CoCreation Grass Co., Ltd. Class A 605099
SSE · China · Produzierendes Gewerbe
CNY 27,97+0,20 (+0,72 %)
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 27,97 | +0,72 % | CNY 27,79 | CNY 28,15 | CNY 27,68 | 732,80K |
| 2026-09-29 | CNY 27,77 | -0,72 % | CNY 27,71 | CNY 28,17 | CNY 27,69 | 646,00K |
| 2026-09-28 | CNY 27,97 | -2,27 % | CNY 28,55 | CNY 28,61 | CNY 27,94 | 943,79K |
| 2026-09-24 | CNY 28,62 | -1,58 % | CNY 29,00 | CNY 29,36 | CNY 28,58 | 972,55K |
| 2026-09-23 | CNY 29,08 | -0,65 % | CNY 29,32 | CNY 29,32 | CNY 28,92 | 763,00K |
| 2026-09-22 | CNY 29,27 | +1,28 % | CNY 28,90 | CNY 29,29 | CNY 28,90 | 1,35M |
| 2026-09-21 | CNY 28,90 | +0,70 % | CNY 28,99 | CNY 29,05 | CNY 28,52 | 1,01M |
| 2026-09-18 | CNY 28,70 | +0,10 % | CNY 28,67 | CNY 29,06 | CNY 28,11 | 1,15M |
| 2026-09-17 | CNY 28,67 | +0,24 % | CNY 28,51 | CNY 28,80 | CNY 28,36 | 751,23K |
| 2026-09-16 | CNY 28,60 | -0,35 % | CNY 28,70 | CNY 28,76 | CNY 28,33 | 1,01M |
| 2026-09-15 | CNY 28,70 | +0,53 % | CNY 28,45 | CNY 29,06 | CNY 28,45 | 1,14M |
| 2026-09-14 | CNY 28,55 | +0,85 % | CNY 28,22 | CNY 28,85 | CNY 28,16 | 705,94K |
| 2026-09-11 | CNY 28,31 | -1,67 % | CNY 28,58 | CNY 28,78 | CNY 28,13 | 1,04M |
| 2026-09-10 | CNY 28,79 | -2,54 % | CNY 29,35 | CNY 29,57 | CNY 28,73 | 1,29M |
| 2026-09-09 | CNY 29,54 | -2,09 % | CNY 30,04 | CNY 30,13 | CNY 29,38 | 1,46M |
| 2026-09-08 | CNY 30,17 | +0,70 % | CNY 29,99 | CNY 30,46 | CNY 29,87 | 1,38M |
| 2026-09-07 | CNY 29,96 | +0,71 % | CNY 29,67 | CNY 30,24 | CNY 29,59 | 1,44M |
| 2026-09-04 | CNY 29,75 | -1,49 % | CNY 30,27 | CNY 30,60 | CNY 29,60 | 2,48M |
| 2026-09-03 | CNY 30,20 | +0,27 % | CNY 30,14 | CNY 31,71 | CNY 30,12 | 3,14M |
| 2026-09-02 | CNY 30,12 | -3,49 % | CNY 30,90 | CNY 30,90 | CNY 30,10 | 1,65M |
| 2026-09-01 | CNY 31,21 | +1,79 % | CNY 30,60 | CNY 31,78 | CNY 30,54 | 2,56M |
| 2026-08-31 | CNY 30,66 | -0,68 % | CNY 30,78 | CNY 31,05 | CNY 30,28 | 1,55M |
| 2026-08-28 | CNY 30,87 | -0,90 % | CNY 31,13 | CNY 31,31 | CNY 30,79 | 1,53M |
| 2026-08-27 | CNY 31,15 | -2,66 % | CNY 31,60 | CNY 32,00 | CNY 31,13 | 2,00M |
| 2026-08-26 | CNY 32,00 | -3,82 % | CNY 32,29 | CNY 33,26 | CNY 31,50 | 2,69M |
| 2026-08-25 | CNY 33,27 | -2,23 % | CNY 33,08 | CNY 33,45 | CNY 30,63 | 4,42M |
| 2026-08-24 | CNY 34,03 | +0,44 % | CNY 33,72 | CNY 34,40 | CNY 33,59 | 2,21M |
| 2026-08-21 | CNY 33,88 | +1,62 % | CNY 33,14 | CNY 34,19 | CNY 32,60 | 1,95M |
| 2026-08-20 | CNY 33,34 | +1,28 % | CNY 32,84 | CNY 33,66 | CNY 32,74 | 1,12M |
