Comparing Back to the side-by-side chart ↗
Yunnan Baiyao Group Co Ltd (000538.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 52.89 | 53.66 | 52.52 | 53.08 | +0.34% | 12,910,901 |
| 2026-10-15 | 52.64 | 53.20 | 52.24 | 52.90 | +0.47% | 13,587,333 |
| 2026-10-14 | 52.00 | 52.75 | 51.60 | 52.65 | +1.27% | 10,393,674 |
| 2026-10-13 | 52.00 | 52.19 | 51.68 | 51.99 | -0.15% | 7,729,598 |
| 2026-10-12 | 51.40 | 52.27 | 51.30 | 52.07 | +1.30% | 10,910,693 |
| 2026-10-09 | 50.90 | 51.62 | 50.72 | 51.40 | +1.00% | 11,631,106 |
| 2026-10-08 | 50.57 | 51.00 | 50.28 | 50.89 | +0.89% | 9,149,972 |
| 2026-09-30 | 50.25 | 50.55 | 49.97 | 50.44 | +0.40% | 7,152,730 |
| 2026-09-29 | 50.29 | 50.39 | 49.90 | 50.24 | -0.18% | 4,654,678 |
| 2026-09-28 | 49.87 | 50.47 | 49.76 | 50.33 | +0.92% | 6,987,738 |
| 2026-09-24 | 50.41 | 50.51 | 49.81 | 49.87 | -2.90% | 6,936,926 |
| 2026-09-23 | 51.25 | 51.75 | 51.03 | 51.36 | +0.08% | 7,675,991 |
| 2026-09-22 | 51.09 | 51.33 | 50.77 | 51.32 | +0.45% | 7,864,003 |
| 2026-09-21 | 51.00 | 51.25 | 50.80 | 51.09 | +0.08% | 7,307,051 |
| 2026-09-18 | 51.30 | 51.40 | 50.85 | 51.05 | -0.66% | 8,399,540 |
| 2026-09-17 | 50.75 | 51.62 | 50.70 | 51.39 | +1.08% | 9,620,768 |
| 2026-09-16 | 50.69 | 50.94 | 50.21 | 50.84 | +0.20% | 7,547,021 |
| 2026-09-15 | 50.62 | 50.97 | 50.51 | 50.74 | -0.04% | 4,861,880 |
| 2026-09-14 | 50.33 | 50.80 | 50.15 | 50.76 | +0.71% | 8,148,851 |
| 2026-09-11 | 50.20 | 50.57 | 50.00 | 50.40 | +0.00% | 7,785,518 |
| 2026-09-10 | 50.37 | 50.69 | 50.12 | 50.40 | -0.14% | 5,283,954 |
| 2026-09-09 | 50.72 | 50.79 | 50.33 | 50.47 | -0.79% | 5,140,368 |
| 2026-09-08 | 50.50 | 50.94 | 50.35 | 50.87 | +0.59% | 6,419,204 |
| 2026-09-07 | 51.01 | 51.01 | 50.10 | 50.57 | -0.88% | 9,608,338 |
| 2026-09-04 | 50.77 | 51.24 | 50.60 | 51.02 | +0.49% | 7,444,160 |
| 2026-09-03 | 50.57 | 50.98 | 50.49 | 50.77 | +0.34% | 5,929,573 |
| 2026-09-02 | 50.68 | 50.85 | 50.47 | 50.60 | -0.16% | 5,705,394 |
| 2026-09-01 | 50.29 | 51.05 | 50.10 | 50.68 | +0.58% | 10,375,876 |
| 2026-08-31 | 50.51 | 50.58 | 50.00 | 50.39 | +0.78% | 10,683,183 |
| 2026-08-28 | 50.00 | 50.04 | 49.63 | 50.00 | +0.02% | 5,114,160 |
| 2026-08-27 | 50.04 | 50.20 | 49.67 | 49.99 | -0.52% | 5,991,060 |
