HCR Co., Ltd. Class A 688500
SSE · China · Technologiedienstleistungen
CNY 30,27-0,58 (-1,88 %)
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 30,27 | -1,88 % | CNY 31,02 | CNY 31,05 | CNY 29,84 | 1,32M |
| 2026-09-29 | CNY 30,85 | +2,15 % | CNY 30,20 | CNY 31,26 | CNY 29,99 | 1,32M |
| 2026-09-28 | CNY 30,20 | -1,63 % | CNY 31,28 | CNY 31,28 | CNY 29,55 | 1,63M |
| 2026-09-24 | CNY 30,70 | -1,54 % | CNY 31,30 | CNY 31,53 | CNY 30,60 | 1,71M |
| 2026-09-23 | CNY 31,18 | -4,06 % | CNY 33,38 | CNY 33,43 | CNY 31,12 | 3,33M |
| 2026-09-22 | CNY 32,50 | +2,98 % | CNY 31,97 | CNY 32,72 | CNY 31,30 | 2,77M |
| 2026-09-21 | CNY 31,56 | -1,53 % | CNY 32,15 | CNY 32,85 | CNY 31,48 | 2,19M |
| 2026-09-18 | CNY 32,05 | +2,53 % | CNY 31,64 | CNY 32,62 | CNY 31,47 | 2,24M |
| 2026-09-17 | CNY 31,26 | -0,57 % | CNY 31,50 | CNY 31,67 | CNY 30,82 | 1,24M |
| 2026-09-16 | CNY 31,44 | +1,19 % | CNY 31,35 | CNY 31,75 | CNY 30,50 | 1,15M |
| 2026-09-15 | CNY 31,07 | -0,13 % | CNY 31,11 | CNY 31,89 | CNY 30,95 | 1,43M |
| 2026-09-14 | CNY 31,11 | -2,90 % | CNY 31,84 | CNY 31,88 | CNY 30,38 | 1,92M |
| 2026-09-11 | CNY 32,04 | -1,75 % | CNY 32,28 | CNY 32,28 | CNY 30,90 | 1,21M |
| 2026-09-10 | CNY 32,61 | -0,21 % | CNY 32,50 | CNY 33,76 | CNY 32,00 | 1,88M |
| 2026-09-09 | CNY 32,68 | -3,14 % | CNY 33,83 | CNY 33,83 | CNY 32,54 | 1,29M |
| 2026-09-08 | CNY 33,74 | +0,09 % | CNY 33,68 | CNY 34,67 | CNY 33,40 | 1,85M |
| 2026-09-07 | CNY 33,71 | -3,96 % | CNY 34,75 | CNY 35,07 | CNY 33,60 | 1,85M |
| 2026-09-04 | CNY 35,10 | -0,17 % | CNY 35,28 | CNY 36,65 | CNY 34,80 | 2,02M |
| 2026-09-03 | CNY 35,16 | -0,17 % | CNY 35,44 | CNY 36,20 | CNY 34,70 | 1,79M |
| 2026-09-02 | CNY 35,22 | -4,63 % | CNY 36,31 | CNY 37,15 | CNY 35,00 | 2,94M |
| 2026-09-01 | CNY 36,93 | -4,82 % | CNY 38,42 | CNY 39,30 | CNY 36,26 | 3,29M |
| 2026-08-31 | CNY 38,80 | +12,14 % | CNY 34,27 | CNY 39,33 | CNY 34,16 | 4,13M |
| 2026-08-28 | CNY 34,60 | 0,00 % | CNY 34,82 | CNY 36,09 | CNY 34,60 | 1,98M |
| 2026-08-27 | CNY 34,60 | -4,13 % | CNY 35,56 | CNY 36,08 | CNY 33,71 | 1,71M |
| 2026-08-26 | CNY 36,09 | -1,34 % | CNY 37,00 | CNY 37,00 | CNY 35,55 | 1,12M |
| 2026-08-25 | CNY 36,58 | +2,41 % | CNY 35,31 | CNY 36,75 | CNY 35,06 | 992,98K |
| 2026-08-24 | CNY 35,72 | -2,72 % | CNY 37,11 | CNY 37,21 | CNY 35,15 | 1,09M |
| 2026-08-21 | CNY 36,72 | +0,88 % | CNY 36,26 | CNY 37,16 | CNY 35,66 | 1,34M |
| 2026-08-20 | CNY 36,40 | -2,05 % | CNY 37,24 | CNY 37,75 | CNY 36,21 | 1,74M |
