Xiamen Xinde Co., Ltd. Class A 000701
SZSE · China · Transport
CNY 5,07-0,06 (-1,17 %)
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 5,07 | -1,17 % | CNY 5,13 | CNY 5,16 | CNY 5,03 | 12,83M |
| 2026-09-29 | CNY 5,13 | -0,77 % | CNY 5,12 | CNY 5,22 | CNY 5,09 | 17,12M |
| 2026-09-28 | CNY 5,17 | -5,31 % | CNY 5,23 | CNY 5,25 | CNY 5,09 | 35,69M |
| 2026-09-24 | CNY 5,46 | +6,43 % | CNY 5,13 | CNY 5,53 | CNY 5,10 | 28,06M |
| 2026-09-23 | CNY 5,13 | -2,29 % | CNY 5,25 | CNY 5,28 | CNY 5,12 | 8,32M |
| 2026-09-22 | CNY 5,25 | -0,57 % | CNY 5,25 | CNY 5,33 | CNY 5,22 | 9,06M |
| 2026-09-21 | CNY 5,28 | +2,13 % | CNY 5,15 | CNY 5,29 | CNY 5,15 | 11,28M |
| 2026-09-18 | CNY 5,17 | 0,00 % | CNY 5,17 | CNY 5,29 | CNY 5,14 | 11,57M |
| 2026-09-17 | CNY 5,17 | 0,00 % | CNY 5,18 | CNY 5,20 | CNY 5,01 | 14,00M |
| 2026-09-16 | CNY 5,17 | +4,44 % | CNY 4,95 | CNY 5,24 | CNY 4,91 | 15,94M |
| 2026-09-15 | CNY 4,95 | -3,32 % | CNY 5,09 | CNY 5,12 | CNY 4,94 | 10,84M |
| 2026-09-14 | CNY 5,12 | -0,19 % | CNY 5,13 | CNY 5,16 | CNY 5,06 | 8,34M |
| 2026-09-11 | CNY 5,13 | -2,10 % | CNY 5,21 | CNY 5,24 | CNY 5,03 | 13,79M |
| 2026-09-10 | CNY 5,24 | -1,50 % | CNY 5,28 | CNY 5,32 | CNY 5,21 | 9,81M |
| 2026-09-09 | CNY 5,32 | +0,57 % | CNY 5,28 | CNY 5,35 | CNY 5,20 | 12,58M |
| 2026-09-08 | CNY 5,29 | +1,54 % | CNY 5,21 | CNY 5,33 | CNY 5,21 | 16,68M |
| 2026-09-07 | CNY 5,21 | -1,14 % | CNY 5,20 | CNY 5,27 | CNY 5,18 | 16,26M |
| 2026-09-04 | CNY 5,27 | +3,13 % | CNY 5,11 | CNY 5,44 | CNY 5,10 | 23,27M |
| 2026-09-03 | CNY 5,11 | -1,73 % | CNY 5,20 | CNY 5,26 | CNY 5,10 | 7,98M |
| 2026-09-02 | CNY 5,20 | -0,38 % | CNY 5,20 | CNY 5,25 | CNY 5,09 | 12,92M |
| 2026-09-01 | CNY 5,22 | +2,35 % | CNY 5,11 | CNY 5,30 | CNY 5,09 | 14,45M |
| 2026-08-31 | CNY 5,10 | -1,16 % | CNY 5,12 | CNY 5,18 | CNY 5,05 | 11,54M |
| 2026-08-28 | CNY 5,16 | +1,18 % | CNY 5,10 | CNY 5,18 | CNY 5,09 | 13,38M |
| 2026-08-27 | CNY 5,10 | +0,20 % | CNY 5,06 | CNY 5,14 | CNY 5,04 | 10,36M |
| 2026-08-26 | CNY 5,09 | +0,79 % | CNY 5,04 | CNY 5,11 | CNY 5,02 | 12,58M |
| 2026-08-25 | CNY 5,05 | +1,61 % | CNY 4,98 | CNY 5,07 | CNY 4,93 | 10,23M |
| 2026-08-24 | CNY 4,97 | -2,36 % | CNY 5,11 | CNY 5,11 | CNY 4,91 | 11,59M |
| 2026-08-21 | CNY 5,09 | -0,39 % | CNY 5,06 | CNY 5,13 | CNY 5,00 | 13,61M |
| 2026-08-20 | CNY 5,11 | +2,00 % | CNY 5,18 | CNY 5,28 | CNY 5,06 | 22,72M |
