Beibu Gulf Port Co., Ltd. Class A 000582
SZSE · China · Transport
CNY 8,970,00 (0,00 %)
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 8,97 | 0,00 % | CNY 9,00 | CNY 9,03 | CNY 8,90 | 23,43M |
| 2026-09-29 | CNY 8,97 | -1,97 % | CNY 9,01 | CNY 9,09 | CNY 8,96 | 24,49M |
| 2026-09-28 | CNY 9,15 | +0,44 % | CNY 9,10 | CNY 9,19 | CNY 8,88 | 46,39M |
| 2026-09-24 | CNY 9,11 | -2,98 % | CNY 9,36 | CNY 9,47 | CNY 9,10 | 48,87M |
| 2026-09-23 | CNY 9,39 | -3,99 % | CNY 9,71 | CNY 9,76 | CNY 9,37 | 54,81M |
| 2026-09-22 | CNY 9,78 | -1,31 % | CNY 9,83 | CNY 9,88 | CNY 9,66 | 39,13M |
| 2026-09-21 | CNY 9,91 | +1,02 % | CNY 9,86 | CNY 9,98 | CNY 9,78 | 40,39M |
| 2026-09-18 | CNY 9,81 | -0,30 % | CNY 9,75 | CNY 9,93 | CNY 9,65 | 50,31M |
| 2026-09-17 | CNY 9,84 | -7,61 % | CNY 10,50 | CNY 10,50 | CNY 9,82 | 96,39M |
| 2026-09-16 | CNY 10,65 | -5,33 % | CNY 11,20 | CNY 11,20 | CNY 10,62 | 73,97M |
| 2026-09-15 | CNY 11,25 | +1,90 % | CNY 10,91 | CNY 11,49 | CNY 10,75 | 62,46M |
| 2026-09-14 | CNY 11,04 | -1,95 % | CNY 11,20 | CNY 11,48 | CNY 10,88 | 53,18M |
| 2026-09-11 | CNY 11,26 | +2,93 % | CNY 10,87 | CNY 11,36 | CNY 10,60 | 68,93M |
| 2026-09-10 | CNY 10,94 | -1,35 % | CNY 11,01 | CNY 11,16 | CNY 10,81 | 47,55M |
| 2026-09-09 | CNY 11,09 | +0,09 % | CNY 11,00 | CNY 11,39 | CNY 10,73 | 72,84M |
| 2026-09-08 | CNY 11,08 | -8,28 % | CNY 11,87 | CNY 11,96 | CNY 11,01 | 105,77M |
| 2026-09-07 | CNY 12,08 | -0,82 % | CNY 12,36 | CNY 12,62 | CNY 11,88 | 85,55M |
| 2026-09-04 | CNY 12,18 | +3,22 % | CNY 11,70 | CNY 12,32 | CNY 11,61 | 71,70M |
| 2026-09-03 | CNY 11,80 | +3,51 % | CNY 11,35 | CNY 11,88 | CNY 11,26 | 62,74M |
| 2026-09-02 | CNY 11,40 | +0,44 % | CNY 11,28 | CNY 11,55 | CNY 11,02 | 38,84M |
| 2026-09-01 | CNY 11,35 | +1,07 % | CNY 11,30 | CNY 11,60 | CNY 11,17 | 39,95M |
| 2026-08-31 | CNY 11,23 | +0,99 % | CNY 11,12 | CNY 11,27 | CNY 10,97 | 28,87M |
| 2026-08-28 | CNY 11,12 | +2,11 % | CNY 10,98 | CNY 11,24 | CNY 10,90 | 35,68M |
| 2026-08-27 | CNY 10,89 | +1,02 % | CNY 10,83 | CNY 10,90 | CNY 10,72 | 24,97M |
| 2026-08-26 | CNY 10,78 | -0,37 % | CNY 10,66 | CNY 10,88 | CNY 10,60 | 26,22M |
| 2026-08-25 | CNY 10,82 | +3,84 % | CNY 10,34 | CNY 11,00 | CNY 10,31 | 42,59M |
| 2026-08-24 | CNY 10,42 | -4,49 % | CNY 10,89 | CNY 10,94 | CNY 10,24 | 45,89M |
| 2026-08-21 | CNY 10,91 | +0,37 % | CNY 10,79 | CNY 10,97 | CNY 10,58 | 30,12M |
| 2026-08-20 | CNY 10,87 | +1,12 % | CNY 10,74 | CNY 10,96 | CNY 10,55 | 40,80M |
