Toly Bread Co., Ltd. Class A 603866
SSE · China · Einzelhandel
CNY 4,21+0,02 (+0,48 %)
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 4,21 | +0,48 % | CNY 4,21 | CNY 4,24 | CNY 4,14 | 15,72M |
| 2026-09-29 | CNY 4,19 | 0,00 % | CNY 4,20 | CNY 4,25 | CNY 4,16 | 14,29M |
| 2026-09-28 | CNY 4,19 | +0,96 % | CNY 4,12 | CNY 4,23 | CNY 4,08 | 16,07M |
| 2026-09-24 | CNY 4,15 | +0,24 % | CNY 4,14 | CNY 4,17 | CNY 4,11 | 10,84M |
| 2026-09-23 | CNY 4,14 | -1,43 % | CNY 4,20 | CNY 4,25 | CNY 4,13 | 15,21M |
| 2026-09-22 | CNY 4,20 | +0,96 % | CNY 4,17 | CNY 4,27 | CNY 4,14 | 15,85M |
| 2026-09-21 | CNY 4,16 | 0,00 % | CNY 4,15 | CNY 4,22 | CNY 4,14 | 14,72M |
| 2026-09-18 | CNY 4,16 | -0,48 % | CNY 4,19 | CNY 4,24 | CNY 4,16 | 9,26M |
| 2026-09-17 | CNY 4,18 | +0,48 % | CNY 4,14 | CNY 4,21 | CNY 4,12 | 8,82M |
| 2026-09-16 | CNY 4,16 | -0,24 % | CNY 4,21 | CNY 4,21 | CNY 4,07 | 13,69M |
| 2026-09-15 | CNY 4,17 | -3,02 % | CNY 4,32 | CNY 4,34 | CNY 4,15 | 10,79M |
| 2026-09-14 | CNY 4,30 | +0,47 % | CNY 4,28 | CNY 4,33 | CNY 4,25 | 8,90M |
| 2026-09-11 | CNY 4,28 | -2,73 % | CNY 4,40 | CNY 4,41 | CNY 4,27 | 12,09M |
| 2026-09-10 | CNY 4,40 | -1,79 % | CNY 4,49 | CNY 4,49 | CNY 4,38 | 11,07M |
| 2026-09-09 | CNY 4,48 | -1,75 % | CNY 4,52 | CNY 4,54 | CNY 4,46 | 12,54M |
| 2026-09-08 | CNY 4,56 | +2,70 % | CNY 4,46 | CNY 4,58 | CNY 4,43 | 17,52M |
| 2026-09-07 | CNY 4,44 | +2,30 % | CNY 4,36 | CNY 4,46 | CNY 4,34 | 16,59M |
| 2026-09-04 | CNY 4,34 | +1,64 % | CNY 4,27 | CNY 4,38 | CNY 4,26 | 11,63M |
| 2026-09-03 | CNY 4,27 | -0,93 % | CNY 4,32 | CNY 4,35 | CNY 4,25 | 8,68M |
| 2026-09-02 | CNY 4,31 | -2,27 % | CNY 4,38 | CNY 4,40 | CNY 4,29 | 13,29M |
| 2026-09-01 | CNY 4,41 | +3,76 % | CNY 4,26 | CNY 4,42 | CNY 4,25 | 20,06M |
| 2026-08-31 | CNY 4,25 | -2,30 % | CNY 4,36 | CNY 4,37 | CNY 4,24 | 10,77M |
| 2026-08-28 | CNY 4,35 | +1,16 % | CNY 4,31 | CNY 4,36 | CNY 4,25 | 12,23M |
| 2026-08-27 | CNY 4,30 | +0,94 % | CNY 4,25 | CNY 4,36 | CNY 4,21 | 16,68M |
| 2026-08-26 | CNY 4,26 | -0,23 % | CNY 4,26 | CNY 4,30 | CNY 4,22 | 13,37M |
| 2026-08-25 | CNY 4,27 | +2,40 % | CNY 4,17 | CNY 4,30 | CNY 4,16 | 11,86M |
| 2026-08-24 | CNY 4,17 | +0,97 % | CNY 4,13 | CNY 4,19 | CNY 4,11 | 10,86M |
| 2026-08-21 | CNY 4,13 | -2,13 % | CNY 4,22 | CNY 4,22 | CNY 4,09 | 12,04M |
| 2026-08-20 | CNY 4,22 | 0,00 % | CNY 4,22 | CNY 4,26 | CNY 4,16 | 10,63M |
