Wei Long Grape Wine Co. Ltd. Class A 603779
SSE · China · Kurzlebige Konsumgüter
CNY 8,07+0,03 (+0,37 %)
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 8,07 | +0,37 % | CNY 8,06 | CNY 8,17 | CNY 8,00 | 7,23M |
| 2026-09-29 | CNY 8,04 | -0,99 % | CNY 8,19 | CNY 8,19 | CNY 7,98 | 6,73M |
| 2026-09-28 | CNY 8,12 | -0,37 % | CNY 8,15 | CNY 8,35 | CNY 8,00 | 8,87M |
| 2026-09-24 | CNY 8,15 | -1,81 % | CNY 8,23 | CNY 8,40 | CNY 8,15 | 9,56M |
| 2026-09-23 | CNY 8,30 | -0,36 % | CNY 8,27 | CNY 8,54 | CNY 8,21 | 13,70M |
| 2026-09-22 | CNY 8,33 | -1,19 % | CNY 8,39 | CNY 8,49 | CNY 8,27 | 9,68M |
| 2026-09-21 | CNY 8,43 | +2,31 % | CNY 8,21 | CNY 8,44 | CNY 8,21 | 9,73M |
| 2026-09-18 | CNY 8,24 | 0,00 % | CNY 8,24 | CNY 8,38 | CNY 8,20 | 8,46M |
| 2026-09-17 | CNY 8,24 | +2,87 % | CNY 7,93 | CNY 8,27 | CNY 7,93 | 12,21M |
| 2026-09-16 | CNY 8,01 | +2,69 % | CNY 7,85 | CNY 8,05 | CNY 7,72 | 8,96M |
| 2026-09-15 | CNY 7,80 | -3,47 % | CNY 8,08 | CNY 8,08 | CNY 7,78 | 14,07M |
| 2026-09-14 | CNY 8,08 | -0,98 % | CNY 8,06 | CNY 8,26 | CNY 8,01 | 16,29M |
| 2026-09-11 | CNY 8,16 | -3,09 % | CNY 8,47 | CNY 8,96 | CNY 8,09 | 20,18M |
| 2026-09-10 | CNY 8,42 | -1,98 % | CNY 8,53 | CNY 8,70 | CNY 8,37 | 18,47M |
| 2026-09-09 | CNY 8,59 | -2,94 % | CNY 8,89 | CNY 8,98 | CNY 8,53 | 30,34M |
| 2026-09-08 | CNY 8,85 | +4,36 % | CNY 8,48 | CNY 9,33 | CNY 8,45 | 46,09M |
| 2026-09-07 | CNY 8,48 | +1,19 % | CNY 8,40 | CNY 8,49 | CNY 8,30 | 10,29M |
| 2026-09-04 | CNY 8,38 | +2,57 % | CNY 8,20 | CNY 8,56 | CNY 8,11 | 16,55M |
| 2026-09-03 | CNY 8,17 | -2,97 % | CNY 8,37 | CNY 8,55 | CNY 8,11 | 13,16M |
| 2026-09-02 | CNY 8,42 | +0,96 % | CNY 8,34 | CNY 8,56 | CNY 8,25 | 15,91M |
| 2026-09-01 | CNY 8,34 | +1,58 % | CNY 8,17 | CNY 8,38 | CNY 8,16 | 13,39M |
| 2026-08-31 | CNY 8,21 | -0,12 % | CNY 8,25 | CNY 8,32 | CNY 8,04 | 15,06M |
| 2026-08-28 | CNY 8,22 | +3,14 % | CNY 8,05 | CNY 8,46 | CNY 7,99 | 19,64M |
| 2026-08-27 | CNY 7,97 | -2,09 % | CNY 8,06 | CNY 8,20 | CNY 7,92 | 13,65M |
| 2026-08-26 | CNY 8,14 | +2,26 % | CNY 7,99 | CNY 8,18 | CNY 7,89 | 18,55M |
| 2026-08-25 | CNY 7,96 | +0,76 % | CNY 7,87 | CNY 8,02 | CNY 7,71 | 14,70M |
| 2026-08-24 | CNY 7,90 | +2,33 % | CNY 7,83 | CNY 7,97 | CNY 7,70 | 11,51M |
| 2026-08-21 | CNY 7,72 | +0,26 % | CNY 7,62 | CNY 7,76 | CNY 7,51 | 7,73M |
| 2026-08-20 | CNY 7,70 | +0,65 % | CNY 7,79 | CNY 7,88 | CNY 7,66 | 10,15M |
