Ganso Co., Ltd. Class A 603886
SSE · China · Kurzlebige Konsumgüter
CNY 12,76-0,44 (-3,33 %)
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 12,76 | -3,33 % | CNY 13,16 | CNY 13,32 | CNY 12,69 | 5,38M |
| 2026-09-29 | CNY 13,20 | +5,85 % | CNY 12,55 | CNY 13,25 | CNY 12,40 | 7,40M |
| 2026-09-28 | CNY 12,47 | -0,24 % | CNY 12,50 | CNY 12,84 | CNY 12,17 | 4,76M |
| 2026-09-24 | CNY 12,50 | -1,03 % | CNY 12,61 | CNY 12,75 | CNY 12,27 | 4,86M |
| 2026-09-23 | CNY 12,63 | -0,55 % | CNY 12,60 | CNY 12,75 | CNY 12,32 | 5,78M |
| 2026-09-22 | CNY 12,70 | +1,93 % | CNY 12,46 | CNY 13,00 | CNY 12,42 | 5,12M |
| 2026-09-21 | CNY 12,46 | +2,89 % | CNY 12,08 | CNY 12,54 | CNY 12,08 | 4,25M |
| 2026-09-18 | CNY 12,11 | -0,08 % | CNY 12,13 | CNY 12,34 | CNY 11,98 | 3,92M |
| 2026-09-17 | CNY 12,12 | +4,66 % | CNY 11,55 | CNY 12,38 | CNY 11,49 | 6,19M |
| 2026-09-16 | CNY 11,58 | +0,35 % | CNY 11,54 | CNY 11,68 | CNY 11,43 | 2,75M |
| 2026-09-15 | CNY 11,54 | -3,35 % | CNY 11,94 | CNY 12,02 | CNY 11,54 | 4,24M |
| 2026-09-14 | CNY 11,94 | +2,49 % | CNY 11,94 | CNY 12,28 | CNY 11,61 | 5,70M |
| 2026-09-11 | CNY 11,65 | -4,51 % | CNY 12,14 | CNY 12,15 | CNY 11,50 | 7,24M |
| 2026-09-10 | CNY 12,20 | -5,06 % | CNY 12,85 | CNY 12,89 | CNY 12,18 | 7,50M |
| 2026-09-09 | CNY 12,85 | -1,53 % | CNY 13,05 | CNY 13,10 | CNY 12,81 | 2,78M |
| 2026-09-08 | CNY 13,05 | 0,00 % | CNY 13,06 | CNY 13,16 | CNY 12,91 | 3,15M |
| 2026-09-07 | CNY 13,05 | +3,24 % | CNY 12,64 | CNY 13,13 | CNY 12,59 | 6,22M |
| 2026-09-04 | CNY 12,64 | -0,86 % | CNY 12,77 | CNY 12,95 | CNY 12,58 | 4,89M |
| 2026-09-03 | CNY 12,75 | -1,39 % | CNY 12,93 | CNY 13,01 | CNY 12,64 | 4,05M |
| 2026-09-02 | CNY 12,93 | -0,61 % | CNY 12,91 | CNY 13,06 | CNY 12,67 | 4,95M |
| 2026-09-01 | CNY 13,01 | +2,52 % | CNY 12,69 | CNY 13,01 | CNY 12,60 | 6,01M |
| 2026-08-31 | CNY 12,69 | +0,48 % | CNY 12,56 | CNY 12,83 | CNY 12,39 | 5,07M |
| 2026-08-28 | CNY 12,63 | -0,94 % | CNY 12,68 | CNY 12,82 | CNY 12,49 | 5,28M |
| 2026-08-27 | CNY 12,75 | -0,62 % | CNY 12,81 | CNY 12,84 | CNY 12,40 | 7,86M |
| 2026-08-26 | CNY 12,83 | +6,47 % | CNY 11,92 | CNY 13,01 | CNY 11,85 | 10,77M |
| 2026-08-25 | CNY 12,05 | +2,12 % | CNY 11,80 | CNY 12,17 | CNY 11,50 | 8,77M |
| 2026-08-24 | CNY 11,80 | -2,40 % | CNY 11,95 | CNY 11,95 | CNY 11,02 | 12,43M |
| 2026-08-21 | CNY 12,09 | -2,18 % | CNY 12,18 | CNY 12,50 | CNY 11,85 | 11,36M |
| 2026-08-20 | CNY 12,36 | +7,38 % | CNY 11,40 | CNY 12,44 | CNY 11,20 | 19,26M |
