Northeast Securities Co., Ltd. Class A 000686
SZSE · China · Finanzen
CNY 7,53+0,02 (+0,27 %)
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 7,53 | +0,27 % | CNY 7,53 | CNY 7,55 | CNY 7,51 | 7,65M |
| 2026-09-29 | CNY 7,51 | +0,13 % | CNY 7,48 | CNY 7,54 | CNY 7,48 | 7,64M |
| 2026-09-28 | CNY 7,50 | -1,83 % | CNY 7,62 | CNY 7,65 | CNY 7,48 | 11,99M |
| 2026-09-24 | CNY 7,64 | -1,29 % | CNY 7,73 | CNY 7,74 | CNY 7,62 | 10,98M |
| 2026-09-23 | CNY 7,74 | -0,77 % | CNY 7,79 | CNY 7,83 | CNY 7,74 | 8,84M |
| 2026-09-22 | CNY 7,80 | -0,13 % | CNY 7,84 | CNY 7,86 | CNY 7,80 | 11,63M |
| 2026-09-21 | CNY 7,81 | +1,03 % | CNY 7,73 | CNY 7,83 | CNY 7,72 | 13,43M |
| 2026-09-18 | CNY 7,73 | +0,91 % | CNY 7,69 | CNY 7,76 | CNY 7,68 | 11,93M |
| 2026-09-17 | CNY 7,66 | -1,03 % | CNY 7,70 | CNY 7,76 | CNY 7,65 | 9,69M |
| 2026-09-16 | CNY 7,74 | +0,91 % | CNY 7,67 | CNY 7,77 | CNY 7,61 | 14,47M |
| 2026-09-15 | CNY 7,67 | -1,03 % | CNY 7,74 | CNY 7,78 | CNY 7,67 | 8,69M |
| 2026-09-14 | CNY 7,75 | 0,00 % | CNY 7,72 | CNY 7,76 | CNY 7,67 | 13,32M |
| 2026-09-11 | CNY 7,75 | -3,49 % | CNY 7,99 | CNY 7,99 | CNY 7,72 | 28,39M |
| 2026-09-10 | CNY 8,03 | +0,63 % | CNY 7,96 | CNY 8,06 | CNY 7,95 | 13,54M |
| 2026-09-09 | CNY 7,98 | -0,25 % | CNY 7,99 | CNY 8,02 | CNY 7,94 | 11,77M |
| 2026-09-08 | CNY 8,00 | +0,25 % | CNY 7,98 | CNY 8,05 | CNY 7,95 | 11,15M |
| 2026-09-07 | CNY 7,98 | -1,60 % | CNY 8,11 | CNY 8,14 | CNY 7,98 | 20,17M |
| 2026-09-04 | CNY 8,11 | 0,00 % | CNY 8,13 | CNY 8,21 | CNY 8,08 | 19,80M |
| 2026-09-03 | CNY 8,11 | +0,62 % | CNY 8,07 | CNY 8,21 | CNY 8,06 | 17,87M |
| 2026-09-02 | CNY 8,06 | -1,83 % | CNY 8,17 | CNY 8,25 | CNY 8,03 | 18,75M |
| 2026-09-01 | CNY 8,21 | +0,86 % | CNY 8,11 | CNY 8,29 | CNY 8,10 | 26,08M |
| 2026-08-31 | CNY 8,14 | 0,00 % | CNY 8,12 | CNY 8,16 | CNY 8,03 | 19,39M |
| 2026-08-28 | CNY 8,14 | 0,00 % | CNY 8,13 | CNY 8,17 | CNY 8,05 | 19,46M |
| 2026-08-27 | CNY 8,14 | +1,50 % | CNY 8,03 | CNY 8,16 | CNY 7,98 | 31,62M |
| 2026-08-26 | CNY 8,02 | +2,17 % | CNY 7,85 | CNY 8,08 | CNY 7,84 | 27,22M |
| 2026-08-25 | CNY 7,85 | +0,64 % | CNY 7,79 | CNY 7,86 | CNY 7,78 | 11,97M |
| 2026-08-24 | CNY 7,80 | -0,13 % | CNY 7,76 | CNY 7,83 | CNY 7,63 | 24,28M |
| 2026-08-21 | CNY 7,81 | -0,64 % | CNY 7,86 | CNY 7,88 | CNY 7,75 | 14,66M |
| 2026-08-20 | CNY 7,86 | +0,38 % | CNY 7,86 | CNY 7,90 | CNY 7,80 | 12,55M |