| 2026-08-19 | CNY 7,65 | -5,56 % | CNY 8,01 | CNY 8,06 | CNY 7,64 | 12,87M |
| 2026-08-18 | CNY 8,10 | +1,89 % | CNY 7,97 | CNY 8,12 | CNY 7,86 | 13,45M |
| 2026-08-17 | CNY 7,95 | +1,40 % | CNY 7,81 | CNY 8,04 | CNY 7,81 | 10,39M |
| 2026-08-14 | CNY 7,84 | -1,88 % | CNY 7,96 | CNY 8,01 | CNY 7,73 | 13,00M |
| 2026-08-13 | CNY 7,99 | -1,72 % | CNY 8,10 | CNY 8,30 | CNY 7,98 | 13,35M |
| 2026-08-12 | CNY 8,13 | +3,17 % | CNY 7,88 | CNY 8,19 | CNY 7,80 | 14,80M |
| 2026-08-11 | CNY 7,88 | 0,00 % | CNY 7,89 | CNY 8,10 | CNY 7,76 | 16,89M |
| 2026-08-10 | CNY 7,88 | +2,34 % | CNY 7,80 | CNY 7,92 | CNY 7,68 | 15,94M |
| 2026-08-07 | CNY 7,70 | -1,79 % | CNY 7,79 | CNY 7,85 | CNY 7,59 | 16,21M |
| 2026-08-06 | CNY 7,84 | +2,75 % | CNY 7,63 | CNY 7,90 | CNY 7,60 | 19,71M |
| 2026-08-05 | CNY 7,63 | +1,33 % | CNY 7,55 | CNY 7,70 | CNY 7,49 | 17,45M |
| 2026-08-04 | CNY 7,53 | +3,43 % | CNY 7,25 | CNY 7,59 | CNY 7,25 | 19,51M |
| 2026-08-03 | CNY 7,28 | -0,68 % | CNY 7,35 | CNY 7,45 | CNY 7,20 | 25,25M |
| 2026-07-31 | CNY 7,33 | +10,06 % | CNY 6,66 | CNY 7,33 | CNY 6,66 | 42,05M |
| 2026-07-30 | CNY 6,66 | -3,20 % | CNY 6,90 | CNY 7,09 | CNY 6,66 | 24,59M |
| 2026-07-29 | CNY 6,88 | -0,58 % | CNY 6,92 | CNY 7,04 | CNY 6,76 | 23,81M |
| 2026-07-28 | CNY 6,92 | -1,70 % | CNY 6,86 | CNY 7,27 | CNY 6,86 | 23,52M |
| 2026-07-27 | CNY 7,04 | +1,73 % | CNY 6,55 | CNY 7,07 | CNY 6,47 | 34,56M |
| 2026-07-24 | CNY 6,92 | -10,01 % | CNY 7,38 | CNY 7,47 | CNY 6,92 | 40,35M |
| 2026-07-23 | CNY 7,69 | -6,79 % | CNY 8,02 | CNY 8,06 | CNY 7,43 | 60,02M |
| 2026-07-22 | CNY 8,25 | -4,18 % | CNY 8,41 | CNY 8,46 | CNY 7,92 | 49,68M |
| 2026-07-21 | CNY 8,61 | -0,81 % | CNY 8,96 | CNY 9,25 | CNY 8,26 | 77,11M |
| 2026-07-20 | CNY 8,68 | +10,01 % | CNY 7,92 | CNY 8,68 | CNY 7,73 | 48,54M |
| 2026-07-17 | CNY 7,89 | -0,63 % | CNY 8,49 | CNY 8,73 | CNY 7,87 | 60,39M |
| 2026-07-16 | CNY 7,94 | +0,76 % | CNY 7,83 | CNY 8,20 | CNY 7,73 | 20,78M |
| 2026-07-15 | CNY 7,88 | -3,31 % | CNY 8,16 | CNY 8,20 | CNY 7,74 | 26,91M |
| 2026-07-14 | CNY 8,15 | +6,82 % | CNY 7,54 | CNY 8,16 | CNY 7,51 | 28,88M |
| 2026-07-13 | CNY 7,63 | -3,17 % | CNY 7,83 | CNY 8,03 | CNY 7,55 | 17,79M |
| 2026-07-10 | CNY 7,88 | +4,10 % | CNY 7,59 | CNY 8,07 | CNY 7,45 | 19,18M |
| 2026-07-09 | CNY 7,57 | +0,40 % | CNY 7,61 | CNY 7,61 | CNY 7,23 | 12,99M |
| 2026-07-08 | CNY 7,54 | -2,08 % | CNY 7,67 | CNY 7,72 | CNY 7,40 | 14,49M |