| 2026-08-19 | CNY 10,75 | -3,76 % | CNY 11,18 | CNY 11,21 | CNY 10,74 | 40,96M |
| 2026-08-18 | CNY 11,17 | +1,82 % | CNY 10,90 | CNY 11,33 | CNY 10,86 | 42,73M |
| 2026-08-17 | CNY 10,97 | -3,26 % | CNY 11,10 | CNY 11,16 | CNY 10,55 | 62,55M |
| 2026-08-14 | CNY 11,34 | -10,00 % | CNY 12,56 | CNY 12,66 | CNY 11,34 | 95,80M |
| 2026-08-13 | CNY 12,60 | -3,23 % | CNY 12,94 | CNY 13,09 | CNY 12,55 | 46,24M |
| 2026-08-12 | CNY 13,02 | -0,99 % | CNY 13,30 | CNY 13,38 | CNY 12,91 | 45,14M |
| 2026-08-11 | CNY 13,15 | -0,98 % | CNY 13,24 | CNY 13,44 | CNY 13,03 | 45,80M |
| 2026-08-10 | CNY 13,28 | +6,07 % | CNY 12,54 | CNY 13,54 | CNY 12,41 | 76,26M |
| 2026-08-07 | CNY 12,52 | 0,00 % | CNY 12,48 | CNY 12,58 | CNY 12,25 | 35,37M |
| 2026-08-06 | CNY 12,52 | -3,02 % | CNY 12,84 | CNY 12,89 | CNY 12,50 | 42,40M |
| 2026-08-05 | CNY 12,91 | +2,22 % | CNY 12,51 | CNY 13,05 | CNY 12,37 | 56,43M |
| 2026-08-04 | CNY 12,63 | -1,17 % | CNY 12,78 | CNY 12,88 | CNY 12,45 | 43,92M |
| 2026-08-03 | CNY 12,78 | +2,98 % | CNY 12,40 | CNY 12,98 | CNY 12,32 | 57,21M |
| 2026-07-31 | CNY 12,41 | -0,80 % | CNY 12,20 | CNY 12,62 | CNY 12,16 | 43,48M |
| 2026-07-30 | CNY 12,51 | +1,54 % | CNY 12,29 | CNY 12,60 | CNY 12,17 | 43,50M |
| 2026-07-29 | CNY 12,32 | +0,24 % | CNY 12,33 | CNY 12,45 | CNY 12,01 | 33,27M |
| 2026-07-28 | CNY 12,29 | -1,29 % | CNY 12,28 | CNY 12,43 | CNY 12,18 | 35,27M |
| 2026-07-27 | CNY 12,45 | +6,23 % | CNY 11,79 | CNY 12,58 | CNY 11,79 | 52,82M |
| 2026-07-24 | CNY 11,72 | -3,14 % | CNY 12,00 | CNY 12,11 | CNY 11,70 | 39,65M |
| 2026-07-23 | CNY 12,10 | +3,86 % | CNY 11,64 | CNY 12,10 | CNY 11,60 | 51,77M |
| 2026-07-22 | CNY 11,65 | +4,48 % | CNY 11,15 | CNY 11,93 | CNY 11,11 | 62,89M |
| 2026-07-21 | CNY 11,15 | +1,73 % | CNY 10,94 | CNY 11,17 | CNY 10,80 | 30,06M |
| 2026-07-20 | CNY 10,96 | +1,29 % | CNY 10,83 | CNY 11,08 | CNY 10,81 | 25,58M |
| 2026-07-17 | CNY 10,82 | -1,64 % | CNY 10,98 | CNY 11,14 | CNY 10,75 | 28,10M |
| 2026-07-16 | CNY 11,00 | -2,57 % | CNY 11,15 | CNY 11,28 | CNY 10,99 | 22,82M |
| 2026-07-15 | CNY 11,29 | +0,71 % | CNY 11,17 | CNY 11,38 | CNY 11,09 | 21,97M |
| 2026-07-14 | CNY 11,21 | +3,22 % | CNY 10,78 | CNY 11,24 | CNY 10,77 | 30,37M |
| 2026-07-13 | CNY 10,86 | -2,69 % | CNY 11,08 | CNY 11,16 | CNY 10,80 | 29,12M |
| 2026-07-10 | CNY 11,16 | +1,00 % | CNY 10,95 | CNY 11,30 | CNY 10,88 | 28,69M |
| 2026-07-09 | CNY 11,05 | -0,54 % | CNY 10,92 | CNY 11,12 | CNY 10,75 | 26,46M |
| 2026-07-08 | CNY 11,11 | +1,46 % | CNY 10,98 | CNY 11,53 | CNY 10,92 | 30,90M |
