Xuelong Group Co., Ltd. Class A 603949
SSE · China · Produzierendes Gewerbe
CNY 18,41-2,04 (-9,98 %)
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 18,41 | -9,98 % | CNY 20,46 | CNY 20,50 | CNY 18,41 | 28,77M |
| 2026-09-29 | CNY 20,45 | +10,01 % | CNY 20,45 | CNY 20,45 | CNY 20,45 | 3,52M |
| 2026-09-28 | CNY 18,59 | +10,00 % | CNY 18,59 | CNY 18,59 | CNY 16,82 | 16,39M |
| 2026-09-24 | CNY 16,90 | +10,03 % | CNY 16,90 | CNY 16,90 | CNY 16,57 |
| 4,47M |
| 2026-09-23 | CNY 15,36 | +10,03 % | CNY 13,91 | CNY 15,36 | CNY 13,80 | 3,89M |
| 2026-09-22 | CNY 13,96 | -0,85 % | CNY 14,15 | CNY 14,21 | CNY 13,93 | 1,57M |
| 2026-09-21 | CNY 14,08 | +1,51 % | CNY 13,88 | CNY 14,18 | CNY 13,83 | 1,67M |
| 2026-09-18 | CNY 13,87 | -0,29 % | CNY 13,99 | CNY 14,06 | CNY 13,80 | 1,69M |
| 2026-09-17 | CNY 13,91 | +1,83 % | CNY 13,61 | CNY 13,94 | CNY 13,48 | 2,15M |
| 2026-09-16 | CNY 13,66 | +1,34 % | CNY 13,62 | CNY 13,68 | CNY 13,32 | 1,44M |
| 2026-09-15 | CNY 13,48 | -1,75 % | CNY 13,71 | CNY 13,77 | CNY 13,45 | 1,49M |
| 2026-09-14 | CNY 13,72 | +0,37 % | CNY 13,70 | CNY 13,99 | CNY 13,40 | 2,62M |
| 2026-09-11 | CNY 13,67 | -2,64 % | CNY 14,02 | CNY 14,02 | CNY 13,53 | 1,91M |
| 2026-09-10 | CNY 14,04 | -2,43 % | CNY 14,30 | CNY 14,37 | CNY 14,03 | 1,73M |
| 2026-09-09 | CNY 14,39 | -1,44 % | CNY 14,53 | CNY 14,62 | CNY 14,29 | 1,75M |
| 2026-09-08 | CNY 14,60 | -0,14 % | CNY 14,75 | CNY 14,75 | CNY 14,42 | 1,73M |
| 2026-09-07 | CNY 14,62 | -1,42 % | CNY 14,83 | CNY 14,88 | CNY 14,52 | 2,64M |
| 2026-09-04 | CNY 14,83 | +0,95 % | CNY 14,89 | CNY 14,95 | CNY 14,70 | 3,62M |
| 2026-09-03 | CNY 14,69 | +0,55 % | CNY 14,66 | CNY 14,80 | CNY 14,50 | 2,91M |
| 2026-09-02 | CNY 14,61 | +1,74 % | CNY 14,30 | CNY 14,74 | CNY 14,16 | 3,65M |
| 2026-09-01 | CNY 14,36 | -1,03 % | CNY 14,53 | CNY 14,60 | CNY 14,30 | 2,88M |
| 2026-08-31 | CNY 14,51 | +4,09 % | CNY 14,05 | CNY 14,76 | CNY 13,97 | 4,70M |
| 2026-08-28 | CNY 13,94 | -0,29 % | CNY 13,96 | CNY 14,14 | CNY 13,93 | 1,38M |
| 2026-08-27 | CNY 13,98 | 0,00 % | CNY 13,99 | CNY 14,09 | CNY 13,85 | 1,74M |
| 2026-08-26 | CNY 13,98 | -1,13 % | CNY 14,14 | CNY 14,42 | CNY 13,85 | 1,72M |
| 2026-08-25 | CNY 14,14 | +2,91 % | CNY 13,80 | CNY 14,19 | CNY 13,62 | 2,46M |
| 2026-08-24 | CNY 13,74 | -2,14 % | CNY 14,03 | CNY 14,18 | CNY 13,57 | 2,29M |
| 2026-08-21 | CNY 14,04 | +0,36 % | CNY 13,95 | CNY 14,08 | CNY 13,66 | 2,14M |
| 2026-08-20 | CNY 13,99 | +0,94 % | CNY 13,90 | CNY 14,20 | CNY 13,90 | 1,52M |