| 2026-08-19 | CNY 5,01 | -3,09 % | CNY 5,13 | CNY 5,16 | CNY 4,99 | 11,03M |
| 2026-08-18 | CNY 5,17 | +0,78 % | CNY 5,13 | CNY 5,20 | CNY 5,08 | 10,13M |
| 2026-08-17 | CNY 5,13 | +0,79 % | CNY 5,10 | CNY 5,14 | CNY 5,03 | 10,86M |
| 2026-08-14 | CNY 5,09 | 0,00 % | CNY 5,09 | CNY 5,12 | CNY 5,00 | 8,83M |
| 2026-08-13 | CNY 5,09 | -0,78 % | CNY 5,15 | CNY 5,19 | CNY 5,08 | 9,72M |
| 2026-08-12 | CNY 5,13 | +0,98 % | CNY 5,08 | CNY 5,15 | CNY 5,05 | 9,22M |
| 2026-08-11 | CNY 5,08 | -0,39 % | CNY 5,10 | CNY 5,12 | CNY 5,02 | 9,32M |
| 2026-08-10 | CNY 5,10 | +3,24 % | CNY 4,95 | CNY 5,10 | CNY 4,91 | 12,08M |
| 2026-08-07 | CNY 4,94 | -1,00 % | CNY 4,97 | CNY 5,00 | CNY 4,87 | 9,95M |
| 2026-08-06 | CNY 4,99 | +1,42 % | CNY 4,91 | CNY 5,06 | CNY 4,89 | 14,16M |
| 2026-08-05 | CNY 4,92 | +0,41 % | CNY 4,93 | CNY 5,00 | CNY 4,88 | 11,39M |
| 2026-08-04 | CNY 4,90 | -0,41 % | CNY 4,94 | CNY 5,03 | CNY 4,87 | 10,73M |
| 2026-08-03 | CNY 4,92 | +1,86 % | CNY 4,83 | CNY 4,93 | CNY 4,79 | 8,70M |
| 2026-07-31 | CNY 4,83 | +2,11 % | CNY 4,72 | CNY 4,85 | CNY 4,71 | 10,12M |
| 2026-07-30 | CNY 4,73 | -1,05 % | CNY 4,75 | CNY 4,90 | CNY 4,71 | 13,48M |
| 2026-07-29 | CNY 4,78 | +1,27 % | CNY 4,71 | CNY 4,81 | CNY 4,66 | 12,60M |
| 2026-07-28 | CNY 4,72 | +3,28 % | CNY 4,55 | CNY 4,79 | CNY 4,53 | 14,70M |
| 2026-07-27 | CNY 4,57 | +3,63 % | CNY 4,41 | CNY 4,60 | CNY 4,39 | 11,80M |
| 2026-07-24 | CNY 4,41 | -2,43 % | CNY 4,47 | CNY 4,58 | CNY 4,39 | 10,25M |
| 2026-07-23 | CNY 4,52 | +4,15 % | CNY 4,33 | CNY 4,53 | CNY 4,33 | 14,62M |
| 2026-07-22 | CNY 4,34 | -1,14 % | CNY 4,35 | CNY 4,47 | CNY 4,30 | 12,62M |
| 2026-07-21 | CNY 4,39 | -1,13 % | CNY 4,45 | CNY 4,48 | CNY 4,21 | 21,50M |
| 2026-07-20 | CNY 4,44 | -3,90 % | CNY 4,59 | CNY 4,73 | CNY 4,38 | 23,14M |
| 2026-07-17 | CNY 4,62 | -4,15 % | CNY 4,80 | CNY 4,90 | CNY 4,59 | 23,07M |
| 2026-07-16 | CNY 4,82 | +1,47 % | CNY 4,69 | CNY 4,93 | CNY 4,68 | 27,27M |
| 2026-07-15 | CNY 4,75 | -1,04 % | CNY 4,57 | CNY 4,86 | CNY 4,53 | 40,94M |
| 2026-07-14 | CNY 4,80 | +8,11 % | CNY 4,70 | CNY 4,88 | CNY 4,49 | 53,78M |
| 2026-07-13 | CNY 4,44 | -5,13 % | CNY 4,69 | CNY 4,69 | CNY 4,41 | 13,73M |
| 2026-07-10 | CNY 4,68 | +4,00 % | CNY 4,50 | CNY 4,85 | CNY 4,40 | 21,03M |
| 2026-07-09 | CNY 4,50 | +1,12 % | CNY 4,45 | CNY 4,51 | CNY 4,33 | 9,87M |
| 2026-07-08 | CNY 4,45 | +0,45 % | CNY 4,43 | CNY 4,45 | CNY 4,30 | 8,28M |
