Guoyuan Securities Company Limited Class A 000728
SZSE · China · Finanzen
CNY 7,25+0,05 (+0,69 %)
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 7,25 | +0,69 % | CNY 7,22 | CNY 7,28 | CNY 7,22 | 12,40M |
| 2026-09-29 | CNY 7,20 | +0,28 % | CNY 7,17 | CNY 7,26 | CNY 7,16 | 18,81M |
| 2026-09-28 | CNY 7,18 | -1,51 % | CNY 7,29 | CNY 7,32 | CNY 7,14 | 18,50M |
| 2026-09-24 | CNY 7,29 | -1,62 % | CNY 7,40 | CNY 7,41 | CNY 7,28 | 17,50M |
| 2026-09-23 | CNY 7,41 | -1,07 % | CNY 7,48 | CNY 7,50 | CNY 7,41 | 15,26M |
| 2026-09-22 | CNY 7,49 | -0,53 % | CNY 7,52 | CNY 7,59 | CNY 7,48 | 19,48M |
| 2026-09-21 | CNY 7,53 | +0,80 % | CNY 7,49 | CNY 7,55 | CNY 7,44 | 20,99M |
| 2026-09-18 | CNY 7,47 | +0,40 % | CNY 7,47 | CNY 7,51 | CNY 7,42 | 17,65M |
| 2026-09-17 | CNY 7,44 | -1,06 % | CNY 7,50 | CNY 7,54 | CNY 7,43 | 14,45M |
| 2026-09-16 | CNY 7,52 | +0,40 % | CNY 7,47 | CNY 7,56 | CNY 7,39 | 16,72M |
| 2026-09-15 | CNY 7,49 | -0,53 % | CNY 7,51 | CNY 7,56 | CNY 7,46 | 14,30M |
| 2026-09-14 | CNY 7,53 | 0,00 % | CNY 7,49 | CNY 7,54 | CNY 7,44 | 19,14M |
| 2026-09-11 | CNY 7,53 | -2,84 % | CNY 7,72 | CNY 7,73 | CNY 7,50 | 29,26M |
| 2026-09-10 | CNY 7,75 | +0,13 % | CNY 7,70 | CNY 7,78 | CNY 7,68 | 19,91M |
| 2026-09-09 | CNY 7,74 | -0,26 % | CNY 7,79 | CNY 7,80 | CNY 7,66 | 22,88M |
| 2026-09-08 | CNY 7,76 | +0,52 % | CNY 7,71 | CNY 7,92 | CNY 7,69 | 30,62M |
| 2026-09-07 | CNY 7,72 | -0,52 % | CNY 7,76 | CNY 7,81 | CNY 7,70 | 31,53M |
| 2026-09-04 | CNY 7,76 | +1,04 % | CNY 7,74 | CNY 7,85 | CNY 7,70 | 34,26M |
| 2026-09-03 | CNY 7,68 | -0,39 % | CNY 7,71 | CNY 7,80 | CNY 7,65 | 26,79M |
| 2026-09-02 | CNY 7,71 | -2,16 % | CNY 7,88 | CNY 7,92 | CNY 7,69 | 31,09M |
| 2026-09-01 | CNY 7,88 | +2,20 % | CNY 7,70 | CNY 7,93 | CNY 7,66 | 56,73M |
| 2026-08-31 | CNY 7,71 | +0,13 % | CNY 7,66 | CNY 7,75 | CNY 7,62 | 38,31M |
| 2026-08-28 | CNY 7,70 | -0,26 % | CNY 7,69 | CNY 7,74 | CNY 7,62 | 37,86M |
| 2026-08-27 | CNY 7,72 | +0,39 % | CNY 7,60 | CNY 7,74 | CNY 7,60 | 66,68M |
| 2026-08-26 | CNY 7,69 | +4,63 % | CNY 7,39 | CNY 7,73 | CNY 7,36 | 93,80M |
| 2026-08-25 | CNY 7,35 | +3,67 % | CNY 7,23 | CNY 7,40 | CNY 7,21 | 73,13M |
| 2026-08-24 | CNY 7,09 | +0,71 % | CNY 7,03 | CNY 7,13 | CNY 7,01 | 18,46M |
| 2026-08-21 | CNY 7,04 | 0,00 % | CNY 7,03 | CNY 7,06 | CNY 7,00 | 11,89M |
| 2026-08-20 | CNY 7,04 | +0,72 % | CNY 7,01 | CNY 7,07 | CNY 6,99 | 13,45M |