| 2026-08-19 | CNY 13,86 | -4,87 % | CNY 14,45 | CNY 14,56 | CNY 13,81 | 2,47M |
| 2026-08-18 | CNY 14,57 | +0,83 % | CNY 14,51 | CNY 14,59 | CNY 14,31 | 2,19M |
| 2026-08-17 | CNY 14,45 | +1,62 % | CNY 14,29 | CNY 14,48 | CNY 14,10 | 2,18M |
| 2026-08-14 | CNY 14,22 | +0,35 % | CNY 14,22 | CNY 14,28 | CNY 14,03 | 2,67M |
| 2026-08-13 | CNY 14,17 | -1,94 % | CNY 14,48 | CNY 14,52 | CNY 14,17 | 2,26M |
| 2026-08-12 | CNY 14,45 | +0,21 % | CNY 14,43 | CNY 14,50 | CNY 14,20 | 1,96M |
| 2026-08-11 | CNY 14,42 | -0,76 % | CNY 14,55 | CNY 14,55 | CNY 14,27 | 2,45M |
| 2026-08-10 | CNY 14,53 | +2,11 % | CNY 14,18 | CNY 14,55 | CNY 13,97 | 3,04M |
| 2026-08-07 | CNY 14,23 | +1,86 % | CNY 14,10 | CNY 14,25 | CNY 13,75 | 3,83M |
| 2026-08-06 | CNY 13,97 | +0,87 % | CNY 13,90 | CNY 13,98 | CNY 13,70 | 3,08M |
| 2026-08-05 | CNY 13,85 | +1,47 % | CNY 13,65 | CNY 13,88 | CNY 13,64 | 2,95M |
| 2026-08-04 | CNY 13,65 | +0,22 % | CNY 13,71 | CNY 13,78 | CNY 13,52 | 2,60M |
| 2026-08-03 | CNY 13,62 | +1,04 % | CNY 13,55 | CNY 13,76 | CNY 13,43 | 2,92M |
| 2026-07-31 | CNY 13,48 | +3,69 % | CNY 13,39 | CNY 13,51 | CNY 13,17 | 3,59M |
| 2026-07-30 | CNY 13,00 | -2,26 % | CNY 13,26 | CNY 13,53 | CNY 12,93 | 3,68M |
| 2026-07-29 | CNY 13,30 | +1,76 % | CNY 13,10 | CNY 13,30 | CNY 12,90 | 3,66M |
| 2026-07-28 | CNY 13,07 | +1,00 % | CNY 12,80 | CNY 13,35 | CNY 12,71 | 3,99M |
| 2026-07-27 | CNY 12,94 | +4,02 % | CNY 12,41 | CNY 13,04 | CNY 12,38 | 3,59M |
| 2026-07-24 | CNY 12,44 | -2,05 % | CNY 12,38 | CNY 12,69 | CNY 12,30 | 2,81M |
| 2026-07-23 | CNY 12,70 | +4,61 % | CNY 12,08 | CNY 12,72 | CNY 12,08 | 4,70M |
| 2026-07-22 | CNY 12,14 | -2,88 % | CNY 12,30 | CNY 12,59 | CNY 12,06 | 4,79M |
| 2026-07-21 | CNY 12,50 | +0,48 % | CNY 12,45 | CNY 12,68 | CNY 11,63 | 6,79M |
| 2026-07-20 | CNY 12,44 | -5,97 % | CNY 13,13 | CNY 13,50 | CNY 12,16 | 8,87M |
| 2026-07-17 | CNY 13,23 | -10,00 % | CNY 14,20 | CNY 14,70 | CNY 13,23 | 11,13M |
| 2026-07-16 | CNY 14,70 | +6,83 % | CNY 14,00 | CNY 14,89 | CNY 13,96 | 19,74M |
| 2026-07-15 | CNY 13,76 | -10,01 % | CNY 13,76 | CNY 13,76 | CNY 13,76 | 2,38M |
| 2026-07-14 | CNY 15,29 | -10,01 % | CNY 15,29 | CNY 15,29 | CNY 15,29 | 1,16M |
| 2026-07-13 | CNY 16,99 | -10,01 % | CNY 18,87 | CNY 20,68 | CNY 16,99 | 15,22M |
| 2026-07-10 | CNY 18,88 | +1,07 % | CNY 18,68 | CNY 19,35 | CNY 18,66 | 6,49M |
| 2026-07-09 | CNY 18,68 | +6,20 % | CNY 17,59 | CNY 18,88 | CNY 17,56 | 8,53M |
