GF Securities Co., Ltd. Class A 000776
SZSE · China · Finanzen
CNY 19,88+0,14 (+0,71 %)
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 19,88 | +0,71 % | CNY 19,80 | CNY 19,92 | CNY 19,72 | 27,35M |
| 2026-09-29 | CNY 19,74 | -0,35 % | CNY 19,71 | CNY 19,90 | CNY 19,70 | 26,46M |
| 2026-09-28 | CNY 19,81 | -2,75 % | CNY 20,30 | CNY 20,36 | CNY 19,80 | 41,43M |
| 2026-09-24 | CNY 20,37 | -2,21 % | CNY 20,74 | CNY 20,74 | CNY 20,26 | 37,96M |
| 2026-09-23 | CNY 20,83 | -0,62 % | CNY 20,96 | CNY 20,98 | CNY 20,70 | 26,93M |
| 2026-09-22 | CNY 20,96 | -0,10 % | CNY 20,98 | CNY 21,13 | CNY 20,85 | 43,65M |
| 2026-09-21 | CNY 20,98 | +0,91 % | CNY 20,78 | CNY 21,08 | CNY 20,66 | 44,00M |
| 2026-09-18 | CNY 20,79 | +3,85 % | CNY 20,15 | CNY 20,80 | CNY 20,15 | 58,53M |
| 2026-09-17 | CNY 20,02 | -1,43 % | CNY 20,10 | CNY 20,36 | CNY 19,95 | 36,26M |
| 2026-09-16 | CNY 20,31 | 0,00 % | CNY 20,31 | CNY 20,45 | CNY 19,89 | 52,69M |
| 2026-09-15 | CNY 20,31 | -0,88 % | CNY 20,52 | CNY 20,57 | CNY 20,28 | 31,65M |
| 2026-09-14 | CNY 20,49 | -1,96 % | CNY 20,74 | CNY 20,81 | CNY 20,46 | 48,24M |
| 2026-09-11 | CNY 20,90 | -3,78 % | CNY 21,48 | CNY 21,48 | CNY 20,56 | 75,59M |
| 2026-09-10 | CNY 21,72 | +0,37 % | CNY 21,55 | CNY 21,81 | CNY 21,45 | 36,26M |
| 2026-09-09 | CNY 21,64 | +0,05 % | CNY 21,52 | CNY 21,74 | CNY 21,40 | 34,34M |
| 2026-09-08 | CNY 21,63 | -0,83 % | CNY 21,90 | CNY 21,93 | CNY 21,57 | 44,71M |
| 2026-09-07 | CNY 21,81 | -1,76 % | CNY 22,37 | CNY 22,42 | CNY 21,73 | 49,13M |
| 2026-09-04 | CNY 22,20 | +0,23 % | CNY 22,27 | CNY 22,64 | CNY 22,10 | 65,95M |
| 2026-09-03 | CNY 22,15 | +3,50 % | CNY 21,44 | CNY 22,40 | CNY 21,44 | 107,84M |
| 2026-09-02 | CNY 21,40 | -2,28 % | CNY 21,80 | CNY 21,88 | CNY 21,38 | 58,43M |
| 2026-09-01 | CNY 21,90 | +0,37 % | CNY 21,77 | CNY 22,17 | CNY 21,70 | 53,64M |
| 2026-08-31 | CNY 21,82 | +1,82 % | CNY 21,49 | CNY 21,99 | CNY 21,30 | 78,44M |
| 2026-08-28 | CNY 21,43 | -0,74 % | CNY 21,54 | CNY 21,58 | CNY 21,32 | 42,29M |
| 2026-08-27 | CNY 21,59 | +1,94 % | CNY 21,02 | CNY 21,64 | CNY 21,02 | 84,40M |
| 2026-08-26 | CNY 21,18 | +3,67 % | CNY 20,36 | CNY 21,32 | CNY 20,34 | 94,67M |
| 2026-08-25 | CNY 20,43 | -1,02 % | CNY 20,51 | CNY 20,63 | CNY 20,28 | 35,39M |
| 2026-08-24 | CNY 20,64 | +0,39 % | CNY 20,47 | CNY 20,98 | CNY 20,47 | 50,09M |
| 2026-08-21 | CNY 20,56 | +1,28 % | CNY 20,30 | CNY 20,65 | CNY 20,21 | 34,15M |
| 2026-08-20 | CNY 20,30 | -0,44 % | CNY 20,46 | CNY 20,65 | CNY 20,20 | 43,02M |