| 2026-08-19 | CNY 6,99 | -1,27 % | CNY 7,07 | CNY 7,11 | CNY 6,98 | 20,72M |
| 2026-08-18 | CNY 7,08 | -1,12 % | CNY 7,16 | CNY 7,17 | CNY 7,05 | 19,80M |
| 2026-08-17 | CNY 7,16 | +0,42 % | CNY 7,14 | CNY 7,17 | CNY 7,12 | 11,05M |
| 2026-08-14 | CNY 7,13 | -1,38 % | CNY 7,21 | CNY 7,25 | CNY 7,12 | 21,10M |
| 2026-08-13 | CNY 7,23 | +0,14 % | CNY 7,24 | CNY 7,30 | CNY 7,20 | 20,69M |
| 2026-08-12 | CNY 7,22 | +0,56 % | CNY 7,19 | CNY 7,23 | CNY 7,17 | 11,94M |
| 2026-08-11 | CNY 7,18 | -0,55 % | CNY 7,22 | CNY 7,23 | CNY 7,18 | 13,97M |
| 2026-08-10 | CNY 7,22 | +0,14 % | CNY 7,21 | CNY 7,26 | CNY 7,21 | 14,77M |
| 2026-08-07 | CNY 7,21 | -0,55 % | CNY 7,25 | CNY 7,25 | CNY 7,17 | 19,60M |
| 2026-08-06 | CNY 7,25 | -1,09 % | CNY 7,31 | CNY 7,31 | CNY 7,22 | 21,94M |
| 2026-08-05 | CNY 7,33 | -0,27 % | CNY 7,35 | CNY 7,39 | CNY 7,31 | 22,73M |
| 2026-08-04 | CNY 7,35 | -0,27 % | CNY 7,38 | CNY 7,43 | CNY 7,34 | 19,28M |
| 2026-08-03 | CNY 7,37 | +0,41 % | CNY 7,25 | CNY 7,39 | CNY 7,21 | 26,05M |
| 2026-07-31 | CNY 7,34 | +0,41 % | CNY 7,31 | CNY 7,40 | CNY 7,31 | 26,05M |
| 2026-07-30 | CNY 7,31 | +0,27 % | CNY 7,27 | CNY 7,37 | CNY 7,23 | 31,06M |
| 2026-07-29 | CNY 7,29 | +2,68 % | CNY 7,11 | CNY 7,33 | CNY 7,10 | 37,91M |
| 2026-07-28 | CNY 7,10 | -1,93 % | CNY 7,21 | CNY 7,21 | CNY 7,07 | 25,40M |
| 2026-07-27 | CNY 7,24 | +0,70 % | CNY 7,19 | CNY 7,25 | CNY 7,13 | 22,76M |
| 2026-07-24 | CNY 7,19 | -2,31 % | CNY 7,35 | CNY 7,37 | CNY 7,19 | 22,01M |
| 2026-07-23 | CNY 7,36 | +0,82 % | CNY 7,28 | CNY 7,38 | CNY 7,27 | 23,25M |
| 2026-07-22 | CNY 7,30 | -1,62 % | CNY 7,37 | CNY 7,41 | CNY 7,20 | 33,73M |
| 2026-07-21 | CNY 7,42 | +0,82 % | CNY 7,33 | CNY 7,53 | CNY 7,32 | 46,18M |
| 2026-07-20 | CNY 7,36 | +1,10 % | CNY 7,26 | CNY 7,39 | CNY 7,25 | 39,43M |
| 2026-07-17 | CNY 7,28 | -1,09 % | CNY 7,36 | CNY 7,43 | CNY 7,20 | 37,07M |
| 2026-07-16 | CNY 7,36 | -1,34 % | CNY 7,42 | CNY 7,47 | CNY 7,34 | 26,81M |
| 2026-07-15 | CNY 7,46 | +2,19 % | CNY 7,29 | CNY 7,46 | CNY 7,27 | 40,75M |
| 2026-07-14 | CNY 7,30 | +0,97 % | CNY 7,22 | CNY 7,32 | CNY 7,18 | 25,98M |
| 2026-07-13 | CNY 7,23 | -0,28 % | CNY 7,26 | CNY 7,31 | CNY 7,19 | 29,79M |
| 2026-07-10 | CNY 7,25 | -2,55 % | CNY 7,44 | CNY 7,44 | CNY 7,23 | 39,17M |
| 2026-07-09 | CNY 7,44 | +1,92 % | CNY 7,31 | CNY 7,47 | CNY 7,31 | 38,00M |
