Phoenix Shipping (Wuhan) Co., Ltd. Class A 000520
SZSE · China · Transport
CNY 4,00-0,03 (-0,74 %)
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 4,00 | -0,74 % | CNY 4,03 | CNY 4,06 | CNY 3,99 | 12,18M |
| 2026-09-29 | CNY 4,03 | -0,49 % | CNY 4,05 | CNY 4,10 | CNY 4,01 | 14,09M |
| 2026-09-28 | CNY 4,05 | -0,49 % | CNY 4,16 | CNY 4,19 | CNY 4,02 | 16,61M |
| 2026-09-24 | CNY 4,07 | +1,24 % | CNY 4,03 | CNY 4,11 | CNY 4,01 | 17,02M |
| 2026-09-23 | CNY 4,02 | -2,90 % | CNY 4,12 | CNY 4,14 | CNY 4,01 | 23,00M |
| 2026-09-22 | CNY 4,14 | -3,72 % | CNY 4,28 | CNY 4,30 | CNY 4,12 | 30,11M |
| 2026-09-21 | CNY 4,30 | +4,88 % | CNY 4,10 | CNY 4,33 | CNY 4,08 | 40,17M |
| 2026-09-18 | CNY 4,10 | -0,97 % | CNY 4,16 | CNY 4,17 | CNY 4,07 | 22,74M |
| 2026-09-17 | CNY 4,14 | +2,99 % | CNY 4,02 | CNY 4,16 | CNY 3,97 | 27,26M |
| 2026-09-16 | CNY 4,02 | 0,00 % | CNY 4,02 | CNY 4,07 | CNY 3,96 | 30,92M |
| 2026-09-15 | CNY 4,02 | -4,74 % | CNY 4,20 | CNY 4,24 | CNY 4,00 | 46,67M |
| 2026-09-14 | CNY 4,22 | -0,24 % | CNY 4,26 | CNY 4,56 | CNY 4,21 | 54,33M |
| 2026-09-11 | CNY 4,23 | -2,98 % | CNY 4,32 | CNY 4,37 | CNY 4,18 | 48,52M |
| 2026-09-10 | CNY 4,36 | -3,75 % | CNY 4,52 | CNY 4,56 | CNY 4,34 | 63,27M |
| 2026-09-09 | CNY 4,53 | +2,49 % | CNY 4,39 | CNY 4,60 | CNY 4,33 | 88,64M |
| 2026-09-08 | CNY 4,42 | +0,45 % | CNY 4,39 | CNY 4,43 | CNY 4,32 | 43,84M |
| 2026-09-07 | CNY 4,40 | -0,90 % | CNY 4,45 | CNY 4,60 | CNY 4,39 | 66,00M |
| 2026-09-04 | CNY 4,44 | +0,23 % | CNY 4,37 | CNY 4,53 | CNY 4,30 | 112,37M |
| 2026-09-03 | CNY 4,43 | +5,73 % | CNY 4,18 | CNY 4,61 | CNY 4,17 | 136,34M |
| 2026-09-02 | CNY 4,19 | -0,95 % | CNY 4,50 | CNY 4,65 | CNY 4,18 | 87,55M |
| 2026-09-01 | CNY 4,23 | +0,95 % | CNY 4,21 | CNY 4,31 | CNY 4,17 | 19,89M |
| 2026-08-31 | CNY 4,19 | -1,41 % | CNY 4,25 | CNY 4,27 | CNY 4,17 | 18,93M |
| 2026-08-28 | CNY 4,25 | +0,71 % | CNY 4,23 | CNY 4,30 | CNY 4,21 | 25,42M |
| 2026-08-27 | CNY 4,22 | +0,96 % | CNY 4,13 | CNY 4,22 | CNY 4,13 | 24,86M |
| 2026-08-26 | CNY 4,18 | -1,42 % | CNY 4,21 | CNY 4,25 | CNY 4,16 | 29,25M |
| 2026-08-25 | CNY 4,24 | -0,47 % | CNY 4,29 | CNY 4,31 | CNY 4,13 | 32,49M |
| 2026-08-24 | CNY 4,26 | -0,23 % | CNY 4,30 | CNY 4,34 | CNY 4,20 | 43,13M |
| 2026-08-21 | CNY 4,27 | -3,17 % | CNY 4,41 | CNY 4,41 | CNY 4,16 | 67,60M |
| 2026-08-20 | CNY 4,41 | +9,98 % | CNY 4,19 | CNY 4,41 | CNY 4,19 | 31,31M |
