Grandit Co.,Ltd. Class A 688549
SSE · China · Prozessindustrie
CNY 20,91-0,81 (-3,73 %)
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 20,91 | -3,73 % | CNY 22,00 | CNY 22,08 | CNY 20,82 | 28,16M |
| 2026-09-29 | CNY 21,72 | -1,23 % | CNY 21,83 | CNY 22,00 | CNY 21,48 | 25,66M |
| 2026-09-28 | CNY 21,99 | -5,50 % | CNY 23,18 | CNY 23,30 | CNY 21,68 | 38,84M |
| 2026-09-24 | CNY 23,27 | -2,14 % | CNY 23,50 | CNY 24,39 | CNY 23,18 | 34,30M |
| 2026-09-23 | CNY 23,78 | +1,06 % | CNY 23,56 | CNY 24,14 | CNY 23,45 | 40,11M |
| 2026-09-22 | CNY 23,53 | -2,65 % | CNY 24,55 | CNY 24,75 | CNY 23,39 | 60,08M |
| 2026-09-21 | CNY 24,17 | -0,78 % | CNY 24,87 | CNY 25,27 | CNY 23,98 | 64,29M |
| 2026-09-18 | CNY 24,36 | +2,78 % | CNY 24,40 | CNY 24,83 | CNY 23,50 | 79,12M |
| 2026-09-17 | CNY 23,70 | -4,01 % | CNY 24,26 | CNY 24,86 | CNY 23,62 | 74,00M |
| 2026-09-16 | CNY 24,69 | +6,15 % | CNY 23,26 | CNY 25,07 | CNY 22,93 | 94,57M |
| 2026-09-15 | CNY 23,26 | +1,22 % | CNY 22,81 | CNY 23,99 | CNY 22,76 | 77,15M |
| 2026-09-14 | CNY 22,98 | +4,08 % | CNY 21,98 | CNY 23,50 | CNY 21,32 | 69,98M |
| 2026-09-11 | CNY 22,08 | -0,54 % | CNY 21,95 | CNY 22,28 | CNY 20,97 | 49,91M |
| 2026-09-10 | CNY 22,20 | -1,51 % | CNY 22,01 | CNY 22,93 | CNY 21,80 | 50,45M |
| 2026-09-09 | CNY 22,54 | +2,92 % | CNY 21,93 | CNY 23,75 | CNY 21,90 | 84,49M |
| 2026-09-08 | CNY 21,90 | -1,71 % | CNY 22,33 | CNY 23,67 | CNY 21,79 | 65,53M |
| 2026-09-07 | CNY 22,28 | +2,44 % | CNY 22,02 | CNY 22,49 | CNY 21,85 | 50,12M |
| 2026-09-04 | CNY 21,75 | -4,19 % | CNY 22,93 | CNY 23,18 | CNY 21,55 | 42,32M |
| 2026-09-03 | CNY 22,70 | -0,87 % | CNY 23,29 | CNY 23,30 | CNY 22,38 | 38,36M |
| 2026-09-02 | CNY 22,90 | -1,80 % | CNY 22,76 | CNY 23,13 | CNY 22,65 | 36,80M |
| 2026-09-01 | CNY 23,32 | -5,16 % | CNY 24,50 | CNY 24,67 | CNY 23,09 | 55,38M |
| 2026-08-31 | CNY 24,59 | +0,20 % | CNY 23,69 | CNY 24,78 | CNY 23,50 | 55,04M |
| 2026-08-28 | CNY 24,54 | -4,22 % | CNY 25,60 | CNY 26,37 | CNY 24,50 | 71,69M |
| 2026-08-27 | CNY 25,62 | +5,43 % | CNY 24,50 | CNY 25,73 | CNY 24,18 | 70,21M |
| 2026-08-26 | CNY 24,30 | -1,06 % | CNY 24,68 | CNY 24,89 | CNY 23,80 | 44,87M |
| 2026-08-25 | CNY 24,56 | -2,66 % | CNY 24,28 | CNY 24,90 | CNY 23,61 | 56,51M |
| 2026-08-24 | CNY 25,23 | -7,24 % | CNY 27,20 | CNY 27,50 | CNY 24,39 | 78,82M |
| 2026-08-21 | CNY 27,20 | +3,82 % | CNY 26,00 | CNY 28,99 | CNY 25,77 | 93,95M |
| 2026-08-20 | CNY 26,20 | -3,64 % | CNY 27,43 | CNY 27,50 | CNY 25,77 | 69,39M |
