Sealand Securities Co., Ltd. Class A 000750
SZSE · China · Finanzen
CNY 3,61+0,02 (+0,56 %)
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 3,61 | +0,56 % | CNY 3,59 | CNY 3,62 | CNY 3,58 | 24,32M |
| 2026-09-29 | CNY 3,59 | +1,13 % | CNY 3,55 | CNY 3,61 | CNY 3,54 | 29,10M |
| 2026-09-28 | CNY 3,55 | -1,66 % | CNY 3,60 | CNY 3,61 | CNY 3,53 | 32,65M |
| 2026-09-24 | CNY 3,61 | -1,37 % | CNY 3,66 | CNY 3,66 | CNY 3,59 | 36,04M |
| 2026-09-23 | CNY 3,66 | -0,81 % | CNY 3,69 | CNY 3,70 | CNY 3,66 | 23,93M |
| 2026-09-22 | CNY 3,69 | -0,27 % | CNY 3,71 | CNY 3,75 | CNY 3,68 | 42,15M |
| 2026-09-21 | CNY 3,70 | +1,37 % | CNY 3,65 | CNY 3,72 | CNY 3,65 | 42,67M |
| 2026-09-18 | CNY 3,65 | +0,55 % | CNY 3,64 | CNY 3,67 | CNY 3,63 | 42,54M |
| 2026-09-17 | CNY 3,63 | -1,36 % | CNY 3,66 | CNY 3,68 | CNY 3,62 | 24,96M |
| 2026-09-16 | CNY 3,68 | +0,82 % | CNY 3,65 | CNY 3,69 | CNY 3,61 | 33,74M |
| 2026-09-15 | CNY 3,65 | -1,08 % | CNY 3,68 | CNY 3,70 | CNY 3,64 | 30,92M |
| 2026-09-14 | CNY 3,69 | +0,27 % | CNY 3,66 | CNY 3,70 | CNY 3,64 | 36,26M |
| 2026-09-11 | CNY 3,68 | -3,92 % | CNY 3,81 | CNY 3,82 | CNY 3,67 | 89,57M |
| 2026-09-10 | CNY 3,83 | +0,79 % | CNY 3,80 | CNY 3,84 | CNY 3,77 | 49,75M |
| 2026-09-09 | CNY 3,80 | -0,26 % | CNY 3,80 | CNY 3,82 | CNY 3,79 | 32,88M |
| 2026-09-08 | CNY 3,81 | +0,53 % | CNY 3,79 | CNY 3,83 | CNY 3,77 | 36,15M |
| 2026-09-07 | CNY 3,79 | -1,30 % | CNY 3,83 | CNY 3,85 | CNY 3,78 | 61,23M |
| 2026-09-04 | CNY 3,84 | +0,79 % | CNY 3,82 | CNY 3,88 | CNY 3,81 | 65,35M |
| 2026-09-03 | CNY 3,81 | +0,26 % | CNY 3,80 | CNY 3,86 | CNY 3,80 | 47,35M |
| 2026-09-02 | CNY 3,80 | -1,81 % | CNY 3,86 | CNY 3,86 | CNY 3,79 | 54,91M |
| 2026-09-01 | CNY 3,87 | +0,78 % | CNY 3,84 | CNY 3,89 | CNY 3,83 | 51,43M |
| 2026-08-31 | CNY 3,84 | -0,26 % | CNY 3,85 | CNY 3,87 | CNY 3,80 | 46,13M |
| 2026-08-28 | CNY 3,85 | -0,52 % | CNY 3,86 | CNY 3,88 | CNY 3,82 | 48,27M |
| 2026-08-27 | CNY 3,87 | +1,04 % | CNY 3,82 | CNY 3,88 | CNY 3,81 | 76,32M |
| 2026-08-26 | CNY 3,83 | +2,96 % | CNY 3,71 | CNY 3,85 | CNY 3,71 | 87,23M |
| 2026-08-25 | CNY 3,72 | +0,54 % | CNY 3,69 | CNY 3,72 | CNY 3,68 | 22,89M |
| 2026-08-24 | CNY 3,70 | +0,54 % | CNY 3,67 | CNY 3,72 | CNY 3,67 | 29,90M |
| 2026-08-21 | CNY 3,68 | -0,54 % | CNY 3,69 | CNY 3,70 | CNY 3,66 | 29,58M |
| 2026-08-20 | CNY 3,70 | +1,09 % | CNY 3,66 | CNY 3,71 | CNY 3,66 | 33,03M |