| 2026-08-19 | CNY 4,01 | -4,30 % | CNY 4,15 | CNY 4,22 | CNY 3,98 | 34,82M |
| 2026-08-18 | CNY 4,19 | -0,71 % | CNY 4,26 | CNY 4,39 | CNY 4,13 | 52,92M |
| 2026-08-17 | CNY 4,22 | +9,90 % | CNY 3,87 | CNY 4,22 | CNY 3,82 | 26,30M |
| 2026-08-14 | CNY 3,84 | -1,29 % | CNY 3,90 | CNY 3,92 | CNY 3,79 | 13,24M |
| 2026-08-13 | CNY 3,89 | -2,26 % | CNY 4,00 | CNY 4,02 | CNY 3,89 | 12,75M |
| 2026-08-12 | CNY 3,98 | +1,79 % | CNY 3,91 | CNY 3,99 | CNY 3,84 | 16,54M |
| 2026-08-11 | CNY 3,91 | -1,76 % | CNY 3,97 | CNY 4,01 | CNY 3,89 | 10,88M |
| 2026-08-10 | CNY 3,98 | +0,76 % | CNY 3,97 | CNY 3,99 | CNY 3,88 | 15,17M |
| 2026-08-07 | CNY 3,95 | -0,25 % | CNY 3,98 | CNY 4,00 | CNY 3,88 | 13,98M |
| 2026-08-06 | CNY 3,96 | +0,51 % | CNY 3,93 | CNY 4,01 | CNY 3,87 | 16,04M |
| 2026-08-05 | CNY 3,94 | +2,07 % | CNY 3,90 | CNY 3,96 | CNY 3,85 | 18,42M |
| 2026-08-04 | CNY 3,86 | +1,85 % | CNY 3,86 | CNY 3,93 | CNY 3,76 | 20,77M |
| 2026-08-03 | CNY 3,79 | +2,43 % | CNY 3,75 | CNY 3,81 | CNY 3,73 | 17,00M |
| 2026-07-31 | CNY 3,70 | +1,37 % | CNY 3,66 | CNY 3,73 | CNY 3,64 | 14,67M |
| 2026-07-30 | CNY 3,65 | -4,45 % | CNY 3,83 | CNY 3,88 | CNY 3,63 | 21,39M |
| 2026-07-29 | CNY 3,82 | -0,26 % | CNY 3,82 | CNY 3,90 | CNY 3,79 | 18,51M |
| 2026-07-28 | CNY 3,83 | -1,03 % | CNY 3,85 | CNY 3,97 | CNY 3,82 | 18,04M |
| 2026-07-27 | CNY 3,87 | +1,84 % | CNY 3,77 | CNY 3,89 | CNY 3,70 | 25,60M |
| 2026-07-24 | CNY 3,80 | +1,06 % | CNY 3,70 | CNY 3,86 | CNY 3,66 | 30,35M |
| 2026-07-23 | CNY 3,76 | +5,03 % | CNY 3,59 | CNY 3,78 | CNY 3,52 | 31,61M |
| 2026-07-22 | CNY 3,58 | +0,56 % | CNY 3,54 | CNY 3,62 | CNY 3,49 | 26,03M |
| 2026-07-21 | CNY 3,56 | +1,14 % | CNY 3,54 | CNY 3,56 | CNY 3,29 | 41,12M |
| 2026-07-20 | CNY 3,52 | -6,88 % | CNY 3,83 | CNY 3,88 | CNY 3,45 | 50,93M |
| 2026-07-17 | CNY 3,78 | -4,30 % | CNY 3,94 | CNY 4,01 | CNY 3,70 | 37,83M |
| 2026-07-16 | CNY 3,95 | -2,23 % | CNY 4,00 | CNY 4,02 | CNY 3,89 | 16,35M |
| 2026-07-15 | CNY 4,04 | -0,98 % | CNY 4,05 | CNY 4,13 | CNY 4,00 | 18,55M |
| 2026-07-14 | CNY 4,08 | +0,25 % | CNY 4,05 | CNY 4,12 | CNY 3,91 | 18,92M |
| 2026-07-13 | CNY 4,07 | -6,22 % | CNY 4,34 | CNY 4,35 | CNY 4,03 | 25,09M |
| 2026-07-10 | CNY 4,34 | +0,46 % | CNY 4,28 | CNY 4,43 | CNY 4,24 | 23,34M |
| 2026-07-09 | CNY 4,32 | -1,82 % | CNY 4,43 | CNY 4,47 | CNY 4,25 | 25,57M |