| 2026-08-19 | CNY 32,92 | -1,20 % | CNY 33,31 | CNY 33,50 | CNY 32,70 | 1,02M |
| 2026-08-18 | CNY 33,32 | +0,82 % | CNY 33,07 | CNY 33,38 | CNY 32,66 | 967,70K |
| 2026-08-17 | CNY 33,05 | +1,60 % | CNY 32,70 | CNY 33,07 | CNY 32,20 | 949,80K |
| 2026-08-14 | CNY 32,53 | -1,60 % | CNY 33,06 | CNY 33,32 | CNY 32,45 | 831,80K |
| 2026-08-13 | CNY 33,06 | -1,25 % | CNY 33,30 | CNY 33,64 | CNY 32,89 | 975,10K |
| 2026-08-12 | CNY 33,48 | +0,09 % | CNY 33,45 | CNY 33,91 | CNY 32,98 | 1,41M |
| 2026-08-11 | CNY 33,45 | +1,09 % | CNY 32,80 | CNY 34,18 | CNY 32,72 | 1,93M |
| 2026-08-10 | CNY 33,09 | +2,83 % | CNY 32,26 | CNY 33,16 | CNY 31,98 | 1,60M |
| 2026-08-07 | CNY 32,18 | -1,56 % | CNY 32,50 | CNY 32,69 | CNY 31,90 | 1,22M |
| 2026-08-06 | CNY 32,69 | -1,06 % | CNY 33,03 | CNY 33,06 | CNY 32,45 | 996,83K |
| 2026-08-05 | CNY 33,04 | +1,16 % | CNY 32,59 | CNY 33,11 | CNY 32,33 | 1,42M |
| 2026-08-04 | CNY 32,66 | -1,42 % | CNY 33,25 | CNY 33,38 | CNY 32,50 | 1,75M |
| 2026-08-03 | CNY 33,13 | +0,85 % | CNY 32,84 | CNY 33,23 | CNY 32,71 | 1,51M |
| 2026-07-31 | CNY 32,85 | +0,77 % | CNY 32,25 | CNY 33,28 | CNY 32,22 | 1,88M |
| 2026-07-30 | CNY 32,60 | +0,34 % | CNY 32,08 | CNY 32,94 | CNY 31,96 | 2,15M |
| 2026-07-29 | CNY 32,49 | +3,04 % | CNY 31,56 | CNY 33,07 | CNY 31,35 | 2,93M |
| 2026-07-28 | CNY 31,53 | +0,38 % | CNY 30,82 | CNY 31,80 | CNY 30,82 | 2,33M |
| 2026-07-27 | CNY 31,41 | +0,67 % | CNY 30,78 | CNY 31,82 | CNY 29,89 | 3,75M |
| 2026-07-24 | CNY 31,20 | -1,73 % | CNY 31,75 | CNY 33,59 | CNY 30,23 | 5,31M |
| 2026-07-23 | CNY 31,75 | +3,05 % | CNY 33,00 | CNY 33,00 | CNY 30,83 | 5,13M |
| 2026-07-22 | CNY 30,81 | +2,26 % | CNY 30,10 | CNY 31,20 | CNY 29,85 | 1,95M |
| 2026-07-21 | CNY 30,13 | +0,30 % | CNY 30,02 | CNY 30,50 | CNY 29,50 | 1,56M |
| 2026-07-20 | CNY 30,04 | -0,36 % | CNY 30,40 | CNY 31,00 | CNY 29,60 | 1,62M |
| 2026-07-17 | CNY 30,15 | -4,56 % | CNY 31,57 | CNY 31,96 | CNY 29,89 | 2,09M |
| 2026-07-16 | CNY 31,59 | +1,06 % | CNY 31,03 | CNY 31,81 | CNY 30,80 | 1,39M |
| 2026-07-15 | CNY 31,26 | -0,29 % | CNY 31,23 | CNY 31,97 | CNY 31,10 | 1,23M |
| 2026-07-14 | CNY 31,35 | +0,16 % | CNY 31,28 | CNY 31,74 | CNY 31,02 | 1,17M |
| 2026-07-13 | CNY 31,30 | -2,61 % | CNY 31,99 | CNY 32,14 | CNY 31,09 | 1,32M |
| 2026-07-10 | CNY 32,14 | +2,68 % | CNY 30,96 | CNY 32,63 | CNY 30,92 | 1,99M |
| 2026-07-09 | CNY 31,30 | -1,94 % | CNY 32,00 | CNY 32,00 | CNY 31,00 | 1,43M |