| 2026-07-07 | CNY 10,95 | -4,53 % | CNY 11,47 | CNY 11,51 | CNY 10,93 | 31,39M |
| 2026-07-06 | CNY 11,47 | +1,87 % | CNY 11,16 | CNY 11,53 | CNY 11,10 | 28,93M |
| 2026-07-03 | CNY 11,26 | +0,81 % | CNY 11,08 | CNY 11,40 | CNY 11,07 | 28,19M |
| 2026-07-02 | CNY 11,17 | +0,90 % | CNY 11,08 | CNY 11,35 | CNY 11,02 | 37,01M |
| 2026-07-01 | CNY 11,07 | +3,17 % | CNY 10,63 | CNY 11,19 | CNY 10,50 | 40,81M |
| 2026-06-30 | CNY 10,73 | +1,90 % | CNY 10,51 | CNY 10,75 | CNY 10,29 | 27,97M |
| 2026-06-29 | CNY 10,53 | -1,31 % | CNY 10,61 | CNY 10,70 | CNY 10,21 | 41,54M |
| 2026-06-26 | CNY 10,67 | -1,48 % | CNY 10,83 | CNY 11,02 | CNY 10,67 | 35,88M |
| 2026-06-25 | CNY 10,83 | -4,41 % | CNY 11,21 | CNY 11,23 | CNY 10,83 | 56,82M |
| 2026-06-24 | CNY 11,33 | -3,08 % | CNY 11,67 | CNY 11,73 | CNY 11,29 | 31,06M |
| 2026-06-23 | CNY 11,69 | +2,10 % | CNY 11,53 | CNY 11,95 | CNY 11,50 | 44,08M |
| 2026-06-22 | CNY 11,45 | -0,26 % | CNY 11,38 | CNY 11,60 | CNY 10,97 | 53,72M |
| 2026-06-18 | CNY 11,48 | -4,33 % | CNY 11,95 | CNY 12,04 | CNY 11,32 | 57,29M |
| 2026-06-17 | CNY 12,00 | +2,48 % | CNY 11,62 | CNY 12,12 | CNY 11,56 | 51,05M |
| 2026-06-16 | CNY 11,71 | +0,43 % | CNY 11,66 | CNY 11,92 | CNY 11,50 | 39,87M |
| 2026-06-15 | CNY 11,66 | +3,83 % | CNY 11,44 | CNY 11,77 | CNY 11,40 | 49,28M |
| 2026-06-12 | CNY 11,23 | +0,18 % | CNY 11,39 | CNY 11,56 | CNY 11,20 | 42,51M |
| 2026-06-11 | CNY 11,21 | -2,69 % | CNY 11,42 | CNY 11,50 | CNY 11,14 | 45,32M |
| 2026-06-10 | CNY 11,52 | -4,16 % | CNY 11,89 | CNY 12,02 | CNY 11,40 | 60,32M |
| 2026-06-09 | CNY 12,02 | -0,66 % | CNY 12,23 | CNY 12,30 | CNY 11,88 | 54,74M |
| 2026-06-08 | CNY 12,10 | -3,35 % | CNY 12,26 | CNY 12,58 | CNY 11,96 | 78,61M |
| 2026-06-05 | CNY 12,52 | -6,71 % | CNY 13,24 | CNY 13,25 | CNY 12,38 | 120,98M |
| 2026-06-04 | CNY 13,42 | -9,99 % | CNY 14,87 | CNY 15,30 | CNY 13,42 | 164,61M |
| 2026-06-03 | CNY 14,91 | +6,12 % | CNY 14,06 | CNY 15,46 | CNY 13,99 | 152,51M |
| 2026-06-02 | CNY 14,05 | +6,28 % | CNY 13,21 | CNY 14,28 | CNY 13,02 | 108,32M |
| 2026-06-01 | CNY 13,22 | -2,58 % | CNY 13,51 | CNY 13,73 | CNY 13,00 | 68,75M |
| 2026-05-29 | CNY 13,57 | +1,57 % | CNY 13,38 | CNY 14,14 | CNY 12,83 | 97,32M |
| 2026-05-28 | CNY 13,36 | -0,67 % | CNY 13,69 | CNY 14,24 | CNY 13,15 | 70,99M |
| 2026-05-27 | CNY 13,45 | +1,51 % | CNY 13,26 | CNY 14,18 | CNY 13,17 | 91,94M |
| 2026-05-26 | CNY 13,25 | +2,79 % | CNY 12,88 | CNY 13,44 | CNY 12,81 | 71,93M |