Arashi Vision Inc. Class A 688775
SSE · China · Langlebige Konsumgüter
CNY 90,18-0,49 (-0,54 %)
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 90,18 | -0,54 % | CNY 90,68 | CNY 91,97 | CNY 89,79 | 2,85M |
| 2026-09-29 | CNY 90,67 | +1,06 % | CNY 89,33 | CNY 91,74 | CNY 89,08 | 3,15M |
| 2026-09-28 | CNY 89,72 | -1,17 % | CNY 90,78 | CNY 93,16 | CNY 89,28 | 4,73M |
| 2026-09-24 | CNY 90,78 | -4,44 % | CNY 94,01 | CNY 94,65 | CNY 90,76 |
| 4,93M |
| 2026-09-23 | CNY 95,00 | +0,34 % | CNY 95,49 | CNY 97,19 | CNY 94,60 | 4,76M |
| 2026-09-22 | CNY 94,68 | -0,20 % | CNY 95,30 | CNY 97,18 | CNY 94,65 | 5,03M |
| 2026-09-21 | CNY 94,87 | -2,45 % | CNY 97,88 | CNY 97,89 | CNY 94,63 | 4,61M |
| 2026-09-18 | CNY 97,25 | +3,03 % | CNY 94,88 | CNY 97,99 | CNY 94,62 | 4,84M |
| 2026-09-17 | CNY 94,39 | -1,00 % | CNY 94,80 | CNY 96,20 | CNY 93,70 | 3,18M |
| 2026-09-16 | CNY 95,34 | +1,83 % | CNY 93,37 | CNY 95,55 | CNY 92,08 | 4,31M |
| 2026-09-15 | CNY 93,63 | -0,71 % | CNY 94,52 | CNY 96,26 | CNY 93,50 | 2,96M |
| 2026-09-14 | CNY 94,30 | -0,18 % | CNY 93,68 | CNY 95,50 | CNY 92,61 | 2,92M |
| 2026-09-11 | CNY 94,47 | -3,17 % | CNY 96,00 | CNY 96,60 | CNY 93,11 | 4,81M |
| 2026-09-10 | CNY 97,56 | -3,68 % | CNY 101,29 | CNY 101,29 | CNY 97,34 | 4,49M |
| 2026-09-09 | CNY 101,29 | -2,31 % | CNY 103,69 | CNY 103,90 | CNY 100,88 | 2,83M |
| 2026-09-08 | CNY 103,69 | -2,35 % | CNY 105,98 | CNY 105,98 | CNY 103,33 | 3,15M |
| 2026-09-07 | CNY 106,19 | -2,47 % | CNY 109,44 | CNY 109,48 | CNY 105,55 | 3,02M |
| 2026-09-04 | CNY 108,88 | -0,01 % | CNY 109,51 | CNY 112,20 | CNY 107,90 | 3,28M |
| 2026-09-03 | CNY 108,89 | -3,88 % | CNY 113,90 | CNY 114,58 | CNY 108,18 | 3,52M |
| 2026-09-02 | CNY 113,28 | -3,23 % | CNY 116,03 | CNY 116,79 | CNY 112,22 | 3,83M |
| 2026-09-01 | CNY 117,06 | +0,41 % | CNY 116,72 | CNY 121,40 | CNY 116,72 | 3,57M |
| 2026-08-31 | CNY 116,58 | -2,28 % | CNY 119,68 | CNY 119,68 | CNY 115,52 | 3,15M |
| 2026-08-28 | CNY 119,30 | -1,17 % | CNY 116,04 | CNY 124,69 | CNY 116,04 | 4,66M |
| 2026-08-27 | CNY 120,71 | +1,27 % | CNY 119,00 | CNY 121,00 | CNY 117,68 | 2,19M |
| 2026-08-26 | CNY 119,20 | -2,86 % | CNY 121,50 | CNY 122,70 | CNY 118,71 | 2,48M |
| 2026-08-25 | CNY 122,71 | +5,21 % | CNY 115,50 | CNY 123,88 | CNY 115,37 | 4,09M |
| 2026-08-24 | CNY 116,63 | -3,75 % | CNY 120,00 | CNY 120,80 | CNY 115,70 | 2,95M |
| 2026-08-21 | CNY 121,17 | +1,50 % | CNY 117,00 | CNY 123,83 | CNY 116,66 | 3,12M |
| 2026-08-20 | CNY 119,38 | +1,17 % | CNY 119,00 | CNY 122,32 | CNY 116,20 | 3,54M |