| 2026-08-19 | CNY 20,39 | -3,36 % | CNY 20,96 | CNY 21,05 | CNY 20,36 | 65,53M |
| 2026-08-18 | CNY 21,10 | -0,52 % | CNY 21,16 | CNY 21,23 | CNY 20,80 | 42,29M |
| 2026-08-17 | CNY 21,21 | +2,12 % | CNY 20,77 | CNY 21,30 | CNY 20,68 | 58,63M |
| 2026-08-14 | CNY 20,77 | -2,21 % | CNY 21,21 | CNY 21,41 | CNY 20,72 | 63,11M |
| 2026-08-13 | CNY 21,24 | +0,43 % | CNY 21,14 | CNY 21,69 | CNY 21,11 | 73,03M |
| 2026-08-12 | CNY 21,15 | +1,24 % | CNY 20,80 | CNY 21,23 | CNY 20,66 | 68,53M |
| 2026-08-11 | CNY 20,89 | -0,14 % | CNY 20,92 | CNY 21,24 | CNY 20,84 | 69,90M |
| 2026-08-10 | CNY 20,92 | -0,10 % | CNY 20,95 | CNY 21,14 | CNY 20,80 | 41,80M |
| 2026-08-07 | CNY 20,94 | -1,23 % | CNY 20,69 | CNY 20,94 | CNY 20,43 | 55,77M |
| 2026-08-06 | CNY 21,20 | -0,80 % | CNY 21,21 | CNY 21,32 | CNY 21,07 | 44,51M |
| 2026-08-05 | CNY 21,37 | +2,20 % | CNY 20,95 | CNY 21,50 | CNY 20,78 | 67,97M |
| 2026-08-04 | CNY 20,91 | +0,48 % | CNY 20,90 | CNY 21,03 | CNY 20,76 | 59,99M |
| 2026-08-03 | CNY 20,81 | -2,57 % | CNY 21,00 | CNY 21,10 | CNY 20,78 | 68,47M |
| 2026-07-31 | CNY 21,36 | +0,75 % | CNY 21,55 | CNY 21,69 | CNY 21,20 | 60,37M |
| 2026-07-30 | CNY 21,20 | -2,21 % | CNY 21,38 | CNY 21,78 | CNY 20,86 | 72,51M |
| 2026-07-29 | CNY 21,68 | +1,83 % | CNY 21,30 | CNY 21,80 | CNY 21,01 | 74,18M |
| 2026-07-28 | CNY 21,29 | -2,79 % | CNY 21,71 | CNY 21,90 | CNY 21,21 | 57,60M |
| 2026-07-27 | CNY 21,90 | +0,92 % | CNY 21,75 | CNY 21,91 | CNY 21,22 | 50,57M |
| 2026-07-24 | CNY 21,70 | -4,91 % | CNY 22,53 | CNY 22,58 | CNY 21,65 | 91,36M |
| 2026-07-23 | CNY 22,82 | +1,20 % | CNY 22,53 | CNY 23,08 | CNY 22,35 | 72,41M |
| 2026-07-22 | CNY 22,55 | -1,36 % | CNY 22,50 | CNY 22,86 | CNY 22,14 | 74,99M |
| 2026-07-21 | CNY 22,86 | +0,62 % | CNY 22,55 | CNY 23,20 | CNY 21,89 | 122,70M |
| 2026-07-20 | CNY 22,72 | +5,19 % | CNY 21,92 | CNY 22,93 | CNY 21,80 | 123,58M |
| 2026-07-17 | CNY 21,60 | -2,70 % | CNY 22,05 | CNY 22,27 | CNY 21,46 | 78,68M |
| 2026-07-16 | CNY 22,20 | -2,55 % | CNY 22,50 | CNY 22,70 | CNY 21,98 | 84,14M |
| 2026-07-15 | CNY 22,78 | +3,08 % | CNY 22,12 | CNY 23,30 | CNY 22,08 | 120,28M |
| 2026-07-14 | CNY 22,10 | +4,05 % | CNY 21,16 | CNY 22,12 | CNY 20,65 | 105,34M |
| 2026-07-13 | CNY 21,24 | -2,34 % | CNY 21,70 | CNY 21,81 | CNY 21,10 | 68,38M |
| 2026-07-10 | CNY 21,75 | -3,42 % | CNY 22,30 | CNY 22,40 | CNY 21,72 | 81,34M |
| 2026-07-09 | CNY 22,52 | +2,55 % | CNY 22,07 | CNY 22,63 | CNY 21,68 | 98,83M |
| 2026-07-08 | CNY 21,96 | -3,64 % | CNY 22,79 | CNY 22,86 | CNY 21,92 | 83,75M |
