Shuhua Sports Co., Ltd. Class A 605299
SSE · China · Langlebige Konsumgüter
CNY 12,20-0,10 (-0,81 %)
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 12,20 | -0,81 % | CNY 12,40 | CNY 12,50 | CNY 12,16 | 4,81M |
| 2026-09-29 | CNY 12,30 | 0,00 % | CNY 12,25 | CNY 12,39 | CNY 12,19 | 5,94M |
| 2026-09-28 | CNY 12,30 | -2,54 % | CNY 12,45 | CNY 12,61 | CNY 12,25 | 10,33M |
| 2026-09-24 | CNY 12,62 | +1,69 % | CNY 12,34 | CNY 12,73 | CNY 12,32 | 9,61M |
| 2026-09-23 | CNY 12,41 | -1,66 % | CNY 12,55 | CNY 12,60 | CNY 12,34 | 7,15M |
| 2026-09-22 | CNY 12,62 | -0,79 % | CNY 12,55 | CNY 12,78 | CNY 12,53 | 8,16M |
| 2026-09-21 | CNY 12,72 | +2,58 % | CNY 12,58 | CNY 12,86 | CNY 12,46 | 11,36M |
| 2026-09-18 | CNY 12,40 | +1,56 % | CNY 12,18 | CNY 12,60 | CNY 12,12 | 9,10M |
| 2026-09-17 | CNY 12,21 | +2,01 % | CNY 11,96 | CNY 12,28 | CNY 11,85 | 9,36M |
| 2026-09-16 | CNY 11,97 | +2,31 % | CNY 11,68 | CNY 12,07 | CNY 11,57 | 9,81M |
| 2026-09-15 | CNY 11,70 | -2,90 % | CNY 12,30 | CNY 12,30 | CNY 11,68 | 10,52M |
| 2026-09-14 | CNY 12,05 | -0,66 % | CNY 12,03 | CNY 12,25 | CNY 11,96 | 9,85M |
| 2026-09-11 | CNY 12,13 | -3,12 % | CNY 12,32 | CNY 12,54 | CNY 12,05 | 13,35M |
| 2026-09-10 | CNY 12,52 | -3,10 % | CNY 12,72 | CNY 12,81 | CNY 12,46 | 16,56M |
| 2026-09-09 | CNY 12,92 | -4,79 % | CNY 13,51 | CNY 13,55 | CNY 12,82 | 22,53M |
| 2026-09-08 | CNY 13,57 | +2,11 % | CNY 13,29 | CNY 14,19 | CNY 13,23 | 27,73M |
| 2026-09-07 | CNY 13,29 | -1,19 % | CNY 13,70 | CNY 13,79 | CNY 13,15 | 22,15M |
| 2026-09-04 | CNY 13,45 | -2,75 % | CNY 14,00 | CNY 14,12 | CNY 13,41 | 39,17M |
| 2026-09-03 | CNY 13,83 | +5,09 % | CNY 13,26 | CNY 14,48 | CNY 13,26 | 46,06M |
| 2026-09-02 | CNY 13,16 | -0,75 % | CNY 13,20 | CNY 13,31 | CNY 13,00 | 10,53M |
| 2026-09-01 | CNY 13,26 | +2,00 % | CNY 13,12 | CNY 13,33 | CNY 13,01 | 10,92M |
| 2026-08-31 | CNY 13,00 | -0,15 % | CNY 12,89 | CNY 13,07 | CNY 12,78 | 10,27M |
| 2026-08-28 | CNY 13,02 | +1,01 % | CNY 12,80 | CNY 13,09 | CNY 12,79 | 10,07M |
| 2026-08-27 | CNY 12,89 | +0,16 % | CNY 12,84 | CNY 13,00 | CNY 12,71 | 8,30M |
| 2026-08-26 | CNY 12,87 | +0,08 % | CNY 12,89 | CNY 13,00 | CNY 12,65 | 7,78M |
| 2026-08-25 | CNY 12,86 | +3,04 % | CNY 12,50 | CNY 12,88 | CNY 12,33 | 9,80M |
| 2026-08-24 | CNY 12,48 | -0,16 % | CNY 12,61 | CNY 12,68 | CNY 12,28 | 7,58M |
| 2026-08-21 | CNY 12,50 | -0,56 % | CNY 12,50 | CNY 12,59 | CNY 12,28 | 7,35M |
| 2026-08-20 | CNY 12,57 | +1,13 % | CNY 12,56 | CNY 12,75 | CNY 12,38 | 10,07M |