| 2026-08-26 | 50.00 | 50.53 | 49.83 | 50.25 | +0.50% | 6,310,471 |
| 2026-08-25 | 49.50 | 50.03 | 49.49 | 50.00 | +1.01% | 6,736,990 |
| 2026-08-24 | 49.29 | 49.58 | 49.03 | 49.50 | +0.34% | 8,258,549 |
| 2026-08-21 | 50.01 | 50.08 | 49.31 | 49.33 | -1.75% | 8,603,005 |
| 2026-08-20 | 49.83 | 50.68 | 49.81 | 50.21 | +0.92% | 7,164,321 |
| 2026-08-19 | 49.56 | 50.02 | 49.56 | 49.75 | +0.51% | 8,467,151 |
| 2026-08-18 | 49.79 | 49.86 | 49.36 | 49.50 | -0.60% | 7,604,895 |
| 2026-08-17 | 49.96 | 50.03 | 49.52 | 49.80 | -0.46% | 7,052,340 |
| 2026-08-14 | 50.41 | 50.45 | 49.94 | 50.03 | -0.85% | 7,925,434 |
| 2026-08-13 | 50.55 | 50.61 | 50.10 | 50.46 | -0.18% | 7,705,156 |
| 2026-08-12 | 50.69 | 51.00 | 50.41 | 50.55 | -0.55% | 7,797,716 |
| 2026-08-11 | 51.01 | 51.43 | 50.80 | 50.83 | -0.70% | 8,499,314 |
| 2026-08-10 | 50.76 | 51.71 | 50.63 | 51.19 | +0.85% | 10,730,211 |
| 2026-08-07 | 50.59 | 50.85 | 50.15 | 50.76 | +0.14% | 9,473,152 |
| 2026-08-06 | 50.90 | 50.99 | 50.32 | 50.69 | -0.41% | 8,794,720 |
| 2026-08-05 | 51.65 | 51.66 | 50.50 | 50.90 | -1.55% | 13,407,300 |
| 2026-08-04 | 52.29 | 52.45 | 51.60 | 51.70 | -1.13% | 9,587,536 |
| 2026-08-03 | 52.80 | 53.37 | 52.18 | 52.29 | -1.08% | 13,889,392 |
| 2026-07-31 | 52.13 | 52.86 | 51.90 | 52.86 | +0.21% | 11,147,510 |
| 2026-07-30 | 51.89 | 52.80 | 51.88 | 52.75 | +1.66% | 14,517,155 |
| 2026-07-29 | 51.43 | 52.23 | 51.28 | 51.89 | +0.89% | 10,413,488 |
| 2026-07-28 | 51.16 | 51.60 | 50.95 | 51.43 | +0.61% | 6,658,301 |
| 2026-07-27 | 50.96 | 51.53 | 50.66 | 51.12 | +0.24% | 8,902,099 |
| 2026-07-24 | 51.69 | 52.21 | 50.87 | 51.00 | -1.35% | 7,637,620 |
| 2026-07-23 | 51.40 | 51.93 | 51.09 | 51.70 | -0.10% | 8,902,748 |
| 2026-07-22 | 51.10 | 51.76 | 50.80 | 51.75 | +1.07% | 13,547,519 |
| 2026-07-21 | 51.65 | 52.82 | 51.00 | 51.20 | -1.61% | 20,502,956 |
| 2026-07-20 | 51.08 | 52.08 | 50.65 | 52.04 | +1.21% | 16,864,793 |
| 2026-07-17 | 51.75 | 52.62 | 51.20 | 51.42 | -1.32% | 19,885,592 |
| 2026-07-16 | 50.82 | 52.26 | 50.43 | 52.11 | +2.58% | 22,401,510 |
| 2026-07-15 | 49.89 | 51.00 | 49.66 | 50.80 | +1.50% | 15,986,163 |
| 2026-07-14 | 49.53 | 50.46 | 49.09 | 50.05 | +0.60% | 15,958,789 |