| 2026-08-19 | CNY 11,51 | +2,68 % | CNY 11,06 | CNY 11,76 | CNY 11,00 | 18,06M |
| 2026-08-18 | CNY 11,21 | +4,77 % | CNY 10,72 | CNY 11,69 | CNY 10,62 | 16,99M |
| 2026-08-17 | CNY 10,70 | +1,52 % | CNY 10,53 | CNY 10,74 | CNY 10,46 | 2,62M |
| 2026-08-14 | CNY 10,54 | +0,09 % | CNY 10,53 | CNY 10,62 | CNY 10,41 | 2,82M |
| 2026-08-13 | CNY 10,53 | -1,77 % | CNY 10,69 | CNY 10,78 | CNY 10,48 | 2,96M |
| 2026-08-12 | CNY 10,72 | 0,00 % | CNY 10,70 | CNY 10,81 | CNY 10,59 | 2,80M |
| 2026-08-11 | CNY 10,72 | -1,20 % | CNY 10,86 | CNY 10,88 | CNY 10,64 | 2,23M |
| 2026-08-10 | CNY 10,85 | +2,36 % | CNY 10,60 | CNY 10,86 | CNY 10,56 | 3,60M |
| 2026-08-07 | CNY 10,60 | -0,47 % | CNY 10,58 | CNY 10,69 | CNY 10,43 | 2,72M |
| 2026-08-06 | CNY 10,65 | +0,66 % | CNY 10,60 | CNY 10,71 | CNY 10,48 | 2,69M |
| 2026-08-05 | CNY 10,58 | +0,28 % | CNY 10,56 | CNY 10,65 | CNY 10,47 | 2,38M |
| 2026-08-04 | CNY 10,55 | -0,75 % | CNY 10,71 | CNY 10,71 | CNY 10,51 | 2,87M |
| 2026-08-03 | CNY 10,63 | +2,02 % | CNY 10,45 | CNY 10,67 | CNY 10,41 | 2,93M |
| 2026-07-31 | CNY 10,42 | +2,16 % | CNY 10,20 | CNY 10,46 | CNY 10,15 | 2,45M |
| 2026-07-30 | CNY 10,20 | -0,97 % | CNY 10,33 | CNY 10,52 | CNY 10,11 | 2,80M |
| 2026-07-29 | CNY 10,30 | +2,69 % | CNY 10,06 | CNY 10,38 | CNY 10,03 | 2,93M |
| 2026-07-28 | CNY 10,03 | +1,42 % | CNY 9,84 | CNY 10,05 | CNY 9,80 | 2,43M |
| 2026-07-27 | CNY 9,89 | +2,06 % | CNY 9,64 | CNY 10,04 | CNY 9,64 | 2,78M |
| 2026-07-24 | CNY 9,69 | -1,52 % | CNY 9,81 | CNY 9,94 | CNY 9,55 | 3,15M |
| 2026-07-23 | CNY 9,84 | +1,55 % | CNY 9,69 | CNY 9,88 | CNY 9,62 | 3,20M |
| 2026-07-22 | CNY 9,69 | -3,10 % | CNY 9,94 | CNY 9,99 | CNY 9,61 | 4,78M |
| 2026-07-21 | CNY 10,00 | -3,47 % | CNY 10,45 | CNY 10,49 | CNY 9,74 | 7,86M |
| 2026-07-20 | CNY 10,36 | -4,95 % | CNY 10,90 | CNY 11,15 | CNY 10,26 | 6,08M |
| 2026-07-17 | CNY 10,90 | -4,72 % | CNY 11,39 | CNY 11,61 | CNY 10,74 | 4,69M |
| 2026-07-16 | CNY 11,44 | -0,95 % | CNY 11,48 | CNY 11,57 | CNY 11,35 | 2,69M |
| 2026-07-15 | CNY 11,55 | -0,09 % | CNY 11,21 | CNY 11,65 | CNY 11,21 | 2,59M |
| 2026-07-14 | CNY 11,56 | +1,94 % | CNY 11,33 | CNY 11,66 | CNY 11,28 | 4,45M |
| 2026-07-13 | CNY 11,34 | -7,88 % | CNY 11,99 | CNY 12,17 | CNY 11,25 | 8,05M |
| 2026-07-10 | CNY 12,31 | +0,65 % | CNY 12,15 | CNY 12,47 | CNY 11,90 | 4,06M |
| 2026-07-09 | CNY 12,23 | +0,82 % | CNY 12,12 | CNY 12,31 | CNY 11,93 | 4,07M |
| 2026-07-08 | CNY 12,13 | -1,54 % | CNY 12,37 | CNY 12,37 | CNY 12,00 | 3,87M |