| 2026-08-19 | CNY 3,66 | -1,61 % | CNY 3,71 | CNY 3,74 | CNY 3,66 | 39,23M |
| 2026-08-18 | CNY 3,72 | -1,59 % | CNY 3,77 | CNY 3,78 | CNY 3,71 | 36,66M |
| 2026-08-17 | CNY 3,78 | +0,80 % | CNY 3,75 | CNY 3,78 | CNY 3,71 | 25,46M |
| 2026-08-14 | CNY 3,75 | -0,79 % | CNY 3,78 | CNY 3,79 | CNY 3,75 | 36,89M |
| 2026-08-13 | CNY 3,78 | 0,00 % | CNY 3,78 | CNY 3,84 | CNY 3,78 | 49,12M |
| 2026-08-12 | CNY 3,78 | +0,27 % | CNY 3,77 | CNY 3,80 | CNY 3,76 | 26,80M |
| 2026-08-11 | CNY 3,77 | -0,79 % | CNY 3,80 | CNY 3,81 | CNY 3,76 | 31,80M |
| 2026-08-10 | CNY 3,80 | +0,26 % | CNY 3,79 | CNY 3,83 | CNY 3,78 | 32,14M |
| 2026-08-07 | CNY 3,79 | -0,52 % | CNY 3,80 | CNY 3,81 | CNY 3,77 | 31,57M |
| 2026-08-06 | CNY 3,81 | -1,55 % | CNY 3,86 | CNY 3,87 | CNY 3,79 | 44,63M |
| 2026-08-05 | CNY 3,87 | +0,26 % | CNY 3,86 | CNY 3,89 | CNY 3,84 | 37,36M |
| 2026-08-04 | CNY 3,86 | 0,00 % | CNY 3,87 | CNY 3,89 | CNY 3,85 | 35,53M |
| 2026-08-03 | CNY 3,86 | +0,52 % | CNY 3,82 | CNY 3,88 | CNY 3,81 | 40,07M |
| 2026-07-31 | CNY 3,84 | +0,26 % | CNY 3,84 | CNY 3,87 | CNY 3,83 | 51,55M |
| 2026-07-30 | CNY 3,83 | 0,00 % | CNY 3,81 | CNY 3,86 | CNY 3,79 | 57,84M |
| 2026-07-29 | CNY 3,83 | +1,86 % | CNY 3,76 | CNY 3,84 | CNY 3,75 | 54,51M |
| 2026-07-28 | CNY 3,76 | -1,57 % | CNY 3,81 | CNY 3,81 | CNY 3,75 | 38,64M |
| 2026-07-27 | CNY 3,82 | +1,60 % | CNY 3,75 | CNY 3,82 | CNY 3,73 | 36,76M |
| 2026-07-24 | CNY 3,76 | -2,08 % | CNY 3,82 | CNY 3,83 | CNY 3,75 | 38,60M |
| 2026-07-23 | CNY 3,84 | +0,52 % | CNY 3,81 | CNY 3,84 | CNY 3,79 | 38,88M |
| 2026-07-22 | CNY 3,82 | -1,29 % | CNY 3,85 | CNY 3,85 | CNY 3,79 | 58,67M |
| 2026-07-21 | CNY 3,87 | +0,52 % | CNY 3,84 | CNY 3,92 | CNY 3,82 | 83,93M |
| 2026-07-20 | CNY 3,85 | +1,05 % | CNY 3,80 | CNY 3,89 | CNY 3,78 | 74,15M |
| 2026-07-17 | CNY 3,81 | -0,78 % | CNY 3,81 | CNY 3,91 | CNY 3,79 | 83,65M |
| 2026-07-16 | CNY 3,84 | +0,79 % | CNY 3,84 | CNY 3,92 | CNY 3,81 | 79,79M |
| 2026-07-15 | CNY 3,81 | +1,60 % | CNY 3,74 | CNY 3,83 | CNY 3,73 | 63,05M |
| 2026-07-14 | CNY 3,75 | +1,35 % | CNY 3,70 | CNY 3,75 | CNY 3,68 | 38,21M |
| 2026-07-13 | CNY 3,70 | -0,54 % | CNY 3,70 | CNY 3,74 | CNY 3,69 | 39,75M |
| 2026-07-10 | CNY 3,72 | -1,33 % | CNY 3,75 | CNY 3,75 | CNY 3,68 | 44,58M |
| 2026-07-09 | CNY 3,77 | +1,07 % | CNY 3,70 | CNY 3,78 | CNY 3,70 | 45,08M |