| 2026-07-13 | 48.83 | 50.03 | 48.78 | 49.75 | +1.90% | 14,686,289 |
| 2026-07-10 | 48.36 | 49.00 | 47.80 | 48.82 | +0.95% | 9,416,241 |
| 2026-07-09 | 48.57 | 49.02 | 48.11 | 48.36 | -0.64% | 6,815,708 |
| 2026-07-08 | 48.58 | 49.13 | 48.22 | 48.67 | +0.04% | 6,235,975 |
| 2026-07-07 | 49.26 | 49.26 | 48.38 | 48.65 | -1.28% | 7,201,584 |
| 2026-07-06 | 48.70 | 49.57 | 48.48 | 49.28 | +0.86% | 10,463,163 |
| 2026-07-03 | 48.92 | 49.39 | 48.42 | 48.86 | +0.21% | 8,648,527 |
| 2026-07-02 | 48.00 | 49.18 | 47.81 | 48.76 | +1.65% | 11,897,700 |
| 2026-07-01 | 47.40 | 48.06 | 46.93 | 47.97 | +1.27% | 8,501,433 |
| 2026-06-30 | 48.48 | 48.65 | 47.27 | 47.37 | -2.39% | 9,558,577 |
| 2026-06-29 | 46.93 | 48.57 | 46.29 | 48.53 | +3.26% | 13,354,149 |
| 2026-06-26 | 47.14 | 47.48 | 46.67 | 47.00 | -0.32% | 7,673,960 |
| 2026-06-25 | 47.48 | 47.69 | 46.64 | 47.15 | -1.01% | 10,619,639 |
| 2026-06-24 | 48.53 | 49.20 | 47.49 | 47.63 | -1.85% | 10,667,943 |
| 2026-06-23 | 48.56 | 49.47 | 48.32 | 48.53 | -0.27% | 11,103,246 |
| 2026-06-22 | 48.33 | 48.73 | 47.46 | 48.66 | +0.47% | 12,038,135 |
| 2026-06-18 | 48.90 | 49.05 | 48.43 | 48.43 | -0.98% | 7,687,120 |
| 2026-06-17 | 49.42 | 49.45 | 48.85 | 48.91 | -1.01% | 6,054,951 |
| 2026-06-16 | 49.90 | 50.04 | 49.41 | 49.41 | -1.48% | 6,047,072 |
| 2026-06-15 | 50.62 | 50.62 | 49.70 | 50.15 | -0.89% | 11,185,863 |
| 2026-06-12 | 50.52 | 51.28 | 50.10 | 50.60 | +0.10% | 13,699,808 |
| 2026-06-11 | 50.05 | 50.71 | 49.80 | 50.55 | +0.82% | 9,009,253 |
| 2026-06-10 | 49.38 | 50.26 | 49.30 | 50.14 | +1.46% | 8,884,296 |
| 2026-06-09 | 49.19 | 50.00 | 49.15 | 49.42 | -0.16% | 7,810,191 |
| 2026-06-08 | 48.90 | 49.76 | 48.72 | 49.50 | +1.41% | 10,999,649 |
| 2026-06-05 | 48.60 | 49.48 | 48.60 | 48.81 | +0.43% | 9,407,093 |
| 2026-06-04 | 49.13 | 49.45 | 48.46 | 48.60 | -1.12% | 7,224,753 |
| 2026-06-03 | 49.46 | 49.46 | 48.74 | 49.15 | -0.63% | 8,843,924 |
| 2026-06-02 | 49.80 | 50.43 | 49.32 | 49.46 | -0.72% | 9,844,578 |
| 2026-06-01 | 49.98 | 50.09 | 49.41 | 49.82 | -0.24% | 11,035,879 |
| 2026-05-29 | 48.99 | 50.11 | 48.86 | 49.94 | +2.29% | 17,466,752 |
| 2026-05-28 | 49.08 | 49.87 | 48.74 | 48.82 | -1.83% | 10,172,529 |
| 2026-05-27 | 48.87 | 49.80 | 48.02 | 49.73 | +1.80% | 12,670,665 |
