,26M |
| 2026-07-16 | CNY 9,38 | +2,18 % | CNY 9,10 | CNY 9,47 | CNY 9,08 | 7,85M |
| 2026-07-15 | CNY 9,18 | +0,66 % | CNY 8,82 | CNY 9,27 | CNY 8,67 | 9,77M |
| 2026-07-14 | CNY 9,12 | +1,90 % | CNY 8,97 | CNY 9,16 | CNY 8,84 | 5,32M |
| 2026-07-13 | CNY 8,95 | -0,56 % | CNY 8,90 | CNY 9,08 | CNY 8,84 | 6,41M |
| 2026-07-10 | CNY 9,00 | +3,33 % | CNY 8,71 | CNY 9,04 | CNY 8,54 | 6,96M |
| 2026-07-09 | CNY 8,71 | -1,58 % | CNY 8,81 | CNY 8,90 | CNY 8,62 | 4,20M |
| 2026-07-08 | CNY 8,85 | -0,23 % | CNY 8,88 | CNY 9,02 | CNY 8,74 | 2,75M |
| 2026-07-07 | CNY 8,87 | -2,53 % | CNY 9,03 | CNY 9,18 | CNY 8,83 | 3,56M |
| 2026-07-06 | CNY 9,10 | +1,00 % | CNY 8,97 | CNY 9,20 | CNY 8,95 | 3,98M |
| 2026-07-03 | CNY 9,01 | +1,01 % | CNY 8,95 | CNY 9,18 | CNY 8,93 | 3,68M |
| 2026-07-02 | CNY 8,92 | 0,00 % | CNY 8,94 | CNY 9,22 | CNY 8,84 | 4,84M |
| 2026-07-01 | CNY 8,92 | +3,12 % | CNY 8,62 | CNY 9,08 | CNY 8,60 | 5,65M |
| 2026-06-30 | CNY 8,65 | -2,70 % | CNY 8,88 | CNY 8,89 | CNY 8,58 | 4,33M |
| 2026-06-29 | CNY 8,89 | +2,18 % | CNY 8,70 | CNY 8,92 | CNY 8,48 | 5,39M |
| 2026-06-26 | CNY 8,70 | -3,97 % | CNY 8,96 | CNY 9,05 | CNY 8,70 | 4,51M |
| 2026-06-25 | CNY 9,06 | -0,77 % | CNY 9,13 | CNY 9,25 | CNY 8,88 | 4,39M |
| 2026-06-24 | CNY 9,13 | -1,30 % | CNY 9,25 | CNY 9,31 | CNY 9,04 | 4,67M |
| 2026-06-23 | CNY 9,25 | +2,21 % | CNY 9,02 | CNY 9,45 | CNY 8,96 | 5,85M |
| 2026-06-22 | CNY 9,05 | +1,23 % | CNY 8,94 | CNY 9,07 | CNY 8,72 | 6,10M |
| 2026-06-18 | CNY 8,94 | -0,33 % | CNY 8,92 | CNY 9,12 | CNY 8,73 | 4,71M |
| 2026-06-17 | CNY 8,97 | -3,44 % | CNY 9,22 | CNY 9,42 | CNY 8,88 | 6,03M |
| 2026-06-16 | CNY 9,29 | -3,23 % | CNY 9,60 | CNY 9,60 | CNY 9,22 | 4,76M |
| 2026-06-15 | CNY 9,60 | -0,31 % | CNY 9,55 | CNY 9,74 | CNY 9,52 | 4,67M |
| 2026-06-12 | CNY 9,63 | +4,90 % | CNY 9,22 | CNY 9,76 | CNY 9,15 | 7,45M |
| 2026-06-11 | CNY 9,18 | -0,97 % | CNY 9,19 | CNY 9,33 | CNY 9,02 | 3,72M |
| 2026-06-10 | CNY 9,27 | +0,22 % | CNY 9,25 | CNY 9,39 | CNY 9,10 | 3,78M |
| 2026-06-09 | CNY 9,25 | -1,60 % | CNY 9,57 | CNY 9,57 | CNY 9,21 | 3,81M |
| 2026-06-08 | CNY 9,40 | -2,49 % | CNY 9,36 | CNY 9,70 | CNY 9,24 | 5,24M |
| 2026-06-05 | CNY 9,64 | -0,52 % | CNY 9,72 | CNY 9,85 | CNY 9,49 | 4,93M |
| 2026-06-04 | CNY 9,69 | -4,34 % | CNY 9,89 | CNY 10,01 | CNY 9,57 | 5,33M |
| 2026-06-03 | CNY 10,13 | -1,94 % | CNY 10,33 | CNY 10,34 | CNY 10,00 | 5,17M |
| 2026-06-02 | CNY 10,33 | -3,73 % | CNY 10,75 | CNY 10,78 | CNY 10,25 | 6,16M |
| 2026-06-01 | CNY 10,73 | +0,94 % | CNY 10,52 | CNY 10,76 | CNY 10,36 | 5,28M |
| 2026-05-29 | CNY 10,63 | +1,82 % | CNY 10,41 | CNY 10,78 | CNY 10,41 | 5,59M |
| 2026-05-28 | CNY 10,44 | -0,19 % | CNY 10,42 | CNY 10,57 | CNY 10,24 | 3,55M |
| 2026-05-27 | CNY 10,46 | +0,38 % | CNY 10,40 | CNY 10,55 | CNY 10,18 | 4,04M |
| 2026-05-26 | CNY 10,42 | -2,89 % | CNY 10,71 | CNY 10,76 | CNY 10,30 | 4,65M |