RoadMainT Co., Ltd. Class A 603860
SSE · China · Technologiedienstleistungen
CNY 26,32-0,18 (-0,68 %)
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 26,32 | -0,68 % | CNY 26,76 | CNY 26,85 | CNY 26,11 | 849,40K |
| 2026-09-29 | CNY 26,50 | +0,84 % | CNY 26,35 | CNY 26,80 | CNY 26,10 | 1,07M |
| 2026-09-28 | CNY 26,28 | -0,42 % | CNY 26,56 | CNY 26,65 | CNY 25,98 | 1,24M |
| 2026-09-24 | CNY 26,39 | +0,34 % | CNY 26,23 | CNY 26,75 | CNY 26,16 | 790,30K |
| 2026-09-23 | CNY 26,30 | +1,51 % | CNY 26,04 | CNY 26,53 | CNY 25,70 | 1,05M |
| 2026-09-22 | CNY 25,91 | +0,74 % | CNY 25,78 | CNY 26,26 | CNY 25,69 | 923,68K |
| 2026-09-21 | CNY 25,72 | +2,23 % | CNY 25,20 | CNY 25,86 | CNY 25,14 | 1,11M |
| 2026-09-18 | CNY 25,16 | +0,12 % | CNY 25,17 | CNY 25,60 | CNY 25,11 | 1,13M |
| 2026-09-17 | CNY 25,13 | +0,56 % | CNY 24,80 | CNY 25,24 | CNY 24,51 | 1,10M |
| 2026-09-16 | CNY 24,99 | +1,30 % | CNY 24,57 | CNY 25,05 | CNY 24,43 | 1,39M |
| 2026-09-15 | CNY 24,67 | -3,75 % | CNY 25,69 | CNY 25,69 | CNY 24,64 | 1,21M |
| 2026-09-14 | CNY 25,63 | +0,51 % | CNY 25,40 | CNY 26,12 | CNY 25,33 | 1,18M |
| 2026-09-11 | CNY 25,50 | -3,23 % | CNY 26,13 | CNY 26,31 | CNY 25,18 | 1,59M |
| 2026-09-10 | CNY 26,35 | -1,61 % | CNY 26,65 | CNY 26,78 | CNY 26,11 | 1,06M |
| 2026-09-09 | CNY 26,78 | -0,70 % | CNY 27,09 | CNY 27,09 | CNY 26,62 | 1,00M |
| 2026-09-08 | CNY 26,97 | +1,16 % | CNY 26,75 | CNY 27,07 | CNY 26,53 | 811,40K |
| 2026-09-07 | CNY 26,66 | +0,30 % | CNY 26,58 | CNY 26,96 | CNY 26,50 | 811,00K |
| 2026-09-04 | CNY 26,58 | +0,19 % | CNY 26,53 | CNY 27,07 | CNY 26,45 | 1,10M |
| 2026-09-03 | CNY 26,53 | -2,39 % | CNY 27,18 | CNY 27,55 | CNY 26,45 | 1,23M |
| 2026-09-02 | CNY 27,18 | -0,51 % | CNY 27,32 | CNY 27,32 | CNY 26,91 | 790,95K |
| 2026-09-01 | CNY 27,32 | +0,81 % | CNY 27,10 | CNY 27,47 | CNY 26,92 | 1,11M |
| 2026-08-31 | CNY 27,10 | +1,38 % | CNY 26,70 | CNY 27,15 | CNY 26,47 | 1,17M |
| 2026-08-28 | CNY 26,73 | +1,40 % | CNY 26,36 | CNY 26,75 | CNY 26,30 | 899,20K |
| 2026-08-27 | CNY 26,36 | -0,64 % | CNY 26,40 | CNY 26,57 | CNY 26,13 | 969,37K |
| 2026-08-26 | CNY 26,53 | -0,71 % | CNY 26,68 | CNY 26,86 | CNY 26,34 | 836,60K |
| 2026-08-25 | CNY 26,72 | +2,38 % | CNY 25,93 | CNY 26,77 | CNY 25,93 | 944,97K |
| 2026-08-24 | CNY 26,10 | -0,57 % | CNY 26,38 | CNY 26,43 | CNY 25,83 | 1,09M |
| 2026-08-21 | CNY 26,25 | -0,30 % | CNY 26,08 | CNY 26,49 | CNY 25,70 | 814,50K |
| 2026-08-20 | CNY 26,33 | +2,21 % | CNY 26,03 | CNY 26,38 | CNY 25,93 | 822,70K |
