Shanghai M&G Stationery, Inc. 603899
SSE · China · Kurzlebige Konsumgüter
CNY 22,36+0,49 (+2,24 %)
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 22,36 | +2,24 % | CNY 21,83 | CNY 22,42 | CNY 21,73 | 2,37M |
| 2026-09-29 | CNY 21,87 | +0,37 % | CNY 21,86 | CNY 21,99 | CNY 21,50 | 2,67M |
| 2026-09-28 | CNY 21,79 | -0,50 % | CNY 21,88 | CNY 22,35 | CNY 21,73 | 2,21M |
| 2026-09-24 | CNY 21,90 | -1,93 % | CNY 22,34 | CNY 22,41 | CNY 21,90 | 1,82M |
| 2026-09-23 | CNY 22,33 | +1,04 % | CNY 22,12 | CNY 22,57 | CNY 22,02 | 2,67M |
| 2026-09-22 | CNY 22,10 | +1,61 % | CNY 21,76 | CNY 22,36 | CNY 21,69 | 3,32M |
| 2026-09-21 | CNY 21,75 | +0,05 % | CNY 21,70 | CNY 21,85 | CNY 21,68 | 2,50M |
| 2026-09-18 | CNY 21,74 | -0,82 % | CNY 21,98 | CNY 22,08 | CNY 21,73 | 3,02M |
| 2026-09-17 | CNY 21,92 | +0,74 % | CNY 21,75 | CNY 22,10 | CNY 21,60 | 2,00M |
| 2026-09-16 | CNY 21,76 | -1,81 % | CNY 22,18 | CNY 22,18 | CNY 21,66 | 3,37M |
| 2026-09-15 | CNY 22,16 | -0,14 % | CNY 22,20 | CNY 22,35 | CNY 22,07 | 1,70M |
| 2026-09-14 | CNY 22,19 | +1,51 % | CNY 21,86 | CNY 22,48 | CNY 21,86 | 4,79M |
| 2026-09-11 | CNY 21,86 | -4,79 % | CNY 22,96 | CNY 23,16 | CNY 21,66 | 11,61M |
| 2026-09-10 | CNY 22,96 | -2,92 % | CNY 23,61 | CNY 23,77 | CNY 22,89 | 7,67M |
| 2026-09-09 | CNY 23,65 | +0,34 % | CNY 23,57 | CNY 23,88 | CNY 23,36 | 5,36M |
| 2026-09-08 | CNY 23,57 | -0,08 % | CNY 23,60 | CNY 23,79 | CNY 23,51 | 3,69M |
| 2026-09-07 | CNY 23,59 | +1,86 % | CNY 23,18 | CNY 23,74 | CNY 23,07 | 5,81M |
| 2026-09-04 | CNY 23,16 | +1,89 % | CNY 22,77 | CNY 23,23 | CNY 22,72 | 4,01M |
| 2026-09-03 | CNY 22,73 | +0,58 % | CNY 22,60 | CNY 22,83 | CNY 22,52 | 2,33M |
| 2026-09-02 | CNY 22,60 | -2,21 % | CNY 23,11 | CNY 23,11 | CNY 22,30 | 6,00M |
| 2026-09-01 | CNY 23,11 | -0,47 % | CNY 23,22 | CNY 23,67 | CNY 23,02 | 5,57M |
| 2026-08-31 | CNY 23,22 | +0,43 % | CNY 23,25 | CNY 23,73 | CNY 23,16 | 6,29M |
| 2026-08-28 | CNY 23,12 | +0,83 % | CNY 22,82 | CNY 23,24 | CNY 22,78 | 3,17M |
| 2026-08-27 | CNY 22,93 | +0,44 % | CNY 22,69 | CNY 22,93 | CNY 22,55 | 2,89M |
| 2026-08-26 | CNY 22,83 | +0,79 % | CNY 22,65 | CNY 22,93 | CNY 22,61 | 2,89M |
| 2026-08-25 | CNY 22,65 | +0,85 % | CNY 22,46 | CNY 22,77 | CNY 22,31 | 2,77M |
| 2026-08-24 | CNY 22,46 | +1,13 % | CNY 22,13 | CNY 22,52 | CNY 22,02 | 2,93M |
| 2026-08-21 | CNY 22,21 | -2,42 % | CNY 22,71 | CNY 22,82 | CNY 22,14 | 2,91M |
| 2026-08-20 | CNY 22,76 | +1,47 % | CNY 22,45 | CNY 22,83 | CNY 22,30 | 3,16M |