| 2026-07-07 | CNY 12,32 | -3,75 % | CNY 12,80 | CNY 12,89 | CNY 12,20 | 5,17M |
| 2026-07-06 | CNY 12,80 | -2,36 % | CNY 13,02 | CNY 13,16 | CNY 12,53 | 6,56M |
| 2026-07-03 | CNY 13,11 | +0,31 % | CNY 13,14 | CNY 13,36 | CNY 12,95 | 7,17M |
| 2026-07-02 | CNY 13,07 | +2,99 % | CNY 12,60 | CNY 13,55 | CNY 12,49 | 12,04M |
| 2026-07-01 | CNY 12,69 | -0,70 % | CNY 12,74 | CNY 12,94 | CNY 12,22 | 9,25M |
| 2026-06-30 | CNY 12,78 | -1,84 % | CNY 13,46 | CNY 13,46 | CNY 11,96 | 16,34M |
| 2026-06-29 | CNY 13,02 | +4,58 % | CNY 12,66 | CNY 13,70 | CNY 12,66 | 18,24M |
| 2026-06-26 | CNY 12,45 | +1,30 % | CNY 12,29 | CNY 12,68 | CNY 11,48 | 10,79M |
| 2026-06-25 | CNY 12,29 | -0,24 % | CNY 12,39 | CNY 12,79 | CNY 12,08 | 9,70M |
| 2026-06-24 | CNY 12,32 | -6,17 % | CNY 13,10 | CNY 13,19 | CNY 12,21 | 8,23M |
| 2026-06-23 | CNY 13,13 | +1,00 % | CNY 13,00 | CNY 14,02 | CNY 12,97 | 10,96M |
| 2026-06-22 | CNY 13,00 | -0,91 % | CNY 13,08 | CNY 13,22 | CNY 12,65 | 8,82M |
| 2026-06-18 | CNY 13,12 | -3,46 % | CNY 13,55 | CNY 13,84 | CNY 13,06 | 10,33M |
| 2026-06-17 | CNY 13,59 | +0,74 % | CNY 13,49 | CNY 14,09 | CNY 13,12 | 16,46M |
| 2026-06-16 | CNY 13,49 | +2,66 % | CNY 13,07 | CNY 13,53 | CNY 12,90 | 13,71M |
| 2026-06-15 | CNY 13,14 | +4,95 % | CNY 12,52 | CNY 13,27 | CNY 12,28 | 18,04M |
| 2026-06-12 | CNY 12,52 | -4,28 % | CNY 12,68 | CNY 13,00 | CNY 12,37 | 17,17M |
| 2026-06-11 | CNY 13,08 | +6,78 % | CNY 12,27 | CNY 13,44 | CNY 12,15 | 30,91M |
| 2026-06-10 | CNY 12,25 | +9,96 % | CNY 11,03 | CNY 12,25 | CNY 10,96 | 8,23M |
| 2026-06-09 | CNY 11,14 | -1,15 % | CNY 11,31 | CNY 11,31 | CNY 10,76 | 10,40M |
| 2026-06-08 | CNY 11,27 | -7,55 % | CNY 11,80 | CNY 11,99 | CNY 11,25 | 14,53M |
| 2026-06-05 | CNY 12,19 | +0,74 % | CNY 12,05 | CNY 12,60 | CNY 11,43 | 27,89M |
| 2026-06-04 | CNY 12,10 | +1,17 % | CNY 11,91 | CNY 13,16 | CNY 11,77 | 32,53M |
| 2026-06-03 | CNY 11,96 | +10,03 % | CNY 10,90 | CNY 11,96 | CNY 10,90 | 15,89M |
| 2026-06-02 | CNY 10,87 | -2,25 % | CNY 11,10 | CNY 11,10 | CNY 10,74 | 2,86M |
| 2026-06-01 | CNY 11,12 | +5,90 % | CNY 10,53 | CNY 11,16 | CNY 10,43 | 4,14M |
| 2026-05-29 | CNY 10,50 | +0,38 % | CNY 10,46 | CNY 10,67 | CNY 10,43 | 2,81M |
| 2026-05-28 | CNY 10,46 | -0,85 % | CNY 10,45 | CNY 10,61 | CNY 10,32 | 2,22M |
| 2026-05-27 | CNY 10,55 | -2,59 % | CNY 10,80 | CNY 10,81 | CNY 10,43 | 2,92M |
| 2026-05-26 | CNY 10,83 | -0,64 % | CNY 10,88 | CNY 10,93 | CNY 10,71 | 2,43M |