| 2026-08-19 | CNY 7,83 | -1,76 % | CNY 7,96 | CNY 8,00 | CNY 7,81 | 18,62M |
| 2026-08-18 | CNY 7,97 | -1,48 % | CNY 8,07 | CNY 8,08 | CNY 7,91 | 16,65M |
| 2026-08-17 | CNY 8,09 | +1,13 % | CNY 8,00 | CNY 8,09 | CNY 7,95 | 14,69M |
| 2026-08-14 | CNY 8,00 | -1,60 % | CNY 8,10 | CNY 8,14 | CNY 8,00 | 19,42M |
| 2026-08-13 | CNY 8,13 | +0,87 % | CNY 8,08 | CNY 8,20 | CNY 8,03 | 25,77M |
| 2026-08-12 | CNY 8,06 | +0,50 % | CNY 8,03 | CNY 8,10 | CNY 8,01 | 10,50M |
| 2026-08-11 | CNY 8,02 | -0,74 % | CNY 8,08 | CNY 8,11 | CNY 8,02 | 11,22M |
| 2026-08-10 | CNY 8,08 | +0,25 % | CNY 8,07 | CNY 8,14 | CNY 8,04 | 16,34M |
| 2026-08-07 | CNY 8,06 | -0,25 % | CNY 8,07 | CNY 8,08 | CNY 7,97 | 18,04M |
| 2026-08-06 | CNY 8,08 | -1,10 % | CNY 8,16 | CNY 8,18 | CNY 8,04 | 15,71M |
| 2026-08-05 | CNY 8,17 | 0,00 % | CNY 8,18 | CNY 8,23 | CNY 8,15 | 16,54M |
| 2026-08-04 | CNY 8,17 | -0,12 % | CNY 8,20 | CNY 8,23 | CNY 8,14 | 13,74M |
| 2026-08-03 | CNY 8,18 | +0,86 % | CNY 8,08 | CNY 8,18 | CNY 8,04 | 16,72M |
| 2026-07-31 | CNY 8,11 | +0,12 % | CNY 8,12 | CNY 8,15 | CNY 8,07 | 22,85M |
| 2026-07-30 | CNY 8,10 | +0,75 % | CNY 8,00 | CNY 8,12 | CNY 7,96 | 22,66M |
| 2026-07-29 | CNY 8,04 | +2,03 % | CNY 7,90 | CNY 8,08 | CNY 7,88 | 22,19M |
| 2026-07-28 | CNY 7,88 | -1,62 % | CNY 7,95 | CNY 7,98 | CNY 7,85 | 17,56M |
| 2026-07-27 | CNY 8,01 | +1,26 % | CNY 7,92 | CNY 8,02 | CNY 7,86 | 14,67M |
| 2026-07-24 | CNY 7,91 | -2,10 % | CNY 8,03 | CNY 8,07 | CNY 7,91 | 17,95M |
| 2026-07-23 | CNY 8,08 | +1,89 % | CNY 7,89 | CNY 8,10 | CNY 7,88 | 25,09M |
| 2026-07-22 | CNY 7,93 | -1,86 % | CNY 8,04 | CNY 8,06 | CNY 7,87 | 30,05M |
| 2026-07-21 | CNY 8,08 | 0,00 % | CNY 8,06 | CNY 8,18 | CNY 8,02 | 29,33M |
| 2026-07-20 | CNY 8,08 | +1,76 % | CNY 7,95 | CNY 8,12 | CNY 7,95 | 29,25M |
| 2026-07-17 | CNY 7,94 | -1,12 % | CNY 8,00 | CNY 8,14 | CNY 7,93 | 27,29M |
| 2026-07-16 | CNY 8,03 | -1,11 % | CNY 8,05 | CNY 8,13 | CNY 7,97 | 21,34M |
| 2026-07-15 | CNY 8,12 | +1,63 % | CNY 8,00 | CNY 8,15 | CNY 7,97 | 26,74M |
| 2026-07-14 | CNY 7,99 | -1,11 % | CNY 7,97 | CNY 8,05 | CNY 7,84 | 28,67M |
| 2026-07-13 | CNY 8,08 | -0,86 % | CNY 8,10 | CNY 8,20 | CNY 8,03 | 24,63M |
| 2026-07-10 | CNY 8,15 | -4,34 % | CNY 8,47 | CNY 8,47 | CNY 8,14 | 44,63M |
| 2026-07-09 | CNY 8,52 | +1,07 % | CNY 8,39 | CNY 8,53 | CNY 8,36 | 27,62M |