| 2026-08-19 | CNY 118,00 | -6,55 % | CNY 124,99 | CNY 125,04 | CNY 117,50 | 5,22M |
| 2026-08-18 | CNY 126,27 | -4,85 % | CNY 133,00 | CNY 133,00 | CNY 125,98 | 5,69M |
| 2026-08-17 | CNY 132,71 | -0,22 % | CNY 132,00 | CNY 133,96 | CNY 130,53 | 3,49M |
| 2026-08-14 | CNY 133,00 | -3,36 % | CNY 136,95 | CNY 137,87 | CNY 132,66 | 4,56M |
| 2026-08-13 | CNY 137,63 | +0,26 % | CNY 138,25 | CNY 142,45 | CNY 136,10 | 7,50M |
| 2026-08-12 | CNY 137,27 | -0,24 % | CNY 136,22 | CNY 139,00 | CNY 134,88 | 3,58M |
| 2026-08-11 | CNY 137,60 | +3,15 % | CNY 132,00 | CNY 139,80 | CNY 129,61 | 5,87M |
| 2026-08-10 | CNY 133,40 | -1,15 % | CNY 134,50 | CNY 137,30 | CNY 132,03 | 3,69M |
| 2026-08-07 | CNY 134,95 | +0,72 % | CNY 133,88 | CNY 135,50 | CNY 128,50 | 5,89M |
| 2026-08-06 | CNY 133,98 | -2,45 % | CNY 134,56 | CNY 137,70 | CNY 133,51 | 4,36M |
| 2026-08-05 | CNY 137,35 | +1,31 % | CNY 133,11 | CNY 138,42 | CNY 132,05 | 5,99M |
| 2026-08-04 | CNY 135,57 | +3,21 % | CNY 130,09 | CNY 137,80 | CNY 128,00 | 6,68M |
| 2026-08-03 | CNY 131,35 | +2,79 % | CNY 129,00 | CNY 135,27 | CNY 128,50 | 4,98M |
| 2026-07-31 | CNY 127,79 | +2,22 % | CNY 126,95 | CNY 132,91 | CNY 126,95 | 4,30M |
| 2026-07-30 | CNY 125,01 | -6,23 % | CNY 131,21 | CNY 131,55 | CNY 124,20 | 4,33M |
| 2026-07-29 | CNY 133,31 | +4,72 % | CNY 126,38 | CNY 133,55 | CNY 123,00 | 4,66M |
| 2026-07-28 | CNY 127,30 | -1,99 % | CNY 128,33 | CNY 131,01 | CNY 125,80 | 3,04M |
| 2026-07-27 | CNY 129,88 | +5,77 % | CNY 124,00 | CNY 133,83 | CNY 122,00 | 4,80M |
| 2026-07-24 | CNY 122,80 | -3,31 % | CNY 125,60 | CNY 128,10 | CNY 122,70 | 2,99M |
| 2026-07-23 | CNY 127,00 | -1,72 % | CNY 129,50 | CNY 132,39 | CNY 126,50 | 3,14M |
| 2026-07-22 | CNY 129,22 | -0,89 % | CNY 129,03 | CNY 134,82 | CNY 127,64 | 4,59M |
| 2026-07-21 | CNY 130,38 | -4,36 % | CNY 135,31 | CNY 135,31 | CNY 127,44 | 5,58M |
| 2026-07-20 | CNY 136,32 | -1,46 % | CNY 138,00 | CNY 139,44 | CNY 129,50 | 4,71M |
| 2026-07-17 | CNY 138,34 | -6,08 % | CNY 144,00 | CNY 149,00 | CNY 135,76 | 6,16M |
| 2026-07-16 | CNY 147,30 | +13,02 % | CNY 129,25 | CNY 149,60 | CNY 128,99 | 8,06M |
| 2026-07-15 | CNY 130,33 | +2,74 % | CNY 126,86 | CNY 133,40 | CNY 126,86 | 2,80M |
| 2026-07-14 | CNY 126,86 | -3,09 % | CNY 129,30 | CNY 131,87 | CNY 124,50 | 3,10M |
| 2026-07-13 | CNY 130,90 | -5,56 % | CNY 138,31 | CNY 143,47 | CNY 128,50 | 4,70M |
| 2026-07-10 | CNY 138,60 | +1,93 % | CNY 135,11 | CNY 142,00 | CNY 135,11 | 4,04M |
| 2026-07-09 | CNY 135,98 | +0,88 % | CNY 134,00 | CNY 136,60 | CNY 130,05 | 3,08M |
| 2026-07-08 | CNY 134,79 | +2,72 % | CNY 132,06 | CNY 137,47 | CNY 128,30 | 3,99M |