| 2026-08-19 | CNY 12,43 | -3,94 % | CNY 12,92 | CNY 13,38 | CNY 12,40 | 14,58M |
| 2026-08-18 | CNY 12,94 | +0,78 % | CNY 12,98 | CNY 12,98 | CNY 12,61 | 10,27M |
| 2026-08-17 | CNY 12,84 | +1,66 % | CNY 12,63 | CNY 12,86 | CNY 12,47 | 8,38M |
| 2026-08-14 | CNY 12,63 | +0,16 % | CNY 12,63 | CNY 12,77 | CNY 12,37 | 8,04M |
| 2026-08-13 | CNY 12,61 | -2,25 % | CNY 12,81 | CNY 12,99 | CNY 12,40 | 8,24M |
| 2026-08-12 | CNY 12,90 | +1,02 % | CNY 12,70 | CNY 13,02 | CNY 12,70 | 9,14M |
| 2026-08-11 | CNY 12,77 | +0,24 % | CNY 12,56 | CNY 12,87 | CNY 12,51 | 8,69M |
| 2026-08-10 | CNY 12,74 | +3,75 % | CNY 12,40 | CNY 12,74 | CNY 12,30 | 13,17M |
| 2026-08-07 | CNY 12,28 | -1,52 % | CNY 12,47 | CNY 12,48 | CNY 12,03 | 9,99M |
| 2026-08-06 | CNY 12,47 | +0,56 % | CNY 12,39 | CNY 12,49 | CNY 12,15 | 10,93M |
| 2026-08-05 | CNY 12,40 | +1,72 % | CNY 12,20 | CNY 12,44 | CNY 12,10 | 11,69M |
| 2026-08-04 | CNY 12,19 | +2,96 % | CNY 12,08 | CNY 12,25 | CNY 11,85 | 13,79M |
| 2026-08-03 | CNY 11,84 | +2,96 % | CNY 11,50 | CNY 11,86 | CNY 11,46 | 14,11M |
| 2026-07-31 | CNY 11,50 | +4,55 % | CNY 11,00 | CNY 11,65 | CNY 10,98 | 22,37M |
| 2026-07-30 | CNY 11,00 | -4,93 % | CNY 11,43 | CNY 11,68 | CNY 10,90 | 19,63M |
| 2026-07-29 | CNY 11,57 | +0,61 % | CNY 11,52 | CNY 11,74 | CNY 11,23 | 25,18M |
| 2026-07-28 | CNY 11,50 | -1,96 % | CNY 11,74 | CNY 12,32 | CNY 11,42 | 27,82M |
| 2026-07-27 | CNY 11,73 | -1,35 % | CNY 11,00 | CNY 11,79 | CNY 10,81 | 40,90M |
| 2026-07-24 | CNY 11,89 | -1,90 % | CNY 13,00 | CNY 13,01 | CNY 11,36 | 54,92M |
| 2026-07-23 | CNY 12,12 | +9,98 % | CNY 12,12 | CNY 12,12 | CNY 12,00 | 9,70M |
| 2026-07-22 | CNY 11,02 | +2,32 % | CNY 10,89 | CNY 11,48 | CNY 10,52 | 17,10M |
| 2026-07-21 | CNY 10,77 | +0,56 % | CNY 10,72 | CNY 10,80 | CNY 9,84 | 14,04M |
| 2026-07-20 | CNY 10,71 | -4,97 % | CNY 11,23 | CNY 11,42 | CNY 10,56 | 11,63M |
| 2026-07-17 | CNY 11,27 | -5,45 % | CNY 11,92 | CNY 12,10 | CNY 11,11 | 9,42M |
| 2026-07-16 | CNY 11,92 | -0,91 % | CNY 11,90 | CNY 12,22 | CNY 11,80 | 6,69M |
| 2026-07-15 | CNY 12,03 | -0,58 % | CNY 12,08 | CNY 12,41 | CNY 11,96 | 7,49M |
| 2026-07-14 | CNY 12,10 | +0,58 % | CNY 12,18 | CNY 12,34 | CNY 11,80 | 8,84M |
| 2026-07-13 | CNY 12,03 | -4,52 % | CNY 12,61 | CNY 12,70 | CNY 11,94 | 8,09M |
| 2026-07-10 | CNY 12,60 | +0,72 % | CNY 12,52 | CNY 12,91 | CNY 12,31 | 7,29M |
| 2026-07-09 | CNY 12,51 | -0,16 % | CNY 12,44 | CNY 12,55 | CNY 12,10 | 6,74M |
| 2026-07-08 | CNY 12,53 | -2,34 % | CNY 12,88 | CNY 12,89 | CNY 12,50 | 6,10M |