| 2026-07-08 | CNY 7,30 | -1,48 % | CNY 7,38 | CNY 7,43 | CNY 7,27 | 30,27M |
| 2026-07-07 | CNY 7,41 | -1,59 % | CNY 7,51 | CNY 7,52 | CNY 7,35 | 31,50M |
| 2026-07-06 | CNY 7,53 | 0,00 % | CNY 7,62 | CNY 7,64 | CNY 7,46 | 35,46M |
| 2026-07-03 | CNY 7,53 | -0,53 % | CNY 7,62 | CNY 7,65 | CNY 7,44 | 50,43M |
| 2026-07-02 | CNY 7,57 | -3,32 % | CNY 7,71 | CNY 7,80 | CNY 7,56 | 64,36M |
| 2026-07-01 | CNY 7,83 | +4,54 % | CNY 7,48 | CNY 7,90 | CNY 7,44 | 95,17M |
| 2026-06-30 | CNY 7,49 | -0,53 % | CNY 7,47 | CNY 7,66 | CNY 7,41 | 59,99M |
| 2026-06-29 | CNY 7,53 | -1,70 % | CNY 7,68 | CNY 7,77 | CNY 7,47 | 81,98M |
| 2026-06-26 | CNY 7,66 | -0,26 % | CNY 7,50 | CNY 8,02 | CNY 7,46 | 132,54M |
| 2026-06-25 | CNY 7,68 | +2,40 % | CNY 7,59 | CNY 7,77 | CNY 7,38 | 97,68M |
| 2026-06-24 | CNY 7,50 | +1,08 % | CNY 7,40 | CNY 7,88 | CNY 7,36 | 100,79M |
| 2026-06-23 | CNY 7,42 | +0,54 % | CNY 7,38 | CNY 7,60 | CNY 7,35 | 76,56M |
| 2026-06-22 | CNY 7,38 | +4,98 % | CNY 7,02 | CNY 7,39 | CNY 7,01 | 67,47M |
| 2026-06-18 | CNY 7,03 | -3,03 % | CNY 7,22 | CNY 7,24 | CNY 7,03 | 30,72M |
| 2026-06-17 | CNY 7,25 | +0,42 % | CNY 7,20 | CNY 7,38 | CNY 7,14 | 47,72M |
| 2026-06-16 | CNY 7,22 | +0,84 % | CNY 7,15 | CNY 7,24 | CNY 7,10 | 41,82M |
| 2026-06-15 | CNY 7,16 | +2,73 % | CNY 7,02 | CNY 7,31 | CNY 6,97 | 57,71M |
| 2026-06-12 | CNY 6,97 | +3,41 % | CNY 6,77 | CNY 7,00 | CNY 6,74 | 45,93M |
| 2026-06-11 | CNY 6,74 | -1,75 % | CNY 6,86 | CNY 6,89 | CNY 6,69 | 23,16M |
| 2026-06-10 | CNY 6,86 | +1,33 % | CNY 6,74 | CNY 6,87 | CNY 6,71 | 27,29M |
| 2026-06-09 | CNY 6,77 | +0,15 % | CNY 6,77 | CNY 6,79 | CNY 6,66 | 24,30M |
| 2026-06-08 | CNY 6,76 | -2,03 % | CNY 6,80 | CNY 6,87 | CNY 6,70 | 35,11M |
| 2026-06-05 | CNY 6,90 | -1,00 % | CNY 6,97 | CNY 7,03 | CNY 6,89 | 27,71M |
| 2026-06-04 | CNY 6,97 | -2,11 % | CNY 7,10 | CNY 7,16 | CNY 6,93 | 37,01M |
| 2026-06-03 | CNY 7,12 | -0,84 % | CNY 7,16 | CNY 7,21 | CNY 7,11 | 30,38M |
| 2026-06-02 | CNY 7,18 | -0,14 % | CNY 7,17 | CNY 7,21 | CNY 7,11 | 35,67M |
| 2026-06-01 | CNY 7,19 | +0,84 % | CNY 7,12 | CNY 7,20 | CNY 7,06 | 31,17M |
| 2026-05-29 | CNY 7,13 | -0,83 % | CNY 7,18 | CNY 7,28 | CNY 7,13 | 43,37M |
| 2026-05-28 | CNY 7,19 | -0,42 % | CNY 7,22 | CNY 7,27 | CNY 7,05 | 46,71M |
| 2026-05-27 | CNY 7,22 | -0,14 % | CNY 7,20 | CNY 7,39 | CNY 7,14 | 50,78M |
| 2026-05-26 | CNY 7,23 | +0,56 % | CNY 7,15 | CNY 7,30 | CNY 7,14 | 48,19M |