Comefly Outdoor Co. Ltd. Class A 603908
SSE · China · Langlebige Konsumgüter
CNY 19,45-0,32 (-1,62 %)
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 19,45 | -1,62 % | CNY 19,90 | CNY 19,91 | CNY 19,27 | 971,16K |
| 2026-09-29 | CNY 19,77 | +0,82 % | CNY 19,52 | CNY 19,92 | CNY 19,36 | 1,34M |
| 2026-09-28 | CNY 19,61 | +0,82 % | CNY 19,55 | CNY 19,82 | CNY 19,45 | 1,79M |
| 2026-09-24 | CNY 19,45 | -0,26 % | CNY 19,56 | CNY 19,78 | CNY 19,34 | 917,48K |
| 2026-09-23 | CNY 19,50 | -0,20 % | CNY 19,46 | CNY 19,80 | CNY 19,22 | 1,43M |
| 2026-09-22 | CNY 19,54 | +3,11 % | CNY 19,39 | CNY 19,87 | CNY 18,96 | 2,07M |
| 2026-09-21 | CNY 18,95 | +2,71 % | CNY 18,33 | CNY 19,09 | CNY 18,33 | 1,24M |
| 2026-09-18 | CNY 18,45 | -0,65 % | CNY 18,44 | CNY 18,85 | CNY 18,40 | 1,40M |
| 2026-09-17 | CNY 18,57 | +0,98 % | CNY 18,37 | CNY 18,70 | CNY 17,89 | 1,75M |
| 2026-09-16 | CNY 18,39 | +3,78 % | CNY 17,67 | CNY 18,79 | CNY 17,47 | 2,00M |
| 2026-09-15 | CNY 17,72 | -4,94 % | CNY 18,64 | CNY 18,64 | CNY 17,66 | 1,70M |
| 2026-09-14 | CNY 18,64 | +0,70 % | CNY 18,48 | CNY 19,00 | CNY 18,42 | 1,23M |
| 2026-09-11 | CNY 18,51 | -3,34 % | CNY 19,06 | CNY 19,06 | CNY 18,18 | 1,67M |
| 2026-09-10 | CNY 19,15 | -2,84 % | CNY 19,75 | CNY 19,76 | CNY 19,06 | 896,11K |
| 2026-09-09 | CNY 19,71 | -0,20 % | CNY 19,85 | CNY 19,86 | CNY 19,41 | 1,27M |
| 2026-09-08 | CNY 19,75 | +1,28 % | CNY 19,60 | CNY 19,87 | CNY 19,50 | 791,16K |
| 2026-09-07 | CNY 19,50 | +0,05 % | CNY 19,30 | CNY 19,66 | CNY 19,26 | 998,19K |
| 2026-09-04 | CNY 19,49 | +0,31 % | CNY 19,33 | CNY 19,82 | CNY 19,29 | 1,21M |
| 2026-09-03 | CNY 19,43 | -2,46 % | CNY 19,92 | CNY 20,22 | CNY 19,39 | 892,70K |
| 2026-09-02 | CNY 19,92 | -0,15 % | CNY 19,82 | CNY 20,06 | CNY 19,57 | 1,13M |
| 2026-09-01 | CNY 19,95 | +0,50 % | CNY 19,85 | CNY 20,12 | CNY 19,85 | 982,60K |
| 2026-08-31 | CNY 19,85 | +1,85 % | CNY 19,35 | CNY 19,96 | CNY 19,35 | 1,01M |
| 2026-08-28 | CNY 19,49 | +0,52 % | CNY 19,38 | CNY 19,68 | CNY 19,13 | 1,12M |
| 2026-08-27 | CNY 19,39 | -0,31 % | CNY 19,35 | CNY 19,82 | CNY 19,20 | 1,11M |
| 2026-08-26 | CNY 19,45 | 0,00 % | CNY 19,47 | CNY 19,72 | CNY 19,37 | 952,46K |
| 2026-08-25 | CNY 19,45 | +1,83 % | CNY 18,98 | CNY 19,53 | CNY 18,90 | 1,18M |
| 2026-08-24 | CNY 19,10 | -0,31 % | CNY 19,26 | CNY 19,30 | CNY 18,77 | 1,15M |
| 2026-08-21 | CNY 19,16 | +0,26 % | CNY 18,96 | CNY 19,48 | CNY 18,71 | 1,25M |
| 2026-08-20 | CNY 19,11 | +2,58 % | CNY 18,90 | CNY 19,30 | CNY 18,65 | 967,27K |