| 2026-07-08 | CNY 17,59 | -4,25 % | CNY 18,37 | CNY 18,40 | CNY 17,24 | 7,11M |
| 2026-07-07 | CNY 18,37 | +0,05 % | CNY 18,05 | CNY 18,86 | CNY 18,05 | 5,74M |
| 2026-07-06 | CNY 18,36 | +1,72 % | CNY 18,05 | CNY 18,74 | CNY 17,88 | 7,39M |
| 2026-07-03 | CNY 18,05 | +2,27 % | CNY 17,70 | CNY 18,15 | CNY 17,67 | 5,42M |
| 2026-07-02 | CNY 17,65 | 0,00 % | CNY 17,70 | CNY 18,00 | CNY 17,39 | 3,87M |
| 2026-07-01 | CNY 17,65 | +0,74 % | CNY 17,49 | CNY 17,75 | CNY 17,36 | 3,93M |
| 2026-06-30 | CNY 17,52 | +1,45 % | CNY 17,10 | CNY 17,55 | CNY 17,07 | 5,04M |
| 2026-06-29 | CNY 17,27 | +0,58 % | CNY 17,17 | CNY 17,80 | CNY 16,66 | 5,89M |
| 2026-06-26 | CNY 17,17 | 0,00 % | CNY 17,00 | CNY 17,44 | CNY 16,74 | 4,52M |
| 2026-06-25 | CNY 17,17 | -4,29 % | CNY 17,77 | CNY 17,92 | CNY 16,98 | 8,17M |
| 2026-06-24 | CNY 17,94 | +3,82 % | CNY 17,28 | CNY 18,12 | CNY 17,06 | 8,26M |
| 2026-06-23 | CNY 17,28 | +4,28 % | CNY 16,54 | CNY 17,78 | CNY 16,42 | 7,89M |
| 2026-06-22 | CNY 16,57 | +3,37 % | CNY 16,18 | CNY 16,69 | CNY 15,26 | 6,95M |
| 2026-06-18 | CNY 16,03 | -0,56 % | CNY 16,27 | CNY 16,40 | CNY 15,98 | 3,88M |
| 2026-06-17 | CNY 16,12 | -3,70 % | CNY 16,77 | CNY 16,80 | CNY 16,09 | 7,23M |
| 2026-06-16 | CNY 16,74 | +9,99 % | CNY 15,23 | CNY 16,74 | CNY 15,06 | 8,98M |
| 2026-06-15 | CNY 15,22 | +4,03 % | CNY 14,67 | CNY 15,38 | CNY 14,62 | 3,71M |
| 2026-06-12 | CNY 14,63 | +0,07 % | CNY 14,82 | CNY 14,90 | CNY 14,51 | 2,33M |
| 2026-06-11 | CNY 14,62 | -1,08 % | CNY 14,87 | CNY 14,87 | CNY 14,37 | 1,92M |
| 2026-06-10 | CNY 14,78 | -3,08 % | CNY 15,29 | CNY 15,39 | CNY 14,59 | 2,57M |
| 2026-06-09 | CNY 15,25 | -0,46 % | CNY 15,36 | CNY 15,45 | CNY 15,16 | 1,60M |
| 2026-06-08 | CNY 15,32 | -1,54 % | CNY 15,00 | CNY 15,70 | CNY 15,00 | 2,53M |
| 2026-06-05 | CNY 15,56 | +2,30 % | CNY 15,21 | CNY 15,84 | CNY 14,88 | 3,44M |
| 2026-06-04 | CNY 15,21 | -1,81 % | CNY 15,50 | CNY 15,55 | CNY 15,13 | 2,32M |
| 2026-06-03 | CNY 15,49 | -0,39 % | CNY 15,60 | CNY 15,65 | CNY 15,31 | 2,32M |
| 2026-06-02 | CNY 15,55 | -3,12 % | CNY 16,04 | CNY 16,07 | CNY 15,25 | 2,93M |
| 2026-06-01 | CNY 16,05 | +1,71 % | CNY 15,78 | CNY 16,18 | CNY 15,67 | 2,63M |
| 2026-05-29 | CNY 15,78 | -3,55 % | CNY 16,45 | CNY 16,52 | CNY 15,70 | 3,96M |
| 2026-05-28 | CNY 16,36 | -0,49 % | CNY 16,45 | CNY 16,70 | CNY 16,02 | 4,00M |
| 2026-05-27 | CNY 16,44 | -3,92 % | CNY 16,89 | CNY 17,20 | CNY 16,40 | 5,79M |
| 2026-05-26 | CNY 17,11 | +1,48 % | CNY 17,31 | CNY 18,13 | CNY 16,84 | 8,61M |