| 2026-05-26 | 49.32 | 49.73 | 48.66 | 48.85 | -1.25% | 9,018,098 |
| 2026-05-25 | 49.74 | 49.90 | 49.33 | 49.47 | -0.66% | 6,009,888 |
| 2026-05-22 | 50.16 | 50.25 | 49.80 | 49.80 | -0.66% | 6,307,340 |
| 2026-05-21 | 50.86 | 50.88 | 50.12 | 50.13 | -1.28% | 6,830,525 |
| 2026-05-20 | 50.84 | 51.06 | 50.68 | 50.78 | -0.20% | 4,768,857 |
| 2026-05-19 | 50.72 | 51.23 | 50.72 | 50.88 | +0.04% | 5,721,068 |
| 2026-05-18 | 50.91 | 50.99 | 50.65 | 50.86 | -0.08% | 5,095,732 |
| 2026-05-15 | 51.40 | 51.50 | 50.80 | 50.90 | -1.17% | 7,949,245 |
| 2026-05-14 | 51.66 | 51.89 | 51.36 | 51.50 | -0.29% | 7,155,551 |
| 2026-05-13 | 52.05 | 52.09 | 51.56 | 51.65 | -0.31% | 10,233,526 |
| 2026-05-12 | 52.64 | 52.89 | 51.81 | 51.81 | -1.54% | 9,871,789 |
| 2026-05-11 | 52.62 | 52.85 | 52.48 | 52.62 | +0.00% | 10,457,505 |
| 2026-05-08 | 52.61 | 52.67 | 52.53 | 52.62 | +0.04% | 7,138,584 |
| 2026-05-07 | 52.70 | 52.93 | 52.59 | 52.60 | -0.09% | 7,948,066 |
| 2026-05-06 | 53.06 | 53.07 | 52.61 | 52.65 | -0.75% | 12,335,981 |
| 2026-04-30 | 53.78 | 53.78 | 53.03 | 53.05 | -2.89% | 14,820,252 |
| 2026-04-29 | 54.50 | 54.79 | 54.22 | 54.63 | -0.38% | 8,608,284 |
| 2026-04-28 | 54.30 | 54.85 | 54.20 | 54.84 | +1.01% | 10,025,265 |
| 2026-04-27 | 54.43 | 54.45 | 54.02 | 54.29 | -0.26% | 7,476,546 |
| 2026-04-24 | 54.45 | 54.63 | 54.28 | 54.43 | +0.28% | 7,385,154 |
| 2026-04-23 | 54.46 | 54.65 | 54.24 | 54.28 | -0.37% | 6,598,147 |
| 2026-04-22 | 55.06 | 55.06 | 54.46 | 54.48 | -1.05% | 8,474,811 |
| 2026-04-21 | 55.00 | 55.21 | 54.90 | 55.06 | +0.11% | 4,421,268 |
| 2026-04-20 | 55.19 | 55.34 | 55.00 | 55.00 | -0.52% | 6,731,241 |
| 2026-04-17 | 55.40 | 55.68 | 55.12 | 55.29 | -0.41% | 6,686,578 |
| 2026-04-16 | 55.68 | 55.72 | 55.33 | 55.52 | -0.36% | 4,907,269 |
| 2026-04-15 | 55.27 | 55.81 | 55.14 | 55.72 | +1.22% | 7,829,651 |
| 2026-04-14 | 54.98 | 55.07 | 54.71 | 55.05 | +0.58% | 5,272,533 |
| 2026-04-13 | 54.81 | 54.89 | 54.40 | 54.73 | -0.35% | 7,154,821 |
| 2026-04-10 | 55.11 | 55.23 | 54.88 | 54.92 | -0.33% | 7,583,117 |
| 2026-04-09 | 55.83 | 55.89 | 55.06 | 55.10 | -1.50% | 6,857,716 |
| 2026-04-08 | 56.00 | 56.20 | 55.80 | 55.94 | +0.05% | 7,400,768 |
