Freewon China Co. Ltd. Class A 688678
SSE · China · Produzierendes Gewerbe
CNY 31,15-0,85 (-2,66 %)
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 31,15 | -2,66 % | CNY 32,45 | CNY 32,58 | CNY 31,00 | 23,04M |
| 2026-09-29 | CNY 32,00 | +2,37 % | CNY 31,00 | CNY 32,88 | CNY 30,40 | 31,37M |
| 2026-09-28 | CNY 31,26 | -4,20 % | CNY 33,00 | CNY 33,60 | CNY 30,40 | 39,82M |
| 2026-09-24 | CNY 32,63 | +3,82 % | CNY 31,00 | CNY 33,30 | CNY 30,60 | 43,90M |
| 2026-09-23 | CNY 31,43 | +13,06 % | CNY 27,90 | CNY 32,32 | CNY 27,90 | 49,34M |
| 2026-09-22 | CNY 27,80 | -0,47 % | CNY 27,66 | CNY 28,18 | CNY 26,95 | 32,17M |
| 2026-09-21 | CNY 27,93 | +13,17 % | CNY 24,68 | CNY 28,20 | CNY 24,34 | 52,77M |
| 2026-09-18 | CNY 24,68 | +6,56 % | CNY 23,19 | CNY 24,94 | CNY 22,86 | 35,12M |
| 2026-09-17 | CNY 23,16 | +4,32 % | CNY 22,20 | CNY 23,70 | CNY 22,02 | 30,62M |
| 2026-09-16 | CNY 22,20 | +3,84 % | CNY 21,41 | CNY 22,80 | CNY 21,18 | 23,65M |
| 2026-09-15 | CNY 21,38 | -1,38 % | CNY 22,00 | CNY 22,00 | CNY 21,01 | 12,46M |
| 2026-09-14 | CNY 21,68 | +6,22 % | CNY 20,44 | CNY 21,75 | CNY 19,60 | 21,09M |
| 2026-09-11 | CNY 20,41 | -3,82 % | CNY 21,10 | CNY 21,10 | CNY 20,00 | 17,05M |
| 2026-09-10 | CNY 21,22 | -3,02 % | CNY 21,89 | CNY 22,37 | CNY 21,22 | 12,17M |
| 2026-09-09 | CNY 21,88 | -1,44 % | CNY 22,01 | CNY 22,30 | CNY 21,55 | 15,75M |
| 2026-09-08 | CNY 22,20 | -3,65 % | CNY 23,00 | CNY 23,18 | CNY 21,96 | 22,68M |
| 2026-09-07 | CNY 23,04 | +15,37 % | CNY 20,08 | CNY 23,28 | CNY 20,08 | 42,30M |
| 2026-09-04 | CNY 19,97 | -2,82 % | CNY 20,73 | CNY 21,20 | CNY 19,68 | 14,81M |
| 2026-09-03 | CNY 20,55 | +0,93 % | CNY 20,66 | CNY 20,70 | CNY 20,05 | 10,44M |
| 2026-09-02 | CNY 20,36 | -2,35 % | CNY 20,61 | CNY 20,98 | CNY 20,10 | 13,38M |
| 2026-09-01 | CNY 20,85 | -1,70 % | CNY 21,12 | CNY 21,73 | CNY 20,64 | 14,82M |
| 2026-08-31 | CNY 21,21 | +7,01 % | CNY 19,39 | CNY 21,25 | CNY 19,13 | 25,71M |
| 2026-08-28 | CNY 19,82 | -3,08 % | CNY 20,21 | CNY 20,50 | CNY 19,61 | 16,12M |
| 2026-08-27 | CNY 20,45 | +4,98 % | CNY 19,46 | CNY 20,54 | CNY 19,19 | 19,73M |
| 2026-08-26 | CNY 19,48 | -2,79 % | CNY 20,05 | CNY 20,25 | CNY 19,19 | 11,47M |
| 2026-08-25 | CNY 20,04 | +2,56 % | CNY 19,30 | CNY 20,40 | CNY 18,91 | 17,52M |
| 2026-08-24 | CNY 19,54 | +0,72 % | CNY 19,38 | CNY 19,90 | CNY 18,81 | 15,03M |
| 2026-08-21 | CNY 19,40 | -1,52 % | CNY 19,75 | CNY 19,86 | CNY 19,06 | 12,61M |
| 2026-08-20 | CNY 19,70 | +6,09 % | CNY 18,78 | CNY 19,90 | CNY 18,57 | 20,43M |
