CITIC Offshore Helicopter Co., Ltd. Class A 000099
SZSE · China · Transport
CNY 12,67+0,11 (+0,88 %)
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 12,67 | +0,88 % | CNY 12,58 | CNY 12,72 | CNY 12,52 | 4,02M |
| 2026-09-29 | CNY 12,56 | -1,41 % | CNY 12,74 | CNY 12,79 | CNY 12,52 | 5,37M |
| 2026-09-28 | CNY 12,74 | -1,16 % | CNY 12,94 | CNY 12,94 | CNY 12,60 | 5,42M |
| 2026-09-24 | CNY 12,89 | -1,30 % | CNY 12,98 | CNY 13,10 | CNY 12,88 | 3,97M |
| 2026-09-23 | CNY 13,06 | -0,15 % | CNY 13,08 | CNY 13,18 | CNY 12,96 | 4,67M |
| 2026-09-22 | CNY 13,08 | +0,23 % | CNY 13,05 | CNY 13,24 | CNY 13,03 | 6,02M |
| 2026-09-21 | CNY 13,05 | +0,77 % | CNY 13,00 | CNY 13,12 | CNY 12,97 | 4,90M |
| 2026-09-18 | CNY 12,95 | +0,62 % | CNY 12,92 | CNY 13,05 | CNY 12,90 | 4,36M |
| 2026-09-17 | CNY 12,87 | -1,08 % | CNY 12,94 | CNY 13,08 | CNY 12,82 | 4,08M |
| 2026-09-16 | CNY 13,01 | +0,39 % | CNY 12,91 | CNY 13,04 | CNY 12,79 | 4,77M |
| 2026-09-15 | CNY 12,96 | -1,37 % | CNY 13,16 | CNY 13,20 | CNY 12,92 | 5,73M |
| 2026-09-14 | CNY 13,14 | -1,57 % | CNY 13,36 | CNY 13,40 | CNY 13,13 | 5,88M |
| 2026-09-11 | CNY 13,35 | -2,55 % | CNY 13,66 | CNY 13,66 | CNY 13,22 | 7,87M |
| 2026-09-10 | CNY 13,70 | -0,80 % | CNY 13,81 | CNY 13,81 | CNY 13,60 | 4,55M |
| 2026-09-09 | CNY 13,81 | -0,14 % | CNY 13,83 | CNY 13,93 | CNY 13,66 | 5,85M |
| 2026-09-08 | CNY 13,83 | +0,73 % | CNY 13,79 | CNY 13,95 | CNY 13,65 | 5,93M |
| 2026-09-07 | CNY 13,73 | -1,01 % | CNY 13,88 | CNY 13,96 | CNY 13,71 | 5,85M |
| 2026-09-04 | CNY 13,87 | +0,29 % | CNY 13,88 | CNY 14,12 | CNY 13,83 | 9,04M |
| 2026-09-03 | CNY 13,83 | 0,00 % | CNY 13,85 | CNY 13,96 | CNY 13,80 | 6,52M |
| 2026-09-02 | CNY 13,83 | -0,72 % | CNY 13,86 | CNY 13,93 | CNY 13,61 | 6,96M |
| 2026-09-01 | CNY 13,93 | +1,46 % | CNY 13,69 | CNY 14,00 | CNY 13,67 | 8,29M |
| 2026-08-31 | CNY 13,73 | -0,29 % | CNY 13,68 | CNY 13,76 | CNY 13,55 | 5,19M |
| 2026-08-28 | CNY 13,77 | +0,58 % | CNY 13,69 | CNY 14,00 | CNY 13,61 | 8,04M |
| 2026-08-27 | CNY 13,69 | -0,07 % | CNY 13,66 | CNY 13,70 | CNY 13,54 | 5,04M |
| 2026-08-26 | CNY 13,70 | +0,74 % | CNY 13,60 | CNY 13,78 | CNY 13,54 | 6,02M |
| 2026-08-25 | CNY 13,60 | -0,66 % | CNY 13,61 | CNY 13,67 | CNY 13,24 | 9,01M |
| 2026-08-24 | CNY 13,69 | -0,29 % | CNY 13,72 | CNY 13,86 | CNY 13,61 | 4,92M |
| 2026-08-21 | CNY 13,73 | -0,51 % | CNY 13,78 | CNY 13,79 | CNY 13,61 | 3,73M |
| 2026-08-20 | CNY 13,80 | +1,10 % | CNY 13,69 | CNY 13,92 | CNY 13,66 | 5,81M |