| 2026-04-07 | 56.33 | 56.46 | 55.50 | 55.91 | -0.97% | 5,910,830 |
| 2026-04-03 | 56.63 | 57.20 | 56.32 | 56.46 | -0.56% | 7,417,703 |
| 2026-04-02 | 55.61 | 56.96 | 55.50 | 56.78 | +2.18% | 13,615,389 |
| 2026-04-01 | 55.73 | 56.08 | 55.31 | 55.57 | +1.29% | 9,303,790 |
| 2026-03-31 | 54.81 | 55.43 | 54.80 | 54.86 | +0.20% | 5,506,938 |
| 2026-03-30 | 54.04 | 54.75 | 53.91 | 54.75 | +0.64% | 5,450,253 |
| 2026-03-27 | 54.00 | 54.45 | 53.90 | 54.40 | +0.26% | 5,762,825 |
| 2026-03-26 | 55.40 | 55.54 | 54.22 | 54.26 | -2.04% | 9,261,805 |
| 2026-03-25 | 55.69 | 55.70 | 55.28 | 55.39 | -0.18% | 5,205,880 |
| 2026-03-24 | 55.44 | 55.67 | 54.86 | 55.49 | +1.00% | 6,573,449 |
| 2026-03-23 | 56.06 | 56.11 | 54.68 | 54.94 | -3.17% | 15,765,566 |
| 2026-03-20 | 56.80 | 57.37 | 56.71 | 56.74 | +0.02% | 8,619,988 |
| 2026-03-19 | 56.70 | 57.08 | 56.55 | 56.73 | -0.23% | 5,829,868 |
| 2026-03-18 | 57.07 | 57.10 | 56.52 | 56.86 | -0.40% | 5,213,246 |
| 2026-03-17 | 56.88 | 57.30 | 56.65 | 57.09 | +0.53% | 8,826,431 |
| 2026-03-16 | 56.20 | 56.95 | 56.10 | 56.79 | +0.87% | 7,142,594 |
| 2026-03-13 | 56.42 | 56.50 | 56.17 | 56.30 | +0.00% | 4,669,623 |
| 2026-03-12 | 56.66 | 56.80 | 56.13 | 56.30 | -0.71% | 8,346,171 |
| 2026-03-11 | 56.50 | 56.76 | 56.16 | 56.70 | +0.35% | 5,967,687 |
| 2026-03-10 | 56.40 | 56.52 | 56.10 | 56.50 | +0.50% | 6,354,995 |
| 2026-03-09 | 55.89 | 56.83 | 55.70 | 56.22 | +0.12% | 8,935,601 |
| 2026-03-06 | 55.80 | 56.17 | 55.72 | 56.15 | +0.47% | 5,466,599 |
| 2026-03-05 | 55.59 | 55.93 | 55.40 | 55.89 | +0.83% | 6,058,971 |
| 2026-03-04 | 55.78 | 55.83 | 55.03 | 55.43 | -0.93% | 10,626,625 |
| 2026-03-03 | 56.00 | 56.55 | 55.93 | 55.95 | -0.11% | 8,684,779 |
| 2026-03-02 | 55.80 | 56.19 | 55.50 | 56.01 | -0.07% | 7,148,005 |
| 2026-02-27 | 56.19 | 56.40 | 56.00 | 56.05 | -0.36% | 5,905,383 |
| 2026-02-26 | 56.54 | 56.65 | 56.16 | 56.25 | -0.51% | 5,343,225 |
| 2026-02-25 | 56.62 | 56.85 | 56.39 | 56.54 | -0.12% | 5,923,299 |
| 2026-02-24 | 56.49 | 56.84 | 56.29 | 56.61 | +0.19% | 5,798,757 |
| 2026-02-13 | 56.74 | 57.22 | 56.46 | 56.50 | -0.42% | 6,264,012 |
| 2026-02-12 | 57.11 | 57.15 | 56.39 | 56.74 | -0.82% | 7,458,388 |
| 2026-02-11 | 57.25 | 57.45 | 57.10 | 57.21 | -0.07% | 4,722,687 |