| 2026-07-07 | CNY 22,79 | -4,48 % | CNY 23,62 | CNY 23,75 | CNY 22,69 | 113,78M |
| 2026-07-06 | CNY 23,86 | +0,59 % | CNY 24,10 | CNY 24,42 | CNY 23,43 | 101,08M |
| 2026-07-03 | CNY 23,72 | -0,25 % | CNY 23,92 | CNY 24,16 | CNY 23,30 | 93,30M |
| 2026-07-02 | CNY 23,78 | -4,34 % | CNY 24,59 | CNY 24,90 | CNY 23,69 | 131,24M |
| 2026-07-01 | CNY 24,86 | +6,24 % | CNY 23,38 | CNY 25,43 | CNY 23,05 | 194,65M |
| 2026-06-30 | CNY 23,40 | +0,60 % | CNY 23,14 | CNY 24,00 | CNY 23,14 | 116,24M |
| 2026-06-29 | CNY 23,26 | +4,07 % | CNY 22,46 | CNY 23,86 | CNY 22,46 | 139,87M |
| 2026-06-26 | CNY 22,35 | -3,41 % | CNY 23,02 | CNY 23,52 | CNY 22,22 | 127,15M |
| 2026-06-25 | CNY 23,14 | +2,12 % | CNY 22,55 | CNY 23,62 | CNY 22,25 | 189,83M |
| 2026-06-24 | CNY 22,66 | -2,83 % | CNY 23,17 | CNY 23,67 | CNY 22,42 | 197,78M |
| 2026-06-23 | CNY 23,32 | +2,73 % | CNY 23,50 | CNY 24,12 | CNY 23,15 | 298,18M |
| 2026-06-22 | CNY 22,70 | +9,98 % | CNY 20,76 | CNY 22,70 | CNY 20,56 | 194,85M |
| 2026-06-18 | CNY 20,64 | -3,64 % | CNY 21,31 | CNY 21,59 | CNY 20,60 | 104,10M |
| 2026-06-17 | CNY 21,42 | -0,37 % | CNY 21,49 | CNY 21,70 | CNY 21,25 | 71,20M |
| 2026-06-16 | CNY 21,50 | +3,22 % | CNY 20,81 | CNY 21,55 | CNY 20,68 | 115,92M |
| 2026-06-15 | CNY 20,83 | +3,74 % | CNY 20,10 | CNY 21,50 | CNY 20,10 | 136,51M |
| 2026-06-12 | CNY 20,08 | +4,86 % | CNY 19,15 | CNY 20,27 | CNY 19,09 | 125,36M |
| 2026-06-11 | CNY 19,15 | +0,47 % | CNY 19,00 | CNY 19,56 | CNY 18,81 | 69,28M |
| 2026-06-10 | CNY 19,06 | +2,09 % | CNY 18,57 | CNY 19,17 | CNY 18,51 | 72,02M |
| 2026-06-09 | CNY 18,67 | +0,11 % | CNY 18,78 | CNY 18,84 | CNY 18,47 | 37,57M |
| 2026-06-08 | CNY 18,65 | -0,85 % | CNY 18,50 | CNY 19,05 | CNY 18,50 | 68,27M |
| 2026-06-05 | CNY 18,81 | -1,78 % | CNY 19,17 | CNY 19,59 | CNY 18,75 | 78,99M |
| 2026-06-04 | CNY 19,15 | -0,67 % | CNY 19,21 | CNY 19,54 | CNY 18,93 | 56,48M |
| 2026-06-03 | CNY 19,28 | +1,53 % | CNY 18,99 | CNY 19,43 | CNY 18,76 | 82,15M |
| 2026-06-02 | CNY 18,99 | -0,05 % | CNY 18,93 | CNY 19,19 | CNY 18,66 | 68,78M |
| 2026-06-01 | CNY 19,00 | +0,58 % | CNY 18,90 | CNY 19,38 | CNY 18,68 | 76,94M |
| 2026-05-29 | CNY 18,89 | +1,83 % | CNY 18,59 | CNY 19,26 | CNY 18,54 | 87,59M |
| 2026-05-28 | CNY 18,55 | -1,70 % | CNY 18,88 | CNY 18,93 | CNY 18,38 | 46,87M |
| 2026-05-27 | CNY 18,87 | -1,46 % | CNY 19,00 | CNY 19,39 | CNY 18,60 | 57,87M |
| 2026-05-26 | CNY 19,15 | +0,79 % | CNY 18,86 | CNY 19,63 | CNY 18,81 | 78,96M |