| 2026-07-08 | CNY 8,43 | -0,59 % | CNY 8,47 | CNY 8,60 | CNY 8,41 | 21,89M |
| 2026-07-07 | CNY 8,48 | -3,09 % | CNY 8,69 | CNY 8,74 | CNY 8,42 | 29,53M |
| 2026-07-06 | CNY 8,75 | +1,63 % | CNY 8,70 | CNY 8,76 | CNY 8,57 | 37,98M |
| 2026-07-03 | CNY 8,61 | +1,06 % | CNY 8,61 | CNY 8,68 | CNY 8,48 | 32,98M |
| 2026-07-02 | CNY 8,52 | -2,63 % | CNY 8,69 | CNY 8,83 | CNY 8,50 | 41,14M |
| 2026-07-01 | CNY 8,75 | +4,17 % | CNY 8,36 | CNY 8,84 | CNY 8,29 | 60,77M |
| 2026-06-30 | CNY 8,40 | -0,71 % | CNY 8,43 | CNY 8,56 | CNY 8,30 | 35,59M |
| 2026-06-29 | CNY 8,46 | +0,59 % | CNY 8,47 | CNY 8,52 | CNY 8,31 | 41,42M |
| 2026-06-26 | CNY 8,41 | -3,67 % | CNY 8,71 | CNY 8,82 | CNY 8,40 | 52,67M |
| 2026-06-25 | CNY 8,73 | +1,99 % | CNY 8,54 | CNY 8,84 | CNY 8,43 | 66,75M |
| 2026-06-24 | CNY 8,56 | -0,12 % | CNY 8,52 | CNY 8,76 | CNY 8,47 | 58,81M |
| 2026-06-23 | CNY 8,57 | +2,51 % | CNY 8,30 | CNY 8,96 | CNY 8,30 | 92,45M |
| 2026-06-22 | CNY 8,36 | +7,04 % | CNY 7,83 | CNY 8,39 | CNY 7,77 | 56,31M |
| 2026-06-18 | CNY 7,81 | -3,22 % | CNY 8,04 | CNY 8,06 | CNY 7,77 | 26,48M |
| 2026-06-17 | CNY 8,07 | -0,62 % | CNY 8,10 | CNY 8,17 | CNY 8,02 | 21,53M |
| 2026-06-16 | CNY 8,12 | +0,50 % | CNY 7,99 | CNY 8,12 | CNY 7,96 | 29,37M |
| 2026-06-15 | CNY 8,08 | +3,19 % | CNY 7,85 | CNY 8,25 | CNY 7,80 | 51,18M |
| 2026-06-12 | CNY 7,83 | +5,81 % | CNY 7,45 | CNY 7,84 | CNY 7,41 | 42,87M |
| 2026-06-11 | CNY 7,40 | -2,12 % | CNY 7,53 | CNY 7,62 | CNY 7,34 | 20,87M |
| 2026-06-10 | CNY 7,56 | +2,02 % | CNY 7,41 | CNY 7,58 | CNY 7,36 | 23,00M |
| 2026-06-09 | CNY 7,41 | -0,54 % | CNY 7,46 | CNY 7,48 | CNY 7,38 | 14,53M |
| 2026-06-08 | CNY 7,45 | -3,25 % | CNY 7,63 | CNY 7,68 | CNY 7,37 | 26,38M |
| 2026-06-05 | CNY 7,70 | -0,52 % | CNY 7,74 | CNY 7,78 | CNY 7,69 | 20,58M |
| 2026-06-04 | CNY 7,74 | -2,40 % | CNY 7,89 | CNY 7,97 | CNY 7,64 | 27,23M |
| 2026-06-03 | CNY 7,93 | 0,00 % | CNY 7,93 | CNY 8,02 | CNY 7,84 | 25,11M |
| 2026-06-02 | CNY 7,93 | -0,50 % | CNY 7,93 | CNY 8,00 | CNY 7,90 | 18,77M |
| 2026-06-01 | CNY 7,97 | +0,13 % | CNY 7,93 | CNY 7,99 | CNY 7,86 | 20,96M |
| 2026-05-29 | CNY 7,96 | +1,02 % | CNY 7,87 | CNY 8,05 | CNY 7,85 | 26,90M |
| 2026-05-28 | CNY 7,88 | -2,35 % | CNY 7,97 | CNY 8,12 | CNY 7,88 | 27,50M |
| 2026-05-27 | CNY 8,07 | -0,98 % | CNY 8,13 | CNY 8,30 | CNY 8,05 | 23,92M |
| 2026-05-26 | CNY 8,15 | +0,49 % | CNY 8,07 | CNY 8,22 | CNY 8,05 | 25,78M |