| 2026-02-10 | 57.33 | 57.47 | 57.01 | 57.25 | -0.14% | 6,353,438 |
| 2026-02-09 | 56.80 | 57.35 | 56.71 | 57.33 | +0.58% | 8,956,418 |
| 2026-02-06 | 58.00 | 58.20 | 56.99 | 57.00 | -0.23% | 13,047,999 |
| 2026-02-05 | 56.45 | 57.36 | 56.32 | 57.13 | +1.38% | 14,349,987 |
| 2026-02-04 | 55.80 | 56.41 | 55.65 | 56.35 | +0.63% | 8,425,430 |
| 2026-02-03 | 55.55 | 56.00 | 55.39 | 56.00 | +0.88% | 6,909,038 |
| 2026-02-02 | 55.45 | 56.18 | 55.42 | 55.51 | -0.18% | 8,942,853 |
| 2026-01-30 | 55.90 | 56.19 | 55.41 | 55.61 | -0.87% | 9,043,538 |
| 2026-01-29 | 55.56 | 56.33 | 55.00 | 56.10 | +0.86% | 16,407,452 |
| 2026-01-28 | 56.00 | 56.00 | 55.57 | 55.62 | -1.87% | 12,463,925 |
| 2026-01-27 | 56.27 | 56.68 | 55.66 | 56.68 | +0.91% | 13,160,713 |
| 2026-01-26 | 56.13 | 56.47 | 55.92 | 56.17 | +0.04% | 10,923,666 |
| 2026-01-23 | 56.68 | 56.68 | 55.91 | 56.15 | -0.88% | 13,322,603 |
| 2026-01-22 | 56.76 | 56.81 | 56.60 | 56.65 | -0.09% | 6,932,037 |
| 2026-01-21 | 57.10 | 57.23 | 56.56 | 56.70 | -0.86% | 9,990,050 |
| 2026-01-20 | 56.23 | 57.28 | 56.22 | 57.19 | +1.73% | 13,600,961 |
| 2026-01-19 | 56.19 | 56.47 | 56.00 | 56.22 | +0.04% | 7,908,436 |
| 2026-01-16 | 56.60 | 56.65 | 56.11 | 56.20 | -0.39% | 9,012,392 |
| 2026-01-15 | 56.51 | 56.82 | 56.42 | 56.42 | -0.39% | 7,245,948 |
| 2026-01-14 | 57.10 | 57.20 | 56.46 | 56.64 | -0.86% | 11,819,208 |
| 2026-01-13 | 56.90 | 57.50 | 56.76 | 57.13 | +0.40% | 10,449,285 |
| 2026-01-12 | 57.32 | 57.39 | 56.84 | 56.90 | -0.73% | 11,480,664 |
| 2026-01-09 | 57.18 | 57.45 | 57.03 | 57.32 | +0.19% | 7,082,287 |
| 2026-01-08 | 57.29 | 57.37 | 57.02 | 57.21 | -0.21% | 7,654,612 |
| 2026-01-07 | 57.42 | 57.65 | 57.10 | 57.33 | -0.10% | 8,145,025 |
| 2026-01-06 | 57.32 | 57.43 | 57.06 | 57.39 | +0.12% | 8,936,580 |
| 2026-01-05 | 56.76 | 57.34 | 56.42 | 57.32 | +0.99% | 11,275,650 |
| 2025-12-31 | 56.95 | 57.05 | 56.66 | 56.76 | -0.32% | 4,535,989 |
| 2025-12-30 | 56.69 | 56.98 | 56.59 | 56.94 | +0.44% | 5,773,067 |
| 2025-12-29 | 56.68 | 56.85 | 56.57 | 56.69 | -0.02% | 6,105,152 |
| 2025-12-26 | 56.76 | 56.88 | 56.55 | 56.70 | -0.11% | 4,991,239 |
| 2025-12-25 | 56.50 | 56.78 | 56.50 | 56.76 | +0.46% | 4,560,086 |