| 2026-08-19 | CNY 18,63 | -2,46 % | CNY 19,10 | CNY 19,10 | CNY 18,50 | 960,91K |
| 2026-08-18 | CNY 19,10 | -0,31 % | CNY 19,13 | CNY 19,14 | CNY 18,71 | 1,18M |
| 2026-08-17 | CNY 19,16 | +3,01 % | CNY 18,78 | CNY 19,16 | CNY 18,39 | 1,18M |
| 2026-08-14 | CNY 18,60 | +0,27 % | CNY 18,62 | CNY 18,72 | CNY 18,40 | 662,38K |
| 2026-08-13 | CNY 18,55 | -1,64 % | CNY 18,93 | CNY 18,95 | CNY 18,55 | 794,50K |
| 2026-08-12 | CNY 18,86 | +0,53 % | CNY 18,90 | CNY 18,98 | CNY 18,67 | 627,88K |
| 2026-08-11 | CNY 18,76 | -0,79 % | CNY 18,90 | CNY 18,98 | CNY 18,62 | 955,96K |
| 2026-08-10 | CNY 18,91 | +3,90 % | CNY 18,16 | CNY 18,98 | CNY 18,11 | 1,11M |
| 2026-08-07 | CNY 18,20 | -0,11 % | CNY 18,31 | CNY 18,33 | CNY 17,83 | 813,58K |
| 2026-08-06 | CNY 18,22 | +0,61 % | CNY 18,20 | CNY 18,30 | CNY 17,90 | 951,48K |
| 2026-08-05 | CNY 18,11 | -1,31 % | CNY 18,51 | CNY 18,59 | CNY 17,86 | 1,03M |
| 2026-08-04 | CNY 18,35 | +0,94 % | CNY 18,30 | CNY 18,50 | CNY 18,10 | 1,21M |
| 2026-08-03 | CNY 18,18 | +3,59 % | CNY 17,80 | CNY 18,20 | CNY 17,58 | 1,25M |
| 2026-07-31 | CNY 17,55 | +1,68 % | CNY 17,30 | CNY 17,72 | CNY 17,21 | 1,15M |
| 2026-07-30 | CNY 17,26 | +0,99 % | CNY 17,18 | CNY 17,66 | CNY 16,91 | 1,45M |
| 2026-07-29 | CNY 17,09 | +2,58 % | CNY 16,65 | CNY 17,14 | CNY 16,63 | 1,15M |
| 2026-07-28 | CNY 16,66 | +1,46 % | CNY 16,42 | CNY 16,86 | CNY 16,24 | 1,19M |
| 2026-07-27 | CNY 16,42 | +3,47 % | CNY 16,03 | CNY 16,51 | CNY 15,92 | 1,60M |
| 2026-07-24 | CNY 15,87 | -3,05 % | CNY 16,25 | CNY 16,43 | CNY 15,65 | 1,28M |
| 2026-07-23 | CNY 16,37 | +4,73 % | CNY 15,55 | CNY 16,46 | CNY 15,52 | 1,44M |
| 2026-07-22 | CNY 15,63 | -2,19 % | CNY 16,00 | CNY 16,10 | CNY 15,52 | 1,75M |
| 2026-07-21 | CNY 15,98 | -2,92 % | CNY 16,46 | CNY 16,55 | CNY 15,58 | 2,04M |
| 2026-07-20 | CNY 16,46 | -4,47 % | CNY 17,34 | CNY 17,66 | CNY 16,20 | 1,89M |
| 2026-07-17 | CNY 17,23 | -3,04 % | CNY 17,92 | CNY 18,45 | CNY 17,01 | 1,70M |
| 2026-07-16 | CNY 17,77 | +1,66 % | CNY 17,47 | CNY 18,14 | CNY 17,28 | 1,39M |
| 2026-07-15 | CNY 17,48 | +0,98 % | CNY 17,25 | CNY 17,75 | CNY 17,11 | 1,35M |
| 2026-07-14 | CNY 17,31 | +2,61 % | CNY 16,81 | CNY 17,35 | CNY 16,53 | 1,36M |
| 2026-07-13 | CNY 16,87 | -3,71 % | CNY 17,74 | CNY 17,74 | CNY 16,75 | 1,48M |
| 2026-07-10 | CNY 17,52 | +3,79 % | CNY 16,96 | CNY 17,91 | CNY 16,65 | 1,50M |
| 2026-07-09 | CNY 16,88 | -1,69 % | CNY 17,10 | CNY 17,36 | CNY 16,62 | 1,13M |