| 2026-07-07 | CNY 131,22 | -1,47 % | CNY 133,28 | CNY 137,44 | CNY 131,10 | 2,77M |
| 2026-07-06 | CNY 133,18 | -2,02 % | CNY 135,00 | CNY 136,78 | CNY 132,36 | 2,17M |
| 2026-07-03 | CNY 135,93 | +1,14 % | CNY 135,74 | CNY 138,50 | CNY 133,95 | 2,54M |
| 2026-07-02 | CNY 134,40 | -2,03 % | CNY 137,18 | CNY 139,80 | CNY 134,02 | 2,70M |
| 2026-07-01 | CNY 137,18 | -1,06 % | CNY 137,72 | CNY 142,50 | CNY 136,10 | 2,60M |
| 2026-06-30 | CNY 138,65 | +3,84 % | CNY 133,00 | CNY 139,03 | CNY 131,54 | 2,75M |
| 2026-06-29 | CNY 133,52 | +1,27 % | CNY 130,88 | CNY 136,44 | CNY 130,88 | 2,35M |
| 2026-06-26 | CNY 131,85 | -4,47 % | CNY 137,00 | CNY 138,55 | CNY 131,50 | 2,16M |
| 2026-06-25 | CNY 138,02 | +0,43 % | CNY 137,34 | CNY 141,55 | CNY 134,32 | 2,53M |
| 2026-06-24 | CNY 137,43 | -0,37 % | CNY 136,33 | CNY 139,60 | CNY 134,28 | 2,08M |
| 2026-06-23 | CNY 137,94 | -3,77 % | CNY 143,01 | CNY 143,37 | CNY 136,33 | 2,47M |
| 2026-06-22 | CNY 143,35 | -2,75 % | CNY 147,40 | CNY 149,00 | CNY 141,00 | 2,57M |
| 2026-06-18 | CNY 147,40 | +1,66 % | CNY 144,00 | CNY 152,88 | CNY 143,51 | 3,40M |
| 2026-06-17 | CNY 144,99 | -2,55 % | CNY 149,33 | CNY 149,33 | CNY 143,05 | 3,98M |
| 2026-06-16 | CNY 148,79 | -4,88 % | CNY 156,00 | CNY 156,56 | CNY 147,88 | 4,38M |
| 2026-06-15 | CNY 156,42 | -0,04 % | CNY 157,50 | CNY 161,88 | CNY 155,50 | 3,21M |
| 2026-06-12 | CNY 156,49 | -4,22 % | CNY 162,00 | CNY 162,96 | CNY 155,80 | 2,49M |
| 2026-06-11 | CNY 163,39 | -0,04 % | CNY 160,00 | CNY 165,34 | CNY 157,00 | 2,66M |
| 2026-06-10 | CNY 163,45 | +2,93 % | CNY 154,10 | CNY 172,00 | CNY 154,10 | 1,99M |
| 2026-06-09 | CNY 158,80 | +2,08 % | CNY 157,99 | CNY 162,00 | CNY 154,65 | 1,04M |
| 2026-06-08 | CNY 155,56 | -4,56 % | CNY 158,10 | CNY 159,55 | CNY 152,24 | 1,37M |
| 2026-06-05 | CNY 163,00 | -3,48 % | CNY 168,00 | CNY 168,00 | CNY 161,59 | 1,50M |
| 2026-06-04 | CNY 168,88 | -3,28 % | CNY 172,00 | CNY 172,37 | CNY 168,26 | 1,24M |
| 2026-06-03 | CNY 174,60 | +4,58 % | CNY 167,74 | CNY 181,20 | CNY 167,07 | 2,43M |
| 2026-06-02 | CNY 166,95 | -2,54 % | CNY 171,50 | CNY 172,00 | CNY 165,00 | 1,25M |
| 2026-06-01 | CNY 171,30 | +0,18 % | CNY 170,07 | CNY 176,00 | CNY 168,00 | 1,41M |
| 2026-05-29 | CNY 171,00 | -4,08 % | CNY 177,29 | CNY 178,87 | CNY 167,58 | 1,54M |
| 2026-05-28 | CNY 178,28 | +1,51 % | CNY 175,98 | CNY 178,68 | CNY 170,20 | 1,51M |
| 2026-05-27 | CNY 175,63 | -2,70 % | CNY 178,00 | CNY 180,19 | CNY 173,00 | 1,77M |
| 2026-05-26 | CNY 180,50 | -3,35 % | CNY 185,00 | CNY 186,75 | CNY 176,80 | 1,75M |