| 2026-08-19 | CNY 18,57 | -7,29 % | CNY 19,50 | CNY 20,10 | CNY 18,23 | 20,09M |
| 2026-08-18 | CNY 20,03 | -0,64 % | CNY 19,98 | CNY 20,12 | CNY 19,34 | 17,60M |
| 2026-08-17 | CNY 20,16 | +5,83 % | CNY 18,99 | CNY 20,29 | CNY 18,83 | 18,90M |
| 2026-08-14 | CNY 19,05 | -0,68 % | CNY 18,99 | CNY 19,50 | CNY 18,63 | 11,07M |
| 2026-08-13 | CNY 19,18 | +1,75 % | CNY 19,01 | CNY 19,88 | CNY 18,80 | 18,72M |
| 2026-08-12 | CNY 18,85 | +4,61 % | CNY 17,83 | CNY 18,99 | CNY 17,83 | 15,76M |
| 2026-08-11 | CNY 18,02 | +0,11 % | CNY 17,68 | CNY 18,27 | CNY 17,49 | 12,14M |
| 2026-08-10 | CNY 18,00 | -6,20 % | CNY 18,93 | CNY 19,19 | CNY 17,67 | 19,68M |
| 2026-08-07 | CNY 19,19 | +7,33 % | CNY 18,00 | CNY 19,38 | CNY 17,59 | 25,79M |
| 2026-08-06 | CNY 17,88 | +4,20 % | CNY 16,98 | CNY 18,11 | CNY 16,80 | 16,06M |
| 2026-08-05 | CNY 17,16 | +5,80 % | CNY 16,15 | CNY 17,50 | CNY 16,10 | 19,55M |
| 2026-08-04 | CNY 16,22 | +4,51 % | CNY 15,62 | CNY 16,78 | CNY 15,41 | 16,64M |
| 2026-08-03 | CNY 15,52 | +2,04 % | CNY 15,00 | CNY 15,79 | CNY 14,96 | 14,29M |
| 2026-07-31 | CNY 15,21 | +9,74 % | CNY 14,57 | CNY 15,83 | CNY 14,33 | 21,07M |
| 2026-07-30 | CNY 13,86 | -9,11 % | CNY 15,08 | CNY 15,26 | CNY 13,70 | 16,55M |
| 2026-07-29 | CNY 15,25 | -3,72 % | CNY 15,86 | CNY 16,05 | CNY 14,81 | 12,59M |
| 2026-07-28 | CNY 15,84 | -4,06 % | CNY 16,18 | CNY 16,94 | CNY 15,50 | 14,27M |
| 2026-07-27 | CNY 16,51 | +3,58 % | CNY 15,84 | CNY 16,51 | CNY 15,68 | 9,30M |
| 2026-07-24 | CNY 15,94 | -5,85 % | CNY 16,61 | CNY 16,94 | CNY 15,86 | 9,99M |
| 2026-07-23 | CNY 16,93 | +0,30 % | CNY 16,62 | CNY 17,09 | CNY 16,43 | 11,63M |
| 2026-07-22 | CNY 16,88 | -0,41 % | CNY 16,88 | CNY 17,50 | CNY 16,59 | 17,49M |
| 2026-07-21 | CNY 16,95 | +4,95 % | CNY 16,33 | CNY 17,09 | CNY 14,81 | 23,97M |
| 2026-07-20 | CNY 16,15 | -9,52 % | CNY 18,95 | CNY 19,07 | CNY 15,36 | 29,49M |
| 2026-07-17 | CNY 17,85 | -18,38 % | CNY 21,76 | CNY 21,87 | CNY 17,73 | 34,78M |
| 2026-07-16 | CNY 21,87 | +8,81 % | CNY 20,25 | CNY 23,20 | CNY 19,88 | 46,93M |
| 2026-07-15 | CNY 20,10 | -2,19 % | CNY 20,40 | CNY 20,93 | CNY 19,61 | 20,62M |
| 2026-07-14 | CNY 20,55 | -4,82 % | CNY 22,00 | CNY 23,58 | CNY 19,50 | 31,01M |
| 2026-07-13 | CNY 21,59 | +2,18 % | CNY 20,82 | CNY 21,82 | CNY 20,46 | 21,23M |
| 2026-07-10 | CNY 21,13 | +0,62 % | CNY 21,24 | CNY 22,54 | CNY 20,95 | 16,65M |
| 2026-07-09 | CNY 21,00 | +2,44 % | CNY 20,38 | CNY 21,11 | CNY 19,63 | 14,72M |