| 2025-12-24 | 56.20 | 56.66 | 56.11 | 56.50 | +0.55% | 5,918,977 |
| 2025-12-23 | 56.57 | 56.68 | 56.18 | 56.19 | -0.64% | 6,678,303 |
| 2025-12-22 | 56.53 | 56.84 | 56.42 | 56.55 | +0.04% | 6,581,568 |
| 2025-12-19 | 56.70 | 56.75 | 56.48 | 56.53 | -0.21% | 4,945,095 |
| 2025-12-18 | 56.15 | 56.80 | 56.09 | 56.65 | +0.80% | 7,164,942 |
| 2025-12-17 | 55.89 | 56.21 | 55.68 | 56.20 | +0.55% | 6,545,926 |
| 2025-12-16 | 55.83 | 55.94 | 55.61 | 55.89 | +0.05% | 5,246,974 |
| 2025-12-15 | 55.80 | 55.97 | 55.63 | 55.86 | +0.05% | 4,454,191 |
| 2025-12-12 | 55.85 | 55.88 | 55.64 | 55.83 | +0.05% | 5,518,632 |
| 2025-12-11 | 55.65 | 56.07 | 55.61 | 55.80 | +0.13% | 5,355,464 |
| 2025-12-10 | 55.61 | 55.75 | 55.40 | 55.73 | +0.22% | 4,856,903 |
| 2025-12-09 | 56.10 | 56.15 | 55.60 | 55.61 | -0.87% | 5,323,930 |
| 2025-12-08 | 55.93 | 56.17 | 55.90 | 56.10 | +0.30% | 5,492,350 |
| 2025-12-05 | 55.73 | 55.95 | 55.63 | 55.93 | +0.36% | 4,724,837 |
| 2025-12-04 | 55.75 | 55.89 | 55.62 | 55.73 | +0.04% | 4,660,870 |
| 2025-12-03 | 55.38 | 55.81 | 55.37 | 55.71 | +0.60% | 6,666,672 |
| 2025-12-02 | 55.58 | 55.75 | 55.31 | 55.38 | -0.36% | 8,689,300 |
| 2025-12-01 | 56.06 | 56.06 | 55.40 | 55.58 | -0.86% | 16,394,339 |
| 2025-11-28 | 56.08 | 56.15 | 56.00 | 56.06 | -0.02% | 4,296,844 |
| 2025-11-27 | 56.16 | 56.21 | 56.00 | 56.07 | +0.16% | 4,292,451 |
| 2025-11-26 | 55.88 | 56.15 | 55.88 | 55.98 | +0.25% | 5,718,150 |
| 2025-11-25 | 55.77 | 55.94 | 55.58 | 55.84 | +0.34% | 5,542,490 |
| 2025-11-24 | 55.71 | 55.87 | 55.62 | 55.65 | -0.02% | 6,503,306 |
| 2025-11-21 | 55.90 | 56.15 | 55.40 | 55.66 | -0.68% | 10,586,897 |
| 2025-11-20 | 56.36 | 56.62 | 56.01 | 56.04 | -0.64% | 7,652,373 |
| 2025-11-19 | 56.43 | 56.64 | 56.25 | 56.40 | +0.02% | 5,606,116 |
| 2025-11-18 | 56.25 | 56.70 | 56.25 | 56.39 | +0.09% | 5,923,039 |
| 2025-11-17 | 56.66 | 56.80 | 56.15 | 56.34 | -0.56% | 7,990,081 |
| 2025-11-14 | 56.90 | 57.44 | 56.66 | 56.66 | -0.70% | 8,363,481 |
| 2025-11-13 | 57.18 | 57.25 | 56.71 | 57.06 | -0.11% | 8,284,082 |
| 2025-11-12 | 57.30 | 57.66 | 57.08 | 57.12 | -0.17% | 8,264,572 |
| 2025-11-11 | 57.09 | 57.25 | 56.90 | 57.22 | -0.10% | 6,882,232 |
| 2025-11-10 | 56.07 | 57.39 | 55.96 | 57.28 | +2.23% | 14,692,427 |