| 2026-07-08 | CNY 3,73 | +0,27 % | CNY 3,70 | CNY 3,77 | CNY 3,69 | 34,45M |
| 2026-07-07 | CNY 3,72 | -2,11 % | CNY 3,80 | CNY 3,80 | CNY 3,71 | 45,04M |
| 2026-07-06 | CNY 3,80 | +0,53 % | CNY 3,81 | CNY 3,83 | CNY 3,77 | 44,13M |
| 2026-07-03 | CNY 3,78 | 0,00 % | CNY 3,80 | CNY 3,83 | CNY 3,75 | 54,48M |
| 2026-07-02 | CNY 3,78 | -2,07 % | CNY 3,84 | CNY 3,88 | CNY 3,76 | 83,27M |
| 2026-07-01 | CNY 3,86 | +4,89 % | CNY 3,68 | CNY 3,89 | CNY 3,67 | 115,78M |
| 2026-06-30 | CNY 3,68 | -0,54 % | CNY 3,68 | CNY 3,74 | CNY 3,64 | 49,68M |
| 2026-06-29 | CNY 3,70 | +0,54 % | CNY 3,68 | CNY 3,73 | CNY 3,63 | 55,55M |
| 2026-06-26 | CNY 3,68 | -4,42 % | CNY 3,82 | CNY 3,85 | CNY 3,68 | 94,84M |
| 2026-06-25 | CNY 3,85 | +2,94 % | CNY 3,76 | CNY 3,86 | CNY 3,70 | 109,87M |
| 2026-06-24 | CNY 3,74 | -2,86 % | CNY 3,83 | CNY 3,88 | CNY 3,72 | 96,44M |
| 2026-06-23 | CNY 3,85 | +1,58 % | CNY 3,79 | CNY 4,00 | CNY 3,76 | 157,16M |
| 2026-06-22 | CNY 3,79 | +5,28 % | CNY 3,59 | CNY 3,79 | CNY 3,58 | 103,44M |
| 2026-06-18 | CNY 3,60 | -3,23 % | CNY 3,72 | CNY 3,72 | CNY 3,58 | 54,35M |
| 2026-06-17 | CNY 3,72 | -0,27 % | CNY 3,72 | CNY 3,76 | CNY 3,69 | 45,33M |
| 2026-06-16 | CNY 3,73 | 0,00 % | CNY 3,70 | CNY 3,76 | CNY 3,68 | 58,06M |
| 2026-06-15 | CNY 3,73 | +4,19 % | CNY 3,60 | CNY 3,82 | CNY 3,57 | 107,43M |
| 2026-06-12 | CNY 3,58 | +4,07 % | CNY 3,46 | CNY 3,60 | CNY 3,44 | 74,31M |
| 2026-06-11 | CNY 3,44 | -3,10 % | CNY 3,54 | CNY 3,57 | CNY 3,42 | 50,35M |
| 2026-06-10 | CNY 3,55 | +1,14 % | CNY 3,50 | CNY 3,56 | CNY 3,48 | 48,52M |
| 2026-06-09 | CNY 3,51 | +0,29 % | CNY 3,50 | CNY 3,53 | CNY 3,47 | 30,03M |
| 2026-06-08 | CNY 3,50 | -2,51 % | CNY 3,55 | CNY 3,58 | CNY 3,47 | 47,57M |
| 2026-06-05 | CNY 3,59 | -0,55 % | CNY 3,60 | CNY 3,64 | CNY 3,58 | 36,50M |
| 2026-06-04 | CNY 3,61 | -1,63 % | CNY 3,66 | CNY 3,69 | CNY 3,56 | 49,38M |
| 2026-06-03 | CNY 3,67 | -1,08 % | CNY 3,71 | CNY 3,72 | CNY 3,66 | 45,18M |
| 2026-06-02 | CNY 3,71 | -0,54 % | CNY 3,72 | CNY 3,74 | CNY 3,69 | 42,27M |
| 2026-06-01 | CNY 3,73 | +0,27 % | CNY 3,72 | CNY 3,75 | CNY 3,69 | 43,74M |
| 2026-05-29 | CNY 3,72 | +0,54 % | CNY 3,69 | CNY 3,76 | CNY 3,69 | 44,97M |
| 2026-05-28 | CNY 3,70 | -1,07 % | CNY 3,74 | CNY 3,75 | CNY 3,66 | 51,15M |
| 2026-05-27 | CNY 3,74 | -1,06 % | CNY 3,77 | CNY 3,83 | CNY 3,73 | 48,55M |
| 2026-05-26 | CNY 3,78 | +0,27 % | CNY 3,76 | CNY 3,81 | CNY 3,74 | 49,85M |