| 2026-07-08 | CNY 17,17 | -0,92 % | CNY 17,42 | CNY 17,42 | CNY 16,88 | 1,01M |
| 2026-07-07 | CNY 17,33 | -2,97 % | CNY 17,95 | CNY 18,09 | CNY 17,23 | 1,27M |
| 2026-07-06 | CNY 17,86 | -1,05 % | CNY 18,03 | CNY 18,36 | CNY 17,79 | 1,48M |
| 2026-07-03 | CNY 18,05 | +3,14 % | CNY 17,73 | CNY 18,10 | CNY 17,48 | 1,44M |
| 2026-07-02 | CNY 17,50 | -0,17 % | CNY 17,62 | CNY 18,06 | CNY 17,47 | 1,84M |
| 2026-07-01 | CNY 17,53 | +3,85 % | CNY 16,99 | CNY 17,92 | CNY 16,75 | 1,96M |
| 2026-06-30 | CNY 16,88 | -2,37 % | CNY 17,23 | CNY 17,47 | CNY 16,73 | 1,34M |
| 2026-06-29 | CNY 17,29 | -0,35 % | CNY 16,97 | CNY 17,46 | CNY 16,54 | 1,63M |
| 2026-06-26 | CNY 17,35 | -1,53 % | CNY 17,73 | CNY 17,74 | CNY 16,92 | 1,25M |
| 2026-06-25 | CNY 17,62 | -2,71 % | CNY 18,11 | CNY 18,12 | CNY 17,51 | 1,22M |
| 2026-06-24 | CNY 18,11 | -4,18 % | CNY 18,99 | CNY 19,12 | CNY 18,00 | 1,38M |
| 2026-06-23 | CNY 18,90 | +2,66 % | CNY 18,35 | CNY 19,16 | CNY 18,34 | 1,54M |
| 2026-06-22 | CNY 18,41 | -0,05 % | CNY 18,36 | CNY 18,51 | CNY 17,55 | 1,67M |
| 2026-06-18 | CNY 18,42 | -0,32 % | CNY 18,40 | CNY 18,67 | CNY 18,06 | 1,11M |
| 2026-06-17 | CNY 18,48 | -2,89 % | CNY 18,95 | CNY 19,09 | CNY 18,43 | 1,21M |
| 2026-06-16 | CNY 19,03 | -0,42 % | CNY 19,23 | CNY 19,33 | CNY 18,59 | 1,25M |
| 2026-06-15 | CNY 19,11 | -2,65 % | CNY 19,72 | CNY 20,16 | CNY 19,10 | 1,42M |
| 2026-06-12 | CNY 19,63 | +1,19 % | CNY 19,69 | CNY 19,87 | CNY 19,12 | 1,19M |
| 2026-06-11 | CNY 19,40 | -0,87 % | CNY 19,56 | CNY 19,64 | CNY 18,88 | 1,07M |
| 2026-06-10 | CNY 19,57 | -0,61 % | CNY 19,45 | CNY 19,82 | CNY 19,00 | 1,40M |
| 2026-06-09 | CNY 19,69 | -0,40 % | CNY 19,77 | CNY 20,19 | CNY 19,44 | 1,24M |
| 2026-06-08 | CNY 19,77 | -2,37 % | CNY 19,65 | CNY 20,50 | CNY 19,30 | 1,57M |
| 2026-06-05 | CNY 20,25 | +3,63 % | CNY 19,58 | CNY 20,50 | CNY 19,41 | 1,62M |
| 2026-06-04 | CNY 19,54 | -3,27 % | CNY 20,12 | CNY 20,35 | CNY 19,43 | 1,23M |
| 2026-06-03 | CNY 20,20 | -3,12 % | CNY 20,68 | CNY 20,96 | CNY 20,05 | 1,36M |
| 2026-06-02 | CNY 20,85 | -3,65 % | CNY 21,68 | CNY 21,75 | CNY 20,65 | 1,88M |
| 2026-06-01 | CNY 21,64 | +5,61 % | CNY 20,41 | CNY 21,82 | CNY 20,13 | 2,03M |
| 2026-05-29 | CNY 20,49 | -2,61 % | CNY 21,04 | CNY 21,21 | CNY 20,29 | 1,52M |
| 2026-05-28 | CNY 21,04 | -0,43 % | CNY 21,03 | CNY 21,50 | CNY 20,30 | 1,52M |
| 2026-05-27 | CNY 21,13 | -1,45 % | CNY 21,37 | CNY 21,55 | CNY 20,40 | 2,09M |
| 2026-05-26 | CNY 21,44 | -3,60 % | CNY 22,21 | CNY 22,29 | CNY 21,35 | 1,71M |