| 2026-08-19 | CNY 27,19 | -7,17 % | CNY 27,10 | CNY 28,84 | CNY 26,52 | 94,90M |
| 2026-08-18 | CNY 29,29 | -3,46 % | CNY 30,00 | CNY 30,76 | CNY 28,46 | 105,30M |
| 2026-08-17 | CNY 30,34 | +2,85 % | CNY 29,38 | CNY 30,38 | CNY 28,72 | 129,03M |
| 2026-08-14 | CNY 29,50 | +7,66 % | CNY 28,00 | CNY 30,45 | CNY 27,58 | 132,60M |
| 2026-08-13 | CNY 27,40 | -4,93 % | CNY 29,20 | CNY 29,83 | CNY 27,30 | 110,20M |
| 2026-08-12 | CNY 28,82 | +2,23 % | CNY 28,60 | CNY 29,10 | CNY 27,38 | 100,16M |
| 2026-08-11 | CNY 28,19 | -3,36 % | CNY 28,29 | CNY 29,45 | CNY 27,46 | 100,37M |
| 2026-08-10 | CNY 29,17 | +1,39 % | CNY 28,41 | CNY 29,27 | CNY 27,50 | 128,18M |
| 2026-08-07 | CNY 28,77 | +3,30 % | CNY 28,18 | CNY 29,66 | CNY 27,12 | 160,72M |
| 2026-08-06 | CNY 27,85 | +19,99 % | CNY 22,87 | CNY 27,85 | CNY 22,75 | 189,75M |
| 2026-08-05 | CNY 23,21 | +20,01 % | CNY 19,19 | CNY 23,21 | CNY 19,13 | 102,18M |
| 2026-08-04 | CNY 19,34 | +5,11 % | CNY 18,55 | CNY 19,56 | CNY 18,05 | 73,24M |
| 2026-08-03 | CNY 18,40 | -5,79 % | CNY 19,39 | CNY 19,58 | CNY 18,35 | 77,36M |
| 2026-07-31 | CNY 19,53 | -0,86 % | CNY 21,50 | CNY 22,27 | CNY 19,51 | 98,28M |
| 2026-07-30 | CNY 19,70 | -9,92 % | CNY 21,57 | CNY 21,70 | CNY 19,13 | 92,05M |
| 2026-07-29 | CNY 21,87 | -2,93 % | CNY 22,77 | CNY 22,80 | CNY 20,46 | 93,61M |
| 2026-07-28 | CNY 22,53 | -10,84 % | CNY 24,89 | CNY 25,38 | CNY 22,30 | 97,23M |
| 2026-07-27 | CNY 25,27 | +7,03 % | CNY 22,88 | CNY 26,18 | CNY 22,58 | 113,89M |
| 2026-07-24 | CNY 23,61 | +4,01 % | CNY 22,03 | CNY 24,90 | CNY 21,91 | 111,43M |
| 2026-07-23 | CNY 22,70 | -1,39 % | CNY 23,50 | CNY 24,24 | CNY 22,26 | 65,62M |
| 2026-07-22 | CNY 23,02 | -3,48 % | CNY 23,00 | CNY 24,48 | CNY 22,80 | 93,57M |
| 2026-07-21 | CNY 23,85 | +12,08 % | CNY 21,88 | CNY 24,00 | CNY 18,50 | 133,94M |
| 2026-07-20 | CNY 21,28 | -17,04 % | CNY 27,10 | CNY 27,80 | CNY 20,52 | 128,17M |
| 2026-07-17 | CNY 25,65 | +4,23 % | CNY 24,59 | CNY 28,50 | CNY 24,03 | 114,83M |
| 2026-07-16 | CNY 24,61 | -7,17 % | CNY 25,90 | CNY 26,68 | CNY 24,09 | 72,58M |
| 2026-07-15 | CNY 26,51 | -9,80 % | CNY 30,10 | CNY 30,12 | CNY 26,47 | 79,17M |
| 2026-07-14 | CNY 29,39 | +4,96 % | CNY 28,10 | CNY 30,20 | CNY 27,05 | 79,53M |
| 2026-07-13 | CNY 28,00 | -4,53 % | CNY 29,34 | CNY 30,70 | CNY 27,81 | 94,48M |
| 2026-07-10 | CNY 29,33 | -17,10 % | CNY 34,30 | CNY 35,44 | CNY 29,00 | 130,94M |
| 2026-07-09 | CNY 35,38 | +6,79 % | CNY 33,96 | CNY 35,47 | CNY 31,25 | 106,96M |
| 2026-07-08 | CNY 33,13 | -0,21 % | CNY 32,90 | CNY 35,00 | CNY 31,76 | 83,45M |