| 2026-08-19 | CNY 13,65 | -2,36 % | CNY 14,04 | CNY 14,07 | CNY 13,60 | 8,07M |
| 2026-08-18 | CNY 13,98 | -2,17 % | CNY 14,23 | CNY 14,28 | CNY 13,92 | 7,65M |
| 2026-08-17 | CNY 14,29 | +1,35 % | CNY 14,10 | CNY 14,31 | CNY 13,98 | 7,29M |
| 2026-08-14 | CNY 14,10 | -0,98 % | CNY 14,22 | CNY 14,42 | CNY 14,10 | 7,19M |
| 2026-08-13 | CNY 14,24 | -1,59 % | CNY 14,49 | CNY 14,49 | CNY 14,21 | 6,70M |
| 2026-08-12 | CNY 14,47 | +1,62 % | CNY 14,28 | CNY 14,56 | CNY 14,18 | 8,17M |
| 2026-08-11 | CNY 14,24 | -1,45 % | CNY 14,43 | CNY 14,43 | CNY 14,15 | 5,81M |
| 2026-08-10 | CNY 14,45 | +1,76 % | CNY 14,20 | CNY 14,49 | CNY 14,13 | 8,86M |
| 2026-08-07 | CNY 14,20 | -1,11 % | CNY 14,36 | CNY 14,36 | CNY 14,01 | 9,17M |
| 2026-08-06 | CNY 14,36 | -1,37 % | CNY 14,52 | CNY 14,60 | CNY 14,28 | 7,85M |
| 2026-08-05 | CNY 14,56 | -0,75 % | CNY 14,64 | CNY 14,74 | CNY 14,50 | 7,51M |
| 2026-08-04 | CNY 14,67 | -0,88 % | CNY 14,83 | CNY 14,86 | CNY 14,60 | 7,46M |
| 2026-08-03 | CNY 14,80 | +2,35 % | CNY 14,46 | CNY 14,84 | CNY 14,43 | 8,66M |
| 2026-07-31 | CNY 14,46 | +0,49 % | CNY 14,36 | CNY 14,52 | CNY 14,31 | 8,98M |
| 2026-07-30 | CNY 14,39 | +1,70 % | CNY 14,04 | CNY 14,48 | CNY 14,01 | 10,66M |
| 2026-07-29 | CNY 14,15 | +2,09 % | CNY 13,86 | CNY 14,20 | CNY 13,81 | 9,35M |
| 2026-07-28 | CNY 13,86 | +0,29 % | CNY 13,74 | CNY 13,90 | CNY 13,64 | 6,46M |
| 2026-07-27 | CNY 13,82 | +1,92 % | CNY 13,56 | CNY 13,86 | CNY 13,50 | 5,95M |
| 2026-07-24 | CNY 13,56 | -3,35 % | CNY 13,99 | CNY 14,02 | CNY 13,55 | 6,62M |
| 2026-07-23 | CNY 14,03 | +0,94 % | CNY 13,83 | CNY 14,07 | CNY 13,78 | 7,10M |
| 2026-07-22 | CNY 13,90 | -1,14 % | CNY 13,92 | CNY 13,97 | CNY 13,71 | 9,51M |
| 2026-07-21 | CNY 14,06 | +2,85 % | CNY 13,67 | CNY 14,13 | CNY 13,61 | 12,09M |
| 2026-07-20 | CNY 13,67 | +1,94 % | CNY 13,41 | CNY 13,76 | CNY 13,38 | 9,98M |
| 2026-07-17 | CNY 13,41 | -2,26 % | CNY 13,72 | CNY 13,87 | CNY 13,38 | 9,26M |
| 2026-07-16 | CNY 13,72 | +1,11 % | CNY 13,51 | CNY 13,89 | CNY 13,45 | 8,05M |
| 2026-07-15 | CNY 13,57 | +1,50 % | CNY 13,32 | CNY 13,67 | CNY 13,27 | 7,05M |
| 2026-07-14 | CNY 13,37 | +0,15 % | CNY 13,37 | CNY 13,43 | CNY 13,19 | 6,92M |
| 2026-07-13 | CNY 13,35 | -4,16 % | CNY 13,90 | CNY 13,90 | CNY 13,35 | 10,13M |
| 2026-07-10 | CNY 13,93 | +2,80 % | CNY 13,53 | CNY 14,18 | CNY 13,37 | 13,42M |
| 2026-07-09 | CNY 13,55 | -1,88 % | CNY 13,71 | CNY 13,85 | CNY 13,30 | 10,49M |
| 2026-07-08 | CNY 13,81 | -1,57 % | CNY 14,10 | CNY 14,12 | CNY 13,75 | 7,52M |