| 2025-11-07 | 55.84 | 56.30 | 55.71 | 56.03 | +0.27% | 7,122,373 |
| 2025-11-06 | 55.90 | 56.07 | 55.74 | 55.88 | +0.02% | 6,366,071 |
| 2025-11-05 | 55.89 | 55.94 | 55.60 | 55.87 | -0.11% | 6,162,366 |
| 2025-11-04 | 56.36 | 56.38 | 55.86 | 55.93 | -0.76% | 9,198,810 |
| 2025-11-03 | 56.75 | 56.91 | 56.28 | 56.36 | -0.53% | 10,651,101 |
| 2025-10-31 | 56.20 | 56.86 | 55.90 | 56.66 | +0.32% | 13,853,597 |
| 2025-10-30 | 56.40 | 56.88 | 56.17 | 56.48 | +0.23% | 10,774,091 |
| 2025-10-29 | 56.10 | 56.35 | 56.00 | 56.35 | +0.45% | 5,829,139 |
| 2025-10-28 | 56.55 | 56.57 | 56.08 | 56.10 | -0.66% | 10,009,096 |
| 2025-10-27 | 56.39 | 56.60 | 56.29 | 56.47 | +0.20% | 7,832,478 |
| 2025-10-24 | 56.56 | 56.65 | 56.31 | 56.36 | -0.37% | 6,806,108 |
| 2025-10-23 | 56.38 | 56.57 | 56.21 | 56.57 | +0.21% | 5,548,094 |
| 2025-10-22 | 56.58 | 56.70 | 56.28 | 56.45 | -0.30% | 7,229,689 |
| 2025-10-21 | 56.65 | 56.82 | 56.50 | 56.62 | -0.02% | 7,418,932 |
| 2025-10-20 | 57.20 | 57.34 | 56.45 | 56.63 | -0.75% | 9,799,339 |
| 2025-10-17 | 57.66 | 57.95 | 57.00 | 57.06 | -1.13% | 8,955,781 |
| 2025-10-16 | 57.12 | 57.86 | 57.00 | 57.71 | +0.91% | 9,875,853 |
| 2025-10-15 | 57.12 | 57.48 | 56.77 | 57.19 | +0.12% | 9,693,668 |
| 2025-10-14 | 56.76 | 57.75 | 56.56 | 57.12 | +0.65% | 12,337,650 |
| 2025-10-13 | 56.56 | 57.00 | 56.55 | 56.75 | -1.01% | 9,371,116 |
| 2025-10-10 | 57.37 | 57.84 | 57.10 | 57.33 | -0.02% | 9,319,102 |
| 2025-10-09 | 56.78 | 57.35 | 56.18 | 57.34 | +1.04% | 11,614,770 |
| 2025-09-30 | 57.36 | 57.38 | 56.75 | 56.75 | -1.06% | 7,881,968 |
| 2025-09-29 | 57.18 | 57.50 | 56.63 | 57.36 | +0.44% | 8,381,399 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+5.37%). Schwächster Monat: Jun (-3.71%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Yunnan Baiyao Group Co Ltd (000538.SHE)?
53.08 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 000538.SHE?
58.20 im Hoch und 46.29 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Yunnan Baiyao Group Co Ltd?
Historisch war der stärkste Kalendermonat von 000538.SHE der Jul (Durchschnitt +5.37%), der schwächste der Jun (Durchschnitt -3.71%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.