| 2026-07-08 | CNY 31,92 | -3,30 % | CNY 33,01 | CNY 33,01 | CNY 31,46 | 2,08M |
| 2026-07-07 | CNY 33,01 | -0,60 % | CNY 32,89 | CNY 33,50 | CNY 32,33 | 2,89M |
| 2026-07-06 | CNY 33,21 | +2,12 % | CNY 31,81 | CNY 33,33 | CNY 31,59 | 3,35M |
| 2026-07-03 | CNY 32,52 | -2,11 % | CNY 34,13 | CNY 34,34 | CNY 32,42 | 3,78M |
| 2026-07-02 | CNY 33,22 | +2,75 % | CNY 32,37 | CNY 33,65 | CNY 32,13 | 3,09M |
| 2026-07-01 | CNY 32,33 | +0,40 % | CNY 32,48 | CNY 32,83 | CNY 32,00 | 1,90M |
| 2026-06-30 | CNY 32,20 | -0,40 % | CNY 32,32 | CNY 32,55 | CNY 31,69 | 1,68M |
| 2026-06-29 | CNY 32,33 | +2,34 % | CNY 31,34 | CNY 32,38 | CNY 30,70 | 2,60M |
| 2026-06-26 | CNY 31,59 | -2,14 % | CNY 32,00 | CNY 32,41 | CNY 31,37 | 1,62M |
| 2026-06-25 | CNY 32,28 | -2,48 % | CNY 33,10 | CNY 33,40 | CNY 32,10 | 2,10M |
| 2026-06-24 | CNY 33,10 | 0,00 % | CNY 33,25 | CNY 33,40 | CNY 32,50 | 1,99M |
| 2026-06-23 | CNY 33,10 | +1,41 % | CNY 33,00 | CNY 33,40 | CNY 32,35 | 2,85M |
| 2026-06-22 | CNY 32,64 | -0,55 % | CNY 32,54 | CNY 33,26 | CNY 31,18 | 3,90M |
| 2026-06-18 | CNY 32,82 | -1,17 % | CNY 33,26 | CNY 33,35 | CNY 32,60 | 2,41M |
| 2026-06-17 | CNY 33,21 | -2,95 % | CNY 34,20 | CNY 34,20 | CNY 33,04 | 3,56M |
| 2026-06-16 | CNY 34,22 | -2,76 % | CNY 35,32 | CNY 35,32 | CNY 34,04 | 2,84M |
| 2026-06-15 | CNY 35,19 | +0,49 % | CNY 35,10 | CNY 35,55 | CNY 34,45 | 3,84M |
| 2026-06-12 | CNY 35,02 | -3,26 % | CNY 34,91 | CNY 35,94 | CNY 34,00 | 4,33M |
| 2026-06-11 | CNY 36,20 | -8,59 % | CNY 37,77 | CNY 38,48 | CNY 35,80 | 5,03M |
| 2026-06-10 | CNY 39,60 | +3,39 % | CNY 38,99 | CNY 40,50 | CNY 38,31 | 4,81M |
| 2026-06-09 | CNY 38,30 | -2,67 % | CNY 39,35 | CNY 39,37 | CNY 37,83 | 3,82M |
| 2026-06-08 | CNY 39,35 | +1,18 % | CNY 38,10 | CNY 40,64 | CNY 37,80 | 4,19M |
| 2026-06-05 | CNY 38,89 | -1,99 % | CNY 39,90 | CNY 40,80 | CNY 38,54 | 3,58M |
| 2026-06-04 | CNY 39,68 | +0,66 % | CNY 39,00 | CNY 40,18 | CNY 38,50 | 4,35M |
| 2026-06-03 | CNY 39,42 | -2,55 % | CNY 39,49 | CNY 40,83 | CNY 38,78 | 5,26M |
| 2026-06-02 | CNY 40,45 | -9,99 % | CNY 44,38 | CNY 44,38 | CNY 40,45 | 7,48M |
| 2026-06-01 | CNY 44,94 | +5,99 % | CNY 42,28 | CNY 44,94 | CNY 42,28 | 8,44M |
| 2026-05-29 | CNY 42,40 | +0,66 % | CNY 41,80 | CNY 42,62 | CNY 41,60 | 4,76M |
| 2026-05-28 | CNY 42,12 | +1,13 % | CNY 41,65 | CNY 43,32 | CNY 41,35 | 6,10M |
| 2026-05-27 | CNY 41,65 | -4,49 % | CNY 42,86 | CNY 43,60 | CNY 41,20 | 5,99M |
| 2026-05-26 | CNY 43,61 | +4,31 % | CNY 41,55 | CNY 44,58 | CNY 40,50 | 8,56M |