| 2026-08-19 | CNY 25,76 | -2,50 % | CNY 26,42 | CNY 26,58 | CNY 25,73 | 843,10K |
| 2026-08-18 | CNY 26,42 | -0,23 % | CNY 26,42 | CNY 26,53 | CNY 26,13 | 745,00K |
| 2026-08-17 | CNY 26,48 | +2,20 % | CNY 25,95 | CNY 26,49 | CNY 25,80 | 850,44K |
| 2026-08-14 | CNY 25,91 | 0,00 % | CNY 25,81 | CNY 26,17 | CNY 25,72 | 571,30K |
| 2026-08-13 | CNY 25,91 | -1,03 % | CNY 26,29 | CNY 26,30 | CNY 25,81 | 814,30K |
| 2026-08-12 | CNY 26,18 | -0,49 % | CNY 26,38 | CNY 26,41 | CNY 26,12 | 731,40K |
| 2026-08-11 | CNY 26,31 | -0,15 % | CNY 26,35 | CNY 26,46 | CNY 26,09 | 723,90K |
| 2026-08-10 | CNY 26,35 | +2,69 % | CNY 25,66 | CNY 26,47 | CNY 25,58 | 1,09M |
| 2026-08-07 | CNY 25,66 | -0,43 % | CNY 25,76 | CNY 25,78 | CNY 25,21 | 894,80K |
| 2026-08-06 | CNY 25,77 | +0,70 % | CNY 25,67 | CNY 25,93 | CNY 25,38 | 816,10K |
| 2026-08-05 | CNY 25,59 | -1,08 % | CNY 25,98 | CNY 26,03 | CNY 25,36 | 1,22M |
| 2026-08-04 | CNY 25,87 | +0,51 % | CNY 25,87 | CNY 26,22 | CNY 25,71 | 1,46M |
| 2026-08-03 | CNY 25,74 | +4,51 % | CNY 25,00 | CNY 25,78 | CNY 24,68 | 1,63M |
| 2026-07-31 | CNY 24,63 | +3,27 % | CNY 23,99 | CNY 24,65 | CNY 23,86 | 1,24M |
| 2026-07-30 | CNY 23,85 | -0,62 % | CNY 23,98 | CNY 24,43 | CNY 23,65 | 1,31M |
| 2026-07-29 | CNY 24,00 | +2,56 % | CNY 23,48 | CNY 24,23 | CNY 23,40 | 1,62M |
| 2026-07-28 | CNY 23,40 | +1,12 % | CNY 23,10 | CNY 23,69 | CNY 23,00 | 1,22M |
| 2026-07-27 | CNY 23,14 | +2,03 % | CNY 22,58 | CNY 23,35 | CNY 22,53 | 1,26M |
| 2026-07-24 | CNY 22,68 | -2,03 % | CNY 23,10 | CNY 23,18 | CNY 22,38 | 1,03M |
| 2026-07-23 | CNY 23,15 | +3,07 % | CNY 22,44 | CNY 23,25 | CNY 22,41 | 1,33M |
| 2026-07-22 | CNY 22,46 | -1,53 % | CNY 22,70 | CNY 22,90 | CNY 22,36 | 1,46M |
| 2026-07-21 | CNY 22,81 | -2,06 % | CNY 23,29 | CNY 23,31 | CNY 22,00 | 2,07M |
| 2026-07-20 | CNY 23,29 | -3,08 % | CNY 24,09 | CNY 24,63 | CNY 22,98 | 1,83M |
| 2026-07-17 | CNY 24,03 | -3,46 % | CNY 24,88 | CNY 25,28 | CNY 23,85 | 1,50M |
| 2026-07-16 | CNY 24,89 | +1,22 % | CNY 24,57 | CNY 25,14 | CNY 24,30 | 1,02M |
| 2026-07-15 | CNY 24,59 | +2,08 % | CNY 24,12 | CNY 24,70 | CNY 24,01 | 1,08M |
| 2026-07-14 | CNY 24,09 | +1,73 % | CNY 23,60 | CNY 24,20 | CNY 23,31 | 1,12M |
| 2026-07-13 | CNY 23,68 | -2,95 % | CNY 24,55 | CNY 24,57 | CNY 23,66 | 1,24M |
| 2026-07-10 | CNY 24,40 | +1,88 % | CNY 24,05 | CNY 24,74 | CNY 23,58 | 1,38M |
| 2026-07-09 | CNY 23,95 | -1,11 % | CNY 24,05 | CNY 24,32 | CNY 23,40 | 1,17M |