| 2026-08-19 | CNY 4,22 | -1,40 % | CNY 4,26 | CNY 4,32 | CNY 4,18 | 10,91M |
| 2026-08-18 | CNY 4,28 | +0,94 % | CNY 4,21 | CNY 4,32 | CNY 4,21 | 13,51M |
| 2026-08-17 | CNY 4,24 | +1,19 % | CNY 4,20 | CNY 4,25 | CNY 4,15 | 9,59M |
| 2026-08-14 | CNY 4,19 | -2,10 % | CNY 4,30 | CNY 4,30 | CNY 4,17 | 10,54M |
| 2026-08-13 | CNY 4,28 | -0,47 % | CNY 4,29 | CNY 4,33 | CNY 4,24 | 9,46M |
| 2026-08-12 | CNY 4,30 | -0,23 % | CNY 4,29 | CNY 4,33 | CNY 4,24 | 9,36M |
| 2026-08-11 | CNY 4,31 | -0,92 % | CNY 4,35 | CNY 4,38 | CNY 4,28 | 8,74M |
| 2026-08-10 | CNY 4,35 | +1,64 % | CNY 4,26 | CNY 4,38 | CNY 4,24 | 12,31M |
| 2026-08-07 | CNY 4,28 | -0,70 % | CNY 4,30 | CNY 4,31 | CNY 4,18 | 13,57M |
| 2026-08-06 | CNY 4,31 | -0,23 % | CNY 4,33 | CNY 4,34 | CNY 4,24 | 11,08M |
| 2026-08-05 | CNY 4,32 | -0,23 % | CNY 4,31 | CNY 4,37 | CNY 4,30 | 11,03M |
| 2026-08-04 | CNY 4,33 | -2,04 % | CNY 4,40 | CNY 4,44 | CNY 4,32 | 12,96M |
| 2026-08-03 | CNY 4,42 | +2,08 % | CNY 4,33 | CNY 4,44 | CNY 4,31 | 12,96M |
| 2026-07-31 | CNY 4,33 | -0,46 % | CNY 4,29 | CNY 4,37 | CNY 4,27 | 15,71M |
| 2026-07-30 | CNY 4,35 | +2,59 % | CNY 4,24 | CNY 4,38 | CNY 4,21 | 19,46M |
| 2026-07-29 | CNY 4,24 | +3,41 % | CNY 4,09 | CNY 4,26 | CNY 4,08 | 17,53M |
| 2026-07-28 | CNY 4,10 | +2,24 % | CNY 3,99 | CNY 4,10 | CNY 3,97 | 10,82M |
| 2026-07-27 | CNY 4,01 | +1,26 % | CNY 3,96 | CNY 4,04 | CNY 3,93 | 9,92M |
| 2026-07-24 | CNY 3,96 | -1,74 % | CNY 4,02 | CNY 4,05 | CNY 3,93 | 8,26M |
| 2026-07-23 | CNY 4,03 | +0,75 % | CNY 3,99 | CNY 4,04 | CNY 3,93 | 9,51M |
| 2026-07-22 | CNY 4,00 | +0,50 % | CNY 3,99 | CNY 4,02 | CNY 3,89 | 17,43M |
| 2026-07-21 | CNY 3,98 | -2,69 % | CNY 4,09 | CNY 4,14 | CNY 3,96 | 17,94M |
| 2026-07-20 | CNY 4,09 | -0,49 % | CNY 4,10 | CNY 4,19 | CNY 4,03 | 18,19M |
| 2026-07-17 | CNY 4,11 | -1,44 % | CNY 4,20 | CNY 4,27 | CNY 4,10 | 17,50M |
| 2026-07-16 | CNY 4,17 | +0,72 % | CNY 4,14 | CNY 4,20 | CNY 4,10 | 14,30M |
| 2026-07-15 | CNY 4,14 | +4,02 % | CNY 3,97 | CNY 4,15 | CNY 3,95 | 18,27M |
| 2026-07-14 | CNY 3,98 | +1,27 % | CNY 3,92 | CNY 4,02 | CNY 3,90 | 14,59M |
| 2026-07-13 | CNY 3,93 | +2,08 % | CNY 3,85 | CNY 3,95 | CNY 3,82 | 16,86M |
| 2026-07-10 | CNY 3,85 | +1,58 % | CNY 3,80 | CNY 3,88 | CNY 3,73 | 12,58M |
| 2026-07-09 | CNY 3,79 | -1,30 % | CNY 3,81 | CNY 3,85 | CNY 3,75 | 11,31M |