| 2026-07-07 | CNY 33,20 | +2,50 % | CNY 31,59 | CNY 34,16 | CNY 31,38 | 83,91M |
| 2026-07-06 | CNY 32,39 | -10,67 % | CNY 36,70 | CNY 36,95 | CNY 32,00 | 94,38M |
| 2026-07-03 | CNY 36,26 | -9,37 % | CNY 39,82 | CNY 41,83 | CNY 35,01 | 113,42M |
| 2026-07-02 | CNY 40,01 | -1,45 % | CNY 38,00 | CNY 44,00 | CNY 35,80 | 118,62M |
| 2026-07-01 | CNY 40,60 | +10,30 % | CNY 37,00 | CNY 41,66 | CNY 36,15 | 116,64M |
| 2026-06-30 | CNY 36,81 | -2,62 % | CNY 36,00 | CNY 37,68 | CNY 34,35 | 110,94M |
| 2026-06-29 | CNY 37,80 | +17,76 % | CNY 33,64 | CNY 38,50 | CNY 32,31 | 147,20M |
| 2026-06-26 | CNY 32,10 | -7,23 % | CNY 34,00 | CNY 35,32 | CNY 31,19 | 88,95M |
| 2026-06-25 | CNY 34,60 | +4,47 % | CNY 33,88 | CNY 35,61 | CNY 32,50 | 92,73M |
| 2026-06-24 | CNY 33,12 | +5,98 % | CNY 30,88 | CNY 33,35 | CNY 30,10 | 86,21M |
| 2026-06-23 | CNY 31,25 | -10,56 % | CNY 33,01 | CNY 33,09 | CNY 29,88 | 107,31M |
| 2026-06-22 | CNY 34,94 | +0,49 % | CNY 34,77 | CNY 36,39 | CNY 32,80 | 129,69M |
| 2026-06-18 | CNY 34,77 | +2,39 % | CNY 33,40 | CNY 35,50 | CNY 31,81 | 122,02M |
| 2026-06-17 | CNY 33,96 | +13,62 % | CNY 29,00 | CNY 34,20 | CNY 28,80 | 119,02M |
| 2026-06-16 | CNY 29,89 | +10,62 % | CNY 27,02 | CNY 32,42 | CNY 27,00 | 133,44M |
| 2026-06-15 | CNY 27,02 | +8,73 % | CNY 25,51 | CNY 28,13 | CNY 22,67 | 126,84M |
| 2026-06-12 | CNY 24,85 | -17,30 % | CNY 28,00 | CNY 29,20 | CNY 24,20 | 186,47M |
| 2026-06-11 | CNY 30,05 | +19,96 % | CNY 26,68 | CNY 30,06 | CNY 26,02 | 177,52M |
| 2026-06-10 | CNY 25,05 | +10,55 % | CNY 22,45 | CNY 26,32 | CNY 22,45 | 181,65M |
| 2026-06-09 | CNY 22,66 | +18,08 % | CNY 19,93 | CNY 22,98 | CNY 19,68 | 189,48M |
| 2026-06-08 | CNY 19,19 | +20,01 % | CNY 15,05 | CNY 19,19 | CNY 15,03 | 158,42M |
| 2026-06-05 | CNY 15,99 | -0,25 % | CNY 15,50 | CNY 16,80 | CNY 15,34 | 106,38M |
| 2026-06-04 | CNY 16,03 | +10,70 % | CNY 13,99 | CNY 16,99 | CNY 13,99 | 135,60M |
| 2026-06-03 | CNY 14,48 | +2,48 % | CNY 14,09 | CNY 14,82 | CNY 14,01 | 60,06M |
| 2026-06-02 | CNY 14,13 | -0,84 % | CNY 14,25 | CNY 14,54 | CNY 13,61 | 60,94M |
| 2026-06-01 | CNY 14,25 | -0,70 % | CNY 14,49 | CNY 15,09 | CNY 14,25 | 55,17M |
| 2026-05-29 | CNY 14,35 | -7,42 % | CNY 15,72 | CNY 15,99 | CNY 14,20 | 87,93M |
| 2026-05-28 | CNY 15,50 | +6,02 % | CNY 14,50 | CNY 15,74 | CNY 14,36 | 89,06M |
| 2026-05-27 | CNY 14,62 | -3,31 % | CNY 15,30 | CNY 15,38 | CNY 14,52 | 64,10M |
| 2026-05-26 | CNY 15,12 | -5,44 % | CNY 15,70 | CNY 15,78 | CNY 14,87 | 83,39M |