| 2026-07-08 | CNY 24,22 | 0,00 % | CNY 24,37 | CNY 24,37 | CNY 23,73 | 803,30K |
| 2026-07-07 | CNY 24,22 | -3,81 % | CNY 25,25 | CNY 25,30 | CNY 24,03 | 1,35M |
| 2026-07-06 | CNY 25,18 | -0,75 % | CNY 25,45 | CNY 25,80 | CNY 24,96 | 1,30M |
| 2026-07-03 | CNY 25,37 | +2,71 % | CNY 24,75 | CNY 25,45 | CNY 24,75 | 1,11M |
| 2026-07-02 | CNY 24,70 | 0,00 % | CNY 24,78 | CNY 25,48 | CNY 24,66 | 1,42M |
| 2026-07-01 | CNY 24,70 | +2,11 % | CNY 24,19 | CNY 25,10 | CNY 24,13 | 1,50M |
| 2026-06-30 | CNY 24,19 | +0,58 % | CNY 23,98 | CNY 24,46 | CNY 23,74 | 1,44M |
| 2026-06-29 | CNY 24,05 | +0,42 % | CNY 24,03 | CNY 24,23 | CNY 23,28 | 2,19M |
| 2026-06-26 | CNY 23,95 | -2,92 % | CNY 24,56 | CNY 24,63 | CNY 23,94 | 1,33M |
| 2026-06-25 | CNY 24,67 | -2,37 % | CNY 25,26 | CNY 25,27 | CNY 24,55 | 1,34M |
| 2026-06-24 | CNY 25,27 | -3,29 % | CNY 26,26 | CNY 26,43 | CNY 25,13 | 1,34M |
| 2026-06-23 | CNY 26,13 | +1,59 % | CNY 25,77 | CNY 26,58 | CNY 25,51 | 1,48M |
| 2026-06-22 | CNY 25,72 | +0,63 % | CNY 25,35 | CNY 25,85 | CNY 24,62 | 1,48M |
| 2026-06-18 | CNY 25,56 | -1,27 % | CNY 25,71 | CNY 25,93 | CNY 25,35 | 1,10M |
| 2026-06-17 | CNY 25,89 | -1,30 % | CNY 26,25 | CNY 26,25 | CNY 25,70 | 1,40M |
| 2026-06-16 | CNY 26,23 | -0,61 % | CNY 26,45 | CNY 26,45 | CNY 25,81 | 1,35M |
| 2026-06-15 | CNY 26,39 | -1,27 % | CNY 26,93 | CNY 27,32 | CNY 26,30 | 1,57M |
| 2026-06-12 | CNY 26,73 | +0,49 % | CNY 26,64 | CNY 27,02 | CNY 26,36 | 1,32M |
| 2026-06-11 | CNY 26,60 | -1,63 % | CNY 27,00 | CNY 27,09 | CNY 26,06 | 1,07M |
| 2026-06-10 | CNY 27,04 | +0,22 % | CNY 26,97 | CNY 27,18 | CNY 26,41 | 1,07M |
| 2026-06-09 | CNY 26,98 | +0,37 % | CNY 26,91 | CNY 27,41 | CNY 26,62 | 1,08M |
| 2026-06-08 | CNY 26,88 | -2,25 % | CNY 27,12 | CNY 27,83 | CNY 26,20 | 1,66M |
| 2026-06-05 | CNY 27,50 | +1,14 % | CNY 27,20 | CNY 27,98 | CNY 26,80 | 1,37M |
| 2026-06-04 | CNY 27,19 | -2,54 % | CNY 27,90 | CNY 28,08 | CNY 26,85 | 1,57M |
| 2026-06-03 | CNY 27,90 | -1,80 % | CNY 28,40 | CNY 28,57 | CNY 27,80 | 1,09M |
| 2026-06-02 | CNY 28,41 | -3,07 % | CNY 29,40 | CNY 29,40 | CNY 28,23 | 1,39M |
| 2026-06-01 | CNY 29,31 | +3,42 % | CNY 28,33 | CNY 29,40 | CNY 27,90 | 1,46M |
| 2026-05-29 | CNY 28,34 | -2,21 % | CNY 28,89 | CNY 29,08 | CNY 28,14 | 1,22M |
| 2026-05-28 | CNY 28,98 | -0,14 % | CNY 28,87 | CNY 29,37 | CNY 28,23 | 1,38M |
| 2026-05-27 | CNY 29,02 | -1,93 % | CNY 29,35 | CNY 29,48 | CNY 28,53 | 1,48M |
| 2026-05-26 | CNY 29,59 | -2,25 % | CNY 30,18 | CNY 30,27 | CNY 29,22 | 1,28M |