| 2026-08-19 | CNY 22,43 | -0,18 % | CNY 22,47 | CNY 22,64 | CNY 22,31 | 2,86M |
| 2026-08-18 | CNY 22,47 | +0,67 % | CNY 22,25 | CNY 22,50 | CNY 22,16 | 3,02M |
| 2026-08-17 | CNY 22,32 | +0,31 % | CNY 22,31 | CNY 22,38 | CNY 22,02 | 2,57M |
| 2026-08-14 | CNY 22,25 | -0,85 % | CNY 22,39 | CNY 22,50 | CNY 22,11 | 2,40M |
| 2026-08-13 | CNY 22,44 | -0,49 % | CNY 22,51 | CNY 22,63 | CNY 22,39 | 1,78M |
| 2026-08-12 | CNY 22,55 | 0,00 % | CNY 22,55 | CNY 22,70 | CNY 22,34 | 2,21M |
| 2026-08-11 | CNY 22,55 | -1,23 % | CNY 22,82 | CNY 23,06 | CNY 22,50 | 2,74M |
| 2026-08-10 | CNY 22,83 | +1,56 % | CNY 22,45 | CNY 22,96 | CNY 22,40 | 2,80M |
| 2026-08-07 | CNY 22,48 | -0,57 % | CNY 22,62 | CNY 22,64 | CNY 22,22 | 3,27M |
| 2026-08-06 | CNY 22,61 | -1,52 % | CNY 22,91 | CNY 23,03 | CNY 22,55 | 3,20M |
| 2026-08-05 | CNY 22,96 | -1,08 % | CNY 23,22 | CNY 23,23 | CNY 22,76 | 4,03M |
| 2026-08-04 | CNY 23,21 | -1,53 % | CNY 23,57 | CNY 23,66 | CNY 23,13 | 3,86M |
| 2026-08-03 | CNY 23,57 | +0,73 % | CNY 23,30 | CNY 23,85 | CNY 23,27 | 3,47M |
| 2026-07-31 | CNY 23,40 | -1,06 % | CNY 23,59 | CNY 23,65 | CNY 23,23 | 4,66M |
| 2026-07-30 | CNY 23,65 | +1,03 % | CNY 23,35 | CNY 23,81 | CNY 23,23 | 5,84M |
| 2026-07-29 | CNY 23,41 | +2,41 % | CNY 22,93 | CNY 23,73 | CNY 22,81 | 6,22M |
| 2026-07-28 | CNY 22,86 | +1,83 % | CNY 22,41 | CNY 22,88 | CNY 22,22 | 4,08M |
| 2026-07-27 | CNY 22,45 | +0,67 % | CNY 22,29 | CNY 22,60 | CNY 22,16 | 3,05M |
| 2026-07-24 | CNY 22,30 | -1,15 % | CNY 22,56 | CNY 22,80 | CNY 22,29 | 2,14M |
| 2026-07-23 | CNY 22,56 | +0,36 % | CNY 22,30 | CNY 22,68 | CNY 22,19 | 3,18M |
| 2026-07-22 | CNY 22,48 | +0,85 % | CNY 22,37 | CNY 22,56 | CNY 21,92 | 4,48M |
| 2026-07-21 | CNY 22,29 | -0,22 % | CNY 22,42 | CNY 23,13 | CNY 22,24 | 7,65M |
| 2026-07-20 | CNY 22,34 | +2,01 % | CNY 21,88 | CNY 22,48 | CNY 21,81 | 4,84M |
| 2026-07-17 | CNY 21,90 | -1,66 % | CNY 22,29 | CNY 22,58 | CNY 21,88 | 4,22M |
| 2026-07-16 | CNY 22,27 | +0,77 % | CNY 22,11 | CNY 22,42 | CNY 22,00 | 3,34M |
| 2026-07-15 | CNY 22,10 | +2,27 % | CNY 21,60 | CNY 22,22 | CNY 21,52 | 4,27M |
| 2026-07-14 | CNY 21,61 | +0,23 % | CNY 21,56 | CNY 21,77 | CNY 21,33 | 4,20M |
| 2026-07-13 | CNY 21,56 | +0,51 % | CNY 21,45 | CNY 21,82 | CNY 21,25 | 3,95M |
| 2026-07-10 | CNY 21,45 | +0,33 % | CNY 21,38 | CNY 21,76 | CNY 21,10 | 3,51M |
| 2026-07-09 | CNY 21,38 | -0,33 % | CNY 21,40 | CNY 21,53 | CNY 21,14 | 3,05M |