| 2026-07-08 | CNY 3,84 | +1,86 % | CNY 3,76 | CNY 3,85 | CNY 3,73 | 11,89M |
| 2026-07-07 | CNY 3,77 | -1,57 % | CNY 3,83 | CNY 3,84 | CNY 3,73 | 11,47M |
| 2026-07-06 | CNY 3,83 | -1,03 % | CNY 3,85 | CNY 3,88 | CNY 3,81 | 16,18M |
| 2026-07-03 | CNY 3,87 | +0,78 % | CNY 3,87 | CNY 3,93 | CNY 3,85 | 13,37M |
| 2026-07-02 | CNY 3,84 | +1,05 % | CNY 3,76 | CNY 3,89 | CNY 3,76 | 13,77M |
| 2026-07-01 | CNY 3,80 | +3,26 % | CNY 3,67 | CNY 3,83 | CNY 3,65 | 15,69M |
| 2026-06-30 | CNY 3,68 | -1,87 % | CNY 3,73 | CNY 3,75 | CNY 3,65 | 13,16M |
| 2026-06-29 | CNY 3,75 | +1,35 % | CNY 3,70 | CNY 3,78 | CNY 3,59 | 15,26M |
| 2026-06-26 | CNY 3,70 | -2,37 % | CNY 3,77 | CNY 3,80 | CNY 3,68 | 12,26M |
| 2026-06-25 | CNY 3,79 | -1,30 % | CNY 3,82 | CNY 3,83 | CNY 3,74 | 12,62M |
| 2026-06-24 | CNY 3,84 | -2,78 % | CNY 3,96 | CNY 3,96 | CNY 3,82 | 13,52M |
| 2026-06-23 | CNY 3,95 | +0,25 % | CNY 3,92 | CNY 4,05 | CNY 3,90 | 13,29M |
| 2026-06-22 | CNY 3,94 | -0,51 % | CNY 3,94 | CNY 3,95 | CNY 3,80 | 22,21M |
| 2026-06-18 | CNY 3,96 | -2,94 % | CNY 4,07 | CNY 4,07 | CNY 3,94 | 17,51M |
| 2026-06-17 | CNY 4,08 | -3,55 % | CNY 4,20 | CNY 4,22 | CNY 4,06 | 13,03M |
| 2026-06-16 | CNY 4,23 | +2,17 % | CNY 4,12 | CNY 4,25 | CNY 4,04 | 23,20M |
| 2026-06-15 | CNY 4,14 | +0,98 % | CNY 4,10 | CNY 4,18 | CNY 4,03 | 28,46M |
| 2026-06-12 | CNY 4,10 | 0,00 % | CNY 4,11 | CNY 4,13 | CNY 4,00 | 31,88M |
| 2026-06-11 | CNY 4,10 | -4,43 % | CNY 4,28 | CNY 4,28 | CNY 4,03 | 26,20M |
| 2026-06-10 | CNY 4,29 | -1,61 % | CNY 4,34 | CNY 4,36 | CNY 4,24 | 13,21M |
| 2026-06-09 | CNY 4,36 | -2,46 % | CNY 4,47 | CNY 4,47 | CNY 4,35 | 8,18M |
| 2026-06-08 | CNY 4,47 | -2,61 % | CNY 4,59 | CNY 4,62 | CNY 4,43 | 9,63M |
| 2026-06-05 | CNY 4,59 | -0,22 % | CNY 4,59 | CNY 4,70 | CNY 4,57 | 8,22M |
| 2026-06-04 | CNY 4,60 | +0,66 % | CNY 4,59 | CNY 4,62 | CNY 4,50 | 9,26M |
| 2026-06-03 | CNY 4,57 | -5,77 % | CNY 4,66 | CNY 4,68 | CNY 4,52 | 12,42M |
| 2026-06-02 | CNY 4,85 | -0,41 % | CNY 4,87 | CNY 4,90 | CNY 4,82 | 9,19M |
| 2026-06-01 | CNY 4,87 | +2,31 % | CNY 4,75 | CNY 4,87 | CNY 4,69 | 11,24M |
| 2026-05-29 | CNY 4,76 | +2,15 % | CNY 4,64 | CNY 4,78 | CNY 4,64 | 12,67M |
| 2026-05-28 | CNY 4,66 | -1,06 % | CNY 4,70 | CNY 4,73 | CNY 4,63 | 7,07M |
| 2026-05-27 | CNY 4,71 | -0,63 % | CNY 4,73 | CNY 4,78 | CNY 4,60 | 12,45M |
| 2026-05-26 | CNY 4,74 | +0,21 % | CNY 4,73 | CNY 4,76 | CNY 4,70 | 6,68M |