| 2026-07-08 | CNY 4,40 | -4,14 % | CNY 4,62 | CNY 4,63 | CNY 4,37 | 28,31M |
| 2026-07-07 | CNY 4,59 | -2,34 % | CNY 4,79 | CNY 4,79 | CNY 4,56 | 45,35M |
| 2026-07-06 | CNY 4,70 | +3,30 % | CNY 4,66 | CNY 4,92 | CNY 4,66 | 74,42M |
| 2026-07-03 | CNY 4,55 | +0,89 % | CNY 4,53 | CNY 4,67 | CNY 4,49 | 102,52M |
| 2026-07-02 | CNY 4,51 | +10,00 % | CNY 4,31 | CNY 4,51 | CNY 4,30 | 37,61M |
| 2026-07-01 | CNY 4,10 | +9,92 % | CNY 3,70 | CNY 4,10 | CNY 3,70 | 60,62M |
| 2026-06-30 | CNY 3,73 | +2,19 % | CNY 3,64 | CNY 3,76 | CNY 3,55 | 33,39M |
| 2026-06-29 | CNY 3,65 | -4,20 % | CNY 3,80 | CNY 3,80 | CNY 3,51 | 44,37M |
| 2026-06-26 | CNY 3,81 | -1,30 % | CNY 3,82 | CNY 3,88 | CNY 3,65 | 32,33M |
| 2026-06-25 | CNY 3,86 | -2,28 % | CNY 3,88 | CNY 3,92 | CNY 3,74 | 40,65M |
| 2026-06-24 | CNY 3,95 | -5,50 % | CNY 4,20 | CNY 4,25 | CNY 3,89 | 42,52M |
| 2026-06-23 | CNY 4,18 | -3,24 % | CNY 4,31 | CNY 4,49 | CNY 4,16 | 34,61M |
| 2026-06-22 | CNY 4,32 | -1,59 % | CNY 4,39 | CNY 4,39 | CNY 4,24 | 30,49M |
| 2026-06-18 | CNY 4,39 | -3,09 % | CNY 4,55 | CNY 4,58 | CNY 4,35 | 36,22M |
| 2026-06-17 | CNY 4,53 | -1,09 % | CNY 4,55 | CNY 4,61 | CNY 4,48 | 43,32M |
| 2026-06-16 | CNY 4,58 | +0,22 % | CNY 4,39 | CNY 4,64 | CNY 4,28 | 80,55M |
| 2026-06-15 | CNY 4,57 | +10,12 % | CNY 4,32 | CNY 4,57 | CNY 4,32 | 29,59M |
| 2026-06-12 | CNY 4,15 | -0,95 % | CNY 4,18 | CNY 4,30 | CNY 4,11 | 38,49M |
| 2026-06-11 | CNY 4,19 | -2,78 % | CNY 4,32 | CNY 4,60 | CNY 4,12 | 55,27M |
| 2026-06-10 | CNY 4,31 | -1,82 % | CNY 4,44 | CNY 4,52 | CNY 4,26 | 58,99M |
| 2026-06-09 | CNY 4,39 | -7,77 % | CNY 4,57 | CNY 4,74 | CNY 4,31 | 91,93M |
| 2026-06-08 | CNY 4,76 | +3,48 % | CNY 4,80 | CNY 5,00 | CNY 4,47 | 168,71M |
| 2026-06-05 | CNY 4,60 | +10,05 % | CNY 4,26 | CNY 4,60 | CNY 4,26 | 39,03M |
| 2026-06-04 | CNY 4,18 | +10,00 % | CNY 3,80 | CNY 4,18 | CNY 3,79 | 66,00M |
| 2026-06-03 | CNY 3,80 | 0,00 % | CNY 3,85 | CNY 4,05 | CNY 3,73 | 20,42M |
| 2026-06-02 | CNY 3,80 | -0,78 % | CNY 3,82 | CNY 3,87 | CNY 3,72 | 15,16M |
| 2026-06-01 | CNY 3,83 | +6,09 % | CNY 3,60 | CNY 3,89 | CNY 3,60 | 27,45M |
| 2026-05-29 | CNY 3,61 | -1,90 % | CNY 3,67 | CNY 3,71 | CNY 3,59 | 13,17M |
| 2026-05-28 | CNY 3,68 | +0,55 % | CNY 3,69 | CNY 3,75 | CNY 3,61 | 12,38M |
| 2026-05-27 | CNY 3,66 | -3,68 % | CNY 3,79 | CNY 3,81 | CNY 3,64 | 17,48M |
| 2026-05-26 | CNY 3,80 | -2,31 % | CNY 3,88 | CNY 3,91 | CNY 3,77 | 16,43M |