| 2026-07-07 | CNY 12,83 | -2,21 % | CNY 12,93 | CNY 13,15 | CNY 12,63 | 10,44M |
| 2026-07-06 | CNY 13,12 | -3,24 % | CNY 13,27 | CNY 13,69 | CNY 13,08 | 13,16M |
| 2026-07-03 | CNY 13,56 | -0,22 % | CNY 14,30 | CNY 14,30 | CNY 13,48 | 16,22M |
| 2026-07-02 | CNY 13,59 | +1,12 % | CNY 13,44 | CNY 14,19 | CNY 13,43 | 12,02M |
| 2026-07-01 | CNY 13,44 | +0,67 % | CNY 13,37 | CNY 13,62 | CNY 13,33 | 7,72M |
| 2026-06-30 | CNY 13,35 | -0,60 % | CNY 13,38 | CNY 13,59 | CNY 13,11 | 7,59M |
| 2026-06-29 | CNY 13,43 | -0,67 % | CNY 13,45 | CNY 13,63 | CNY 13,03 | 8,72M |
| 2026-06-26 | CNY 13,52 | -3,08 % | CNY 13,90 | CNY 13,90 | CNY 13,39 | 8,31M |
| 2026-06-25 | CNY 13,95 | -1,41 % | CNY 14,07 | CNY 14,30 | CNY 13,71 | 8,78M |
| 2026-06-24 | CNY 14,15 | -1,12 % | CNY 14,28 | CNY 14,33 | CNY 13,92 | 7,89M |
| 2026-06-23 | CNY 14,31 | -1,24 % | CNY 14,35 | CNY 14,69 | CNY 14,08 | 9,31M |
| 2026-06-22 | CNY 14,49 | -1,76 % | CNY 14,75 | CNY 14,75 | CNY 14,08 | 13,96M |
| 2026-06-18 | CNY 14,75 | -0,07 % | CNY 14,66 | CNY 14,90 | CNY 14,46 | 12,07M |
| 2026-06-17 | CNY 14,76 | -3,91 % | CNY 15,37 | CNY 15,43 | CNY 14,60 | 12,95M |
| 2026-06-16 | CNY 15,36 | +0,20 % | CNY 15,33 | CNY 15,39 | CNY 14,92 | 10,45M |
| 2026-06-15 | CNY 15,33 | +0,79 % | CNY 15,00 | CNY 15,56 | CNY 14,96 | 12,22M |
| 2026-06-12 | CNY 15,21 | -0,07 % | CNY 15,22 | CNY 15,45 | CNY 14,81 | 17,97M |
| 2026-06-11 | CNY 15,22 | -4,16 % | CNY 15,42 | CNY 15,61 | CNY 14,69 | 22,27M |
| 2026-06-10 | CNY 15,88 | +0,44 % | CNY 16,00 | CNY 16,84 | CNY 15,58 | 22,07M |
| 2026-06-09 | CNY 15,81 | +0,13 % | CNY 16,00 | CNY 16,17 | CNY 15,47 | 15,53M |
| 2026-06-08 | CNY 15,79 | -3,48 % | CNY 16,33 | CNY 17,30 | CNY 15,70 | 20,04M |
| 2026-06-05 | CNY 16,36 | -0,43 % | CNY 16,63 | CNY 16,93 | CNY 15,78 | 20,44M |
| 2026-06-04 | CNY 16,43 | +1,80 % | CNY 16,13 | CNY 16,77 | CNY 15,90 | 22,05M |
| 2026-06-03 | CNY 16,14 | -0,86 % | CNY 14,65 | CNY 16,55 | CNY 14,65 | 30,79M |
| 2026-06-02 | CNY 16,28 | -10,01 % | CNY 18,09 | CNY 18,09 | CNY 16,28 | 12,82M |
| 2026-06-01 | CNY 18,09 | +4,09 % | CNY 17,31 | CNY 18,55 | CNY 16,87 | 29,24M |
| 2026-05-29 | CNY 17,38 | -2,85 % | CNY 17,70 | CNY 18,10 | CNY 17,26 | 25,49M |
| 2026-05-28 | CNY 17,89 | +3,65 % | CNY 16,90 | CNY 18,08 | CNY 16,78 | 26,19M |
| 2026-05-27 | CNY 17,26 | -2,71 % | CNY 17,34 | CNY 18,33 | CNY 16,58 | 30,52M |
| 2026-05-26 | CNY 17,74 | +4,17 % | CNY 16,83 | CNY 18,43 | CNY 16,50 | 40,68M |