| 2026-07-07 | CNY 4,43 | -2,21 % | CNY 4,53 | CNY 4,55 | CNY 4,39 | 9,35M |
| 2026-07-06 | CNY 4,53 | -1,52 % | CNY 4,60 | CNY 4,67 | CNY 4,53 | 9,47M |
| 2026-07-03 | CNY 4,60 | +0,66 % | CNY 4,61 | CNY 4,67 | CNY 4,50 | 12,06M |
| 2026-07-02 | CNY 4,57 | +0,44 % | CNY 4,55 | CNY 4,80 | CNY 4,51 | 13,34M |
| 2026-07-01 | CNY 4,55 | +2,71 % | CNY 4,43 | CNY 4,60 | CNY 4,41 | 14,79M |
| 2026-06-30 | CNY 4,43 | +0,68 % | CNY 4,40 | CNY 4,46 | CNY 4,31 | 14,33M |
| 2026-06-29 | CNY 4,40 | -2,44 % | CNY 4,50 | CNY 4,55 | CNY 4,35 | 14,24M |
| 2026-06-26 | CNY 4,51 | -3,43 % | CNY 4,67 | CNY 4,67 | CNY 4,50 | 12,34M |
| 2026-06-25 | CNY 4,67 | -1,27 % | CNY 4,71 | CNY 4,76 | CNY 4,63 | 12,58M |
| 2026-06-24 | CNY 4,73 | -5,78 % | CNY 5,02 | CNY 5,03 | CNY 4,71 | 19,47M |
| 2026-06-23 | CNY 5,02 | +1,21 % | CNY 4,94 | CNY 5,10 | CNY 4,92 | 14,83M |
| 2026-06-22 | CNY 4,96 | -0,20 % | CNY 4,95 | CNY 4,98 | CNY 4,78 | 18,60M |
| 2026-06-18 | CNY 4,97 | +2,90 % | CNY 4,81 | CNY 5,09 | CNY 4,71 | 21,20M |
| 2026-06-17 | CNY 4,83 | -3,01 % | CNY 4,99 | CNY 4,99 | CNY 4,76 | 14,49M |
| 2026-06-16 | CNY 4,98 | -1,19 % | CNY 5,05 | CNY 5,06 | CNY 4,92 | 13,97M |
| 2026-06-15 | CNY 5,04 | +0,20 % | CNY 5,07 | CNY 5,24 | CNY 5,00 | 14,44M |
| 2026-06-12 | CNY 5,03 | -0,40 % | CNY 5,08 | CNY 5,16 | CNY 4,93 | 13,02M |
| 2026-06-11 | CNY 5,05 | -2,70 % | CNY 5,13 | CNY 5,22 | CNY 5,00 | 11,90M |
| 2026-06-10 | CNY 5,19 | -3,71 % | CNY 5,34 | CNY 5,36 | CNY 5,07 | 15,12M |
| 2026-06-09 | CNY 5,39 | +0,19 % | CNY 5,39 | CNY 5,48 | CNY 5,30 | 13,09M |
| 2026-06-08 | CNY 5,38 | -5,28 % | CNY 5,60 | CNY 5,79 | CNY 5,29 | 24,14M |
| 2026-06-05 | CNY 5,68 | +2,34 % | CNY 5,50 | CNY 5,84 | CNY 5,37 | 27,61M |
| 2026-06-04 | CNY 5,55 | -1,42 % | CNY 5,73 | CNY 5,95 | CNY 5,48 | 24,64M |
| 2026-06-03 | CNY 5,63 | -1,75 % | CNY 5,72 | CNY 5,82 | CNY 5,56 | 13,39M |
| 2026-06-02 | CNY 5,73 | +0,17 % | CNY 5,71 | CNY 5,77 | CNY 5,56 | 16,58M |
| 2026-06-01 | CNY 5,72 | +2,33 % | CNY 5,54 | CNY 5,77 | CNY 5,46 | 17,58M |
| 2026-05-29 | CNY 5,59 | -6,83 % | CNY 5,94 | CNY 5,98 | CNY 5,50 | 24,75M |
| 2026-05-28 | CNY 6,00 | +4,35 % | CNY 5,71 | CNY 6,03 | CNY 5,60 | 20,31M |
| 2026-05-27 | CNY 5,75 | -3,69 % | CNY 5,95 | CNY 6,00 | CNY 5,66 | 20,32M |
| 2026-05-26 | CNY 5,97 | -2,45 % | CNY 6,10 | CNY 6,16 | CNY 5,94 | 18,95M |