| 2026-08-19 | CNY 37,16 | -1,59 % | CNY 36,72 | CNY 39,42 | CNY 36,72 | 2,43M |
| 2026-08-18 | CNY 37,76 | -1,67 % | CNY 38,56 | CNY 39,30 | CNY 37,41 | 1,73M |
| 2026-08-17 | CNY 38,40 | +2,26 % | CNY 37,55 | CNY 38,65 | CNY 37,12 | 1,10M |
| 2026-08-14 | CNY 37,55 | -0,08 % | CNY 37,71 | CNY 38,17 | CNY 37,00 | 1,26M |
| 2026-08-13 | CNY 37,58 | -3,81 % | CNY 39,38 | CNY 39,79 | CNY 37,55 | 1,82M |
| 2026-08-12 | CNY 39,07 | +1,53 % | CNY 38,09 | CNY 40,18 | CNY 38,00 | 1,87M |
| 2026-08-11 | CNY 38,48 | +4,25 % | CNY 35,81 | CNY 39,64 | CNY 35,81 | 2,18M |
| 2026-08-10 | CNY 36,91 | +0,71 % | CNY 36,79 | CNY 37,42 | CNY 35,59 | 1,51M |
| 2026-08-07 | CNY 36,65 | +2,06 % | CNY 36,42 | CNY 37,00 | CNY 34,61 | 1,94M |
| 2026-08-06 | CNY 35,91 | +0,06 % | CNY 34,44 | CNY 36,49 | CNY 34,44 | 2,50M |
| 2026-08-05 | CNY 35,89 | +5,25 % | CNY 34,00 | CNY 36,86 | CNY 33,48 | 2,56M |
| 2026-08-04 | CNY 34,10 | +5,57 % | CNY 32,60 | CNY 34,75 | CNY 32,41 | 1,81M |
| 2026-08-03 | CNY 32,30 | -0,12 % | CNY 33,36 | CNY 33,36 | CNY 31,73 | 1,43M |
| 2026-07-31 | CNY 32,34 | +8,12 % | CNY 30,06 | CNY 33,12 | CNY 30,06 | 2,27M |
| 2026-07-30 | CNY 29,91 | -2,92 % | CNY 30,50 | CNY 31,60 | CNY 29,68 | 1,66M |
| 2026-07-29 | CNY 30,81 | -0,87 % | CNY 31,38 | CNY 31,38 | CNY 30,30 | 1,89M |
| 2026-07-28 | CNY 31,08 | +0,48 % | CNY 30,20 | CNY 32,12 | CNY 30,20 | 2,37M |
| 2026-07-27 | CNY 30,93 | -1,15 % | CNY 32,33 | CNY 32,33 | CNY 30,04 | 2,91M |
| 2026-07-24 | CNY 31,29 | +0,26 % | CNY 30,87 | CNY 32,15 | CNY 29,88 | 2,71M |
| 2026-07-23 | CNY 31,21 | +7,62 % | CNY 29,40 | CNY 31,23 | CNY 28,94 | 4,02M |
| 2026-07-22 | CNY 29,00 | -4,04 % | CNY 30,65 | CNY 32,00 | CNY 28,94 | 4,90M |
| 2026-07-21 | CNY 30,22 | +10,05 % | CNY 27,46 | CNY 32,87 | CNY 25,79 | 7,33M |
| 2026-07-20 | CNY 27,46 | -20,01 % | CNY 27,46 | CNY 27,46 | CNY 27,46 | 2,03M |
| 2026-07-17 | CNY 34,33 | -9,78 % | CNY 37,68 | CNY 38,81 | CNY 34,00 | 2,41M |
| 2026-07-16 | CNY 38,05 | -0,13 % | CNY 37,41 | CNY 39,53 | CNY 37,21 | 1,19M |
| 2026-07-15 | CNY 38,10 | +0,42 % | CNY 37,74 | CNY 39,33 | CNY 37,21 | 1,64M |
| 2026-07-14 | CNY 37,94 | -0,29 % | CNY 37,60 | CNY 38,63 | CNY 36,33 | 1,43M |
| 2026-07-13 | CNY 38,05 | -6,53 % | CNY 39,16 | CNY 40,35 | CNY 37,76 | 1,73M |
| 2026-07-10 | CNY 40,71 | +1,67 % | CNY 39,53 | CNY 41,85 | CNY 39,07 | 2,03M |
| 2026-07-09 | CNY 40,04 | +4,65 % | CNY 39,00 | CNY 40,29 | CNY 37,70 | 2,29M |