| 2026-07-08 | CNY 20,50 | -4,38 % | CNY 21,34 | CNY 21,60 | CNY 20,22 | 11,73M |
| 2026-07-07 | CNY 21,44 | -2,32 % | CNY 21,70 | CNY 22,07 | CNY 21,19 | 11,10M |
| 2026-07-06 | CNY 21,95 | -6,08 % | CNY 23,20 | CNY 23,41 | CNY 21,42 | 18,26M |
| 2026-07-03 | CNY 23,37 | +2,95 % | CNY 23,00 | CNY 24,15 | CNY 22,50 | 18,72M |
| 2026-07-02 | CNY 22,70 | -3,16 % | CNY 22,92 | CNY 24,08 | CNY 22,45 | 18,33M |
| 2026-07-01 | CNY 23,44 | -3,02 % | CNY 24,20 | CNY 24,42 | CNY 23,06 | 21,31M |
| 2026-06-30 | CNY 24,17 | +4,81 % | CNY 22,89 | CNY 24,54 | CNY 22,89 | 30,65M |
| 2026-06-29 | CNY 23,06 | +10,23 % | CNY 20,83 | CNY 23,68 | CNY 20,29 | 24,85M |
| 2026-06-26 | CNY 20,92 | -3,95 % | CNY 21,50 | CNY 21,70 | CNY 20,50 | 14,79M |
| 2026-06-25 | CNY 21,78 | -4,89 % | CNY 22,84 | CNY 22,90 | CNY 21,68 | 13,75M |
| 2026-06-24 | CNY 22,90 | -1,38 % | CNY 23,10 | CNY 23,25 | CNY 22,32 | 11,71M |
| 2026-06-23 | CNY 23,22 | -0,43 % | CNY 23,39 | CNY 23,55 | CNY 22,10 | 15,27M |
| 2026-06-22 | CNY 23,32 | -2,71 % | CNY 24,22 | CNY 24,44 | CNY 22,34 | 23,86M |
| 2026-06-18 | CNY 23,97 | +5,55 % | CNY 22,77 | CNY 24,24 | CNY 22,72 | 22,49M |
| 2026-06-17 | CNY 22,71 | +3,56 % | CNY 21,78 | CNY 23,15 | CNY 21,70 | 16,55M |
| 2026-06-16 | CNY 21,93 | +2,19 % | CNY 21,54 | CNY 22,30 | CNY 21,33 | 12,50M |
| 2026-06-15 | CNY 21,46 | +6,98 % | CNY 20,17 | CNY 21,54 | CNY 20,17 | 13,06M |
| 2026-06-12 | CNY 20,06 | -1,67 % | CNY 20,79 | CNY 21,07 | CNY 19,89 | 12,37M |
| 2026-06-11 | CNY 20,40 | +1,29 % | CNY 20,00 | CNY 20,78 | CNY 19,65 | 16,04M |
| 2026-06-10 | CNY 20,14 | -6,93 % | CNY 21,28 | CNY 21,63 | CNY 19,97 | 18,32M |
| 2026-06-09 | CNY 21,64 | +2,03 % | CNY 21,51 | CNY 21,71 | CNY 20,90 | 11,07M |
| 2026-06-08 | CNY 21,21 | -5,14 % | CNY 21,78 | CNY 22,29 | CNY 20,95 | 13,85M |
| 2026-06-05 | CNY 22,36 | +0,72 % | CNY 22,00 | CNY 23,05 | CNY 21,47 | 17,07M |
| 2026-06-04 | CNY 22,20 | +0,36 % | CNY 21,80 | CNY 23,05 | CNY 21,77 | 16,23M |
| 2026-06-03 | CNY 22,12 | +2,60 % | CNY 21,41 | CNY 22,94 | CNY 21,40 | 16,10M |
| 2026-06-02 | CNY 21,56 | -0,78 % | CNY 21,85 | CNY 22,07 | CNY 21,07 | 13,71M |
| 2026-06-01 | CNY 21,73 | -1,50 % | CNY 21,88 | CNY 22,87 | CNY 21,55 | 15,24M |
| 2026-05-29 | CNY 22,06 | -6,84 % | CNY 23,66 | CNY 23,81 | CNY 21,90 | 21,36M |
| 2026-05-28 | CNY 23,68 | +0,04 % | CNY 23,42 | CNY 23,95 | CNY 23,11 | 13,73M |
| 2026-05-27 | CNY 23,67 | -3,31 % | CNY 24,41 | CNY 24,94 | CNY 23,46 | 22,92M |
| 2026-05-26 | CNY 24,48 | -1,09 % | CNY 24,60 | CNY 24,94 | CNY 23,82 | 20,70M |