| 2026-07-07 | CNY 14,03 | -3,77 % | CNY 14,50 | CNY 14,60 | CNY 14,01 | 9,95M |
| 2026-07-06 | CNY 14,58 | -0,95 % | CNY 14,68 | CNY 14,87 | CNY 14,53 | 9,30M |
| 2026-07-03 | CNY 14,72 | +1,45 % | CNY 14,51 | CNY 14,82 | CNY 14,50 | 9,95M |
| 2026-07-02 | CNY 14,51 | -0,82 % | CNY 14,75 | CNY 14,77 | CNY 14,50 | 8,80M |
| 2026-07-01 | CNY 14,63 | +0,48 % | CNY 14,56 | CNY 14,72 | CNY 14,34 | 10,18M |
| 2026-06-30 | CNY 14,56 | +0,55 % | CNY 14,48 | CNY 14,59 | CNY 14,07 | 10,68M |
| 2026-06-29 | CNY 14,48 | -4,04 % | CNY 14,60 | CNY 14,79 | CNY 14,30 | 12,67M |
| 2026-06-26 | CNY 15,09 | -6,62 % | CNY 16,01 | CNY 16,01 | CNY 15,09 | 17,26M |
| 2026-06-25 | CNY 16,16 | +2,86 % | CNY 15,71 | CNY 16,50 | CNY 15,68 | 19,22M |
| 2026-06-24 | CNY 15,71 | -0,76 % | CNY 15,77 | CNY 15,86 | CNY 15,38 | 9,91M |
| 2026-06-23 | CNY 15,83 | +0,57 % | CNY 15,70 | CNY 16,37 | CNY 15,60 | 15,98M |
| 2026-06-22 | CNY 15,74 | -0,82 % | CNY 15,71 | CNY 15,80 | CNY 15,18 | 15,98M |
| 2026-06-18 | CNY 15,87 | -4,17 % | CNY 16,38 | CNY 16,40 | CNY 15,78 | 18,43M |
| 2026-06-17 | CNY 16,56 | -1,31 % | CNY 16,78 | CNY 17,01 | CNY 16,41 | 16,43M |
| 2026-06-16 | CNY 16,78 | -2,04 % | CNY 16,99 | CNY 17,05 | CNY 16,68 | 22,41M |
| 2026-06-15 | CNY 17,13 | -1,61 % | CNY 17,70 | CNY 17,74 | CNY 17,11 | 34,92M |
| 2026-06-12 | CNY 17,41 | +9,98 % | CNY 15,94 | CNY 17,41 | CNY 15,94 | 24,45M |
| 2026-06-11 | CNY 15,83 | -6,00 % | CNY 16,60 | CNY 16,61 | CNY 15,81 | 19,29M |
| 2026-06-10 | CNY 16,84 | +2,43 % | CNY 16,39 | CNY 17,09 | CNY 16,10 | 28,14M |
| 2026-06-09 | CNY 16,44 | +2,56 % | CNY 16,03 | CNY 16,60 | CNY 15,54 | 23,15M |
| 2026-06-08 | CNY 16,03 | +5,46 % | CNY 15,26 | CNY 16,20 | CNY 15,20 | 25,40M |
| 2026-06-05 | CNY 15,20 | +1,33 % | CNY 15,15 | CNY 15,47 | CNY 14,81 | 9,62M |
| 2026-06-04 | CNY 15,00 | -2,91 % | CNY 15,41 | CNY 15,51 | CNY 14,87 | 11,37M |
| 2026-06-03 | CNY 15,45 | -1,40 % | CNY 15,72 | CNY 15,86 | CNY 15,39 | 9,47M |
| 2026-06-02 | CNY 15,67 | -0,06 % | CNY 15,67 | CNY 15,78 | CNY 15,58 | 7,16M |
| 2026-06-01 | CNY 15,68 | +0,51 % | CNY 15,57 | CNY 15,82 | CNY 15,53 | 6,64M |
| 2026-05-29 | CNY 15,60 | -2,19 % | CNY 16,05 | CNY 16,19 | CNY 15,55 | 9,25M |
| 2026-05-28 | CNY 15,95 | -1,24 % | CNY 16,13 | CNY 16,26 | CNY 15,61 | 9,91M |
| 2026-05-27 | CNY 16,15 | -2,48 % | CNY 16,52 | CNY 16,69 | CNY 16,10 | 9,31M |
| 2026-05-26 | CNY 16,56 | -1,55 % | CNY 16,70 | CNY 16,84 | CNY 16,35 | 8,78M |