| 2026-07-08 | CNY 38,26 | +1,22 % | CNY 38,38 | CNY 38,89 | CNY 37,44 | 2,27M |
| 2026-07-07 | CNY 37,80 | -10,04 % | CNY 41,98 | CNY 41,98 | CNY 37,75 | 3,38M |
| 2026-07-06 | CNY 42,02 | -1,82 % | CNY 42,54 | CNY 44,50 | CNY 41,85 | 1,97M |
| 2026-07-03 | CNY 42,80 | -4,89 % | CNY 44,98 | CNY 45,09 | CNY 42,80 | 2,19M |
| 2026-07-02 | CNY 45,00 | +0,11 % | CNY 45,20 | CNY 48,88 | CNY 44,41 | 3,29M |
| 2026-07-01 | CNY 44,95 | -0,84 % | CNY 45,33 | CNY 46,91 | CNY 44,70 | 1,90M |
| 2026-06-30 | CNY 45,33 | +5,62 % | CNY 43,00 | CNY 45,69 | CNY 42,69 | 2,21M |
| 2026-06-29 | CNY 42,92 | -4,24 % | CNY 44,06 | CNY 45,15 | CNY 41,90 | 2,47M |
| 2026-06-26 | CNY 44,82 | -3,63 % | CNY 46,01 | CNY 46,71 | CNY 44,20 | 2,83M |
| 2026-06-25 | CNY 46,51 | -2,43 % | CNY 47,73 | CNY 47,73 | CNY 45,57 | 2,54M |
| 2026-06-24 | CNY 47,67 | -0,27 % | CNY 46,60 | CNY 48,70 | CNY 44,88 | 2,65M |
| 2026-06-23 | CNY 47,80 | -2,81 % | CNY 50,16 | CNY 50,41 | CNY 47,39 | 2,02M |
| 2026-06-22 | CNY 49,18 | -5,53 % | CNY 51,99 | CNY 52,18 | CNY 47,51 | 4,27M |
| 2026-06-18 | CNY 52,06 | +4,18 % | CNY 49,80 | CNY 53,47 | CNY 49,00 | 2,77M |
| 2026-06-17 | CNY 49,97 | -2,19 % | CNY 50,73 | CNY 51,08 | CNY 49,21 | 2,68M |
| 2026-06-16 | CNY 51,09 | -1,24 % | CNY 51,63 | CNY 52,79 | CNY 50,00 | 2,86M |
| 2026-06-15 | CNY 51,73 | +1,89 % | CNY 50,77 | CNY 53,94 | CNY 50,50 | 2,79M |
| 2026-06-12 | CNY 50,77 | -2,18 % | CNY 52,41 | CNY 55,77 | CNY 50,66 | 3,66M |
| 2026-06-11 | CNY 51,90 | -5,05 % | CNY 55,04 | CNY 56,00 | CNY 51,80 | 4,02M |
| 2026-06-10 | CNY 54,66 | +3,39 % | CNY 54,00 | CNY 57,47 | CNY 53,97 | 7,66M |
| 2026-06-09 | CNY 52,87 | +20,00 % | CNY 44,96 | CNY 52,87 | CNY 44,56 | 5,80M |
| 2026-06-08 | CNY 44,06 | -8,59 % | CNY 46,50 | CNY 47,84 | CNY 43,20 | 3,56M |
| 2026-06-05 | CNY 48,20 | -3,23 % | CNY 49,81 | CNY 49,99 | CNY 47,70 | 1,94M |
| 2026-06-04 | CNY 49,81 | -5,48 % | CNY 51,95 | CNY 52,46 | CNY 49,22 | 2,86M |
| 2026-06-03 | CNY 52,70 | +0,75 % | CNY 52,30 | CNY 53,63 | CNY 51,00 | 2,32M |
| 2026-06-02 | CNY 52,31 | -6,12 % | CNY 55,00 | CNY 55,54 | CNY 50,84 | 2,42M |
| 2026-06-01 | CNY 55,72 | +7,75 % | CNY 52,28 | CNY 56,60 | CNY 51,12 | 4,07M |
| 2026-05-29 | CNY 51,71 | -9,06 % | CNY 56,80 | CNY 57,09 | CNY 51,25 | 3,40M |
| 2026-05-28 | CNY 56,86 | -2,39 % | CNY 58,55 | CNY 58,83 | CNY 54,52 | 3,78M |
| 2026-05-27 | CNY 58,25 | -7,92 % | CNY 63,20 | CNY 63,88 | CNY 57,93 | 4,18M |
| 2026-05-26 | CNY 63,26 | +4,63 % | CNY 60,50 | CNY 64,66 | CNY 59,81 | 5,09M |