| 2026-07-07 | CNY 7,70 | -1,91 % | CNY 7,80 | CNY 7,98 | CNY 7,68 | 16,22M |
| 2026-07-06 | CNY 7,85 | -4,85 % | CNY 8,15 | CNY 8,30 | CNY 7,77 | 20,30M |
| 2026-07-03 | CNY 8,25 | +3,90 % | CNY 8,00 | CNY 8,42 | CNY 7,79 | 34,03M |
| 2026-07-02 | CNY 7,94 | +1,15 % | CNY 7,80 | CNY 8,55 | CNY 7,75 | 35,99M |
| 2026-07-01 | CNY 7,85 | +4,53 % | CNY 7,50 | CNY 7,93 | CNY 7,46 | 23,78M |
| 2026-06-30 | CNY 7,51 | +1,08 % | CNY 7,38 | CNY 7,67 | CNY 7,31 | 15,79M |
| 2026-06-29 | CNY 7,43 | -0,27 % | CNY 7,50 | CNY 7,55 | CNY 7,21 | 18,29M |
| 2026-06-26 | CNY 7,45 | -2,23 % | CNY 7,63 | CNY 7,68 | CNY 7,37 | 19,64M |
| 2026-06-25 | CNY 7,62 | -0,78 % | CNY 7,67 | CNY 7,82 | CNY 7,50 | 22,48M |
| 2026-06-24 | CNY 7,68 | -4,95 % | CNY 7,97 | CNY 8,07 | CNY 7,60 | 27,49M |
| 2026-06-23 | CNY 8,08 | -0,25 % | CNY 8,10 | CNY 8,27 | CNY 7,97 | 32,03M |
| 2026-06-22 | CNY 8,10 | +3,18 % | CNY 7,90 | CNY 8,17 | CNY 7,61 | 43,04M |
| 2026-06-18 | CNY 7,85 | +1,42 % | CNY 7,95 | CNY 8,33 | CNY 7,60 | 53,84M |
| 2026-06-17 | CNY 7,74 | -1,28 % | CNY 7,93 | CNY 7,97 | CNY 7,65 | 21,48M |
| 2026-06-16 | CNY 7,84 | -2,85 % | CNY 7,89 | CNY 8,04 | CNY 7,50 | 35,61M |
| 2026-06-15 | CNY 8,07 | +0,50 % | CNY 8,06 | CNY 8,16 | CNY 7,98 | 20,72M |
| 2026-06-12 | CNY 8,03 | +0,63 % | CNY 8,02 | CNY 8,18 | CNY 7,91 | 24,59M |
| 2026-06-11 | CNY 7,98 | -2,21 % | CNY 8,28 | CNY 8,30 | CNY 7,87 | 26,65M |
| 2026-06-10 | CNY 8,16 | -1,09 % | CNY 8,24 | CNY 8,46 | CNY 8,15 | 27,12M |
| 2026-06-09 | CNY 8,25 | -0,12 % | CNY 8,31 | CNY 8,38 | CNY 8,08 | 24,55M |
| 2026-06-08 | CNY 8,26 | -4,62 % | CNY 8,35 | CNY 8,81 | CNY 8,10 | 34,16M |
| 2026-06-05 | CNY 8,66 | -2,26 % | CNY 8,95 | CNY 9,04 | CNY 8,55 | 28,34M |
| 2026-06-04 | CNY 8,86 | -2,85 % | CNY 9,04 | CNY 9,23 | CNY 8,77 | 35,19M |
| 2026-06-03 | CNY 9,12 | -3,49 % | CNY 9,35 | CNY 9,42 | CNY 9,03 | 36,18M |
| 2026-06-02 | CNY 9,45 | -4,35 % | CNY 9,88 | CNY 10,18 | CNY 9,36 | 44,49M |
| 2026-06-01 | CNY 9,88 | +0,71 % | CNY 9,69 | CNY 10,64 | CNY 9,56 | 54,15M |
| 2026-05-29 | CNY 9,81 | -10,00 % | CNY 11,00 | CNY 11,00 | CNY 9,81 | 58,99M |
| 2026-05-28 | CNY 10,90 | -6,84 % | CNY 11,20 | CNY 11,67 | CNY 10,82 | 65,08M |
| 2026-05-27 | CNY 11,70 | -8,45 % | CNY 12,50 | CNY 13,01 | CNY 11,50 | 77,39M |
| 2026-05-26 | CNY 12,78 | -7,53 % | CNY 13,93 | CNY 14,23 | CNY 12,44 | 86,36M |