| 2026-07-08 | CNY 21,45 | -0,14 % | CNY 21,35 | CNY 21,75 | CNY 21,22 | 2,72M |
| 2026-07-07 | CNY 21,48 | -2,67 % | CNY 22,01 | CNY 22,14 | CNY 21,28 | 4,07M |
| 2026-07-06 | CNY 22,07 | +2,60 % | CNY 21,51 | CNY 22,15 | CNY 21,29 | 5,92M |
| 2026-07-03 | CNY 21,51 | +2,09 % | CNY 21,16 | CNY 21,59 | CNY 21,13 | 4,34M |
| 2026-07-02 | CNY 21,07 | -0,33 % | CNY 21,08 | CNY 21,43 | CNY 20,77 | 4,02M |
| 2026-07-01 | CNY 21,14 | +2,47 % | CNY 20,62 | CNY 21,25 | CNY 20,45 | 5,26M |
| 2026-06-30 | CNY 20,63 | -1,62 % | CNY 20,76 | CNY 20,94 | CNY 20,37 | 5,11M |
| 2026-06-29 | CNY 20,97 | +1,40 % | CNY 20,47 | CNY 21,12 | CNY 19,85 | 7,14M |
| 2026-06-26 | CNY 20,68 | -0,96 % | CNY 20,71 | CNY 20,90 | CNY 20,46 | 4,52M |
| 2026-06-25 | CNY 20,88 | +0,77 % | CNY 20,65 | CNY 20,99 | CNY 20,40 | 4,71M |
| 2026-06-24 | CNY 20,72 | -3,18 % | CNY 21,36 | CNY 21,38 | CNY 20,66 | 6,08M |
| 2026-06-23 | CNY 21,40 | -0,33 % | CNY 21,22 | CNY 21,95 | CNY 21,20 | 4,81M |
| 2026-06-22 | CNY 21,47 | +0,80 % | CNY 21,09 | CNY 21,55 | CNY 20,50 | 6,34M |
| 2026-06-18 | CNY 21,30 | -2,29 % | CNY 21,75 | CNY 21,75 | CNY 21,17 | 7,03M |
| 2026-06-17 | CNY 21,80 | -1,98 % | CNY 22,18 | CNY 22,22 | CNY 21,75 | 4,22M |
| 2026-06-16 | CNY 22,24 | -1,24 % | CNY 22,50 | CNY 22,51 | CNY 22,06 | 4,86M |
| 2026-06-15 | CNY 22,52 | -0,27 % | CNY 22,62 | CNY 22,86 | CNY 22,31 | 4,37M |
| 2026-06-12 | CNY 22,58 | +1,85 % | CNY 22,28 | CNY 22,70 | CNY 21,97 | 5,86M |
| 2026-06-11 | CNY 22,17 | -0,36 % | CNY 22,50 | CNY 22,50 | CNY 21,97 | 3,42M |
| 2026-06-10 | CNY 22,25 | +1,55 % | CNY 21,89 | CNY 22,48 | CNY 21,85 | 4,82M |
| 2026-06-09 | CNY 21,91 | -1,31 % | CNY 22,20 | CNY 22,30 | CNY 21,72 | 5,70M |
| 2026-06-08 | CNY 22,20 | +0,14 % | CNY 21,90 | CNY 22,36 | CNY 21,47 | 5,76M |
| 2026-06-05 | CNY 22,17 | +0,86 % | CNY 21,84 | CNY 22,18 | CNY 21,76 | 4,83M |
| 2026-06-04 | CNY 21,98 | -2,53 % | CNY 22,31 | CNY 22,54 | CNY 21,83 | 5,73M |
| 2026-06-03 | CNY 22,55 | -2,51 % | CNY 23,12 | CNY 23,13 | CNY 22,07 | 9,65M |
| 2026-06-02 | CNY 23,13 | -0,47 % | CNY 23,19 | CNY 23,60 | CNY 22,94 | 6,45M |
| 2026-06-01 | CNY 23,24 | +0,82 % | CNY 22,85 | CNY 23,25 | CNY 22,41 | 7,69M |
| 2026-05-29 | CNY 23,05 | +3,27 % | CNY 22,55 | CNY 23,36 | CNY 22,39 | 8,46M |
| 2026-05-28 | CNY 22,32 | -1,93 % | CNY 22,66 | CNY 22,82 | CNY 22,20 | 4,99M |
| 2026-05-27 | CNY 22,76 | +1,20 % | CNY 22,28 | CNY 22,84 | CNY 22,16 | 6,34M |
| 2026-05-26 | CNY 22,49 | +2,27 % | CNY 21,98 | CNY 22,55 | CNY 21,78 | 7,02M |