Changjiang Securities Co., Ltd Class A 000783
SZSE · China · Finanzen
CNY 7,940,00 (0,00 %)
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 7,94 | 0,00 % | CNY 7,99 | CNY 8,00 | CNY 7,90 | 36,07M |
| 2026-09-29 | CNY 7,94 | +0,25 % | CNY 7,90 | CNY 8,01 | CNY 7,89 | 40,44M |
| 2026-09-28 | CNY 7,92 | -4,35 % | CNY 8,25 | CNY 8,26 | CNY 7,90 | 90,58M |
| 2026-09-24 | CNY 8,28 | -2,13 % | CNY 8,41 | CNY 8,44 | CNY 8,28 | 50,28M |
| 2026-09-23 | CNY 8,46 | -0,59 % | CNY 8,49 | CNY 8,54 | CNY 8,43 | 34,58M |
| 2026-09-22 | CNY 8,51 | 0,00 % | CNY 8,53 | CNY 8,57 | CNY 8,48 | 58,49M |
| 2026-09-21 | CNY 8,51 | +0,71 % | CNY 8,42 | CNY 8,53 | CNY 8,40 | 64,36M |
| 2026-09-18 | CNY 8,45 | +1,93 % | CNY 8,35 | CNY 8,45 | CNY 8,32 | 66,37M |
| 2026-09-17 | CNY 8,29 | -1,54 % | CNY 8,33 | CNY 8,44 | CNY 8,28 | 49,67M |
| 2026-09-16 | CNY 8,42 | +1,32 % | CNY 8,28 | CNY 8,45 | CNY 8,22 | 61,10M |
| 2026-09-15 | CNY 8,31 | -0,84 % | CNY 8,35 | CNY 8,40 | CNY 8,27 | 47,75M |
| 2026-09-14 | CNY 8,38 | -1,41 % | CNY 8,42 | CNY 8,45 | CNY 8,32 | 69,55M |
| 2026-09-11 | CNY 8,50 | -5,56 % | CNY 8,88 | CNY 8,90 | CNY 8,49 | 140,79M |
| 2026-09-10 | CNY 9,00 | -0,55 % | CNY 9,00 | CNY 9,05 | CNY 8,94 | 77,12M |
| 2026-09-09 | CNY 9,05 | -0,33 % | CNY 9,03 | CNY 9,08 | CNY 8,96 | 69,49M |
| 2026-09-08 | CNY 9,08 | +0,22 % | CNY 9,08 | CNY 9,16 | CNY 8,99 | 100,73M |
| 2026-09-07 | CNY 9,06 | -2,16 % | CNY 9,26 | CNY 9,31 | CNY 9,02 | 115,31M |
| 2026-09-04 | CNY 9,26 | +0,33 % | CNY 9,40 | CNY 9,45 | CNY 9,21 | 156,55M |
| 2026-09-03 | CNY 9,23 | +3,94 % | CNY 8,96 | CNY 9,64 | CNY 8,93 | 208,99M |
| 2026-09-02 | CNY 8,88 | -3,58 % | CNY 9,14 | CNY 9,14 | CNY 8,87 | 112,72M |
| 2026-09-01 | CNY 9,21 | -0,43 % | CNY 9,18 | CNY 9,30 | CNY 9,12 | 96,57M |
| 2026-08-31 | CNY 9,25 | +0,43 % | CNY 9,17 | CNY 9,29 | CNY 9,02 | 118,52M |
| 2026-08-28 | CNY 9,21 | -1,18 % | CNY 9,39 | CNY 9,40 | CNY 9,17 | 120,18M |
| 2026-08-27 | CNY 9,32 | +2,64 % | CNY 8,99 | CNY 9,40 | CNY 8,96 | 227,09M |
| 2026-08-26 | CNY 9,08 | +5,58 % | CNY 8,58 | CNY 9,15 | CNY 8,57 | 214,21M |
| 2026-08-25 | CNY 8,60 | -0,35 % | CNY 8,57 | CNY 8,64 | CNY 8,47 | 66,53M |
| 2026-08-24 | CNY 8,63 | +0,35 % | CNY 8,60 | CNY 8,80 | CNY 8,55 | 77,91M |
| 2026-08-21 | CNY 8,60 | +0,70 % | CNY 8,52 | CNY 8,63 | CNY 8,45 | 61,13M |
| 2026-08-20 | CNY 8,54 | +0,12 % | CNY 8,58 | CNY 8,63 | CNY 8,46 | 73,78M |
| 2026-08-19 | CNY 8,53 | -4,05 % | CNY 8,81 | CNY 8,87 | CNY 8,50 | 114,03M |
| 2026-08-18 | CNY 8,89 | -2,74 % | CNY 9,10 | CNY 9,12 | CNY 8,78 | 119,01M |
| 2026-08-17 | CNY 9,14 | +1,11 % | CNY 9,02 | CNY 9,21 | CNY 8,96 | 99,07M |
| 2026-08-14 | CNY 9,04 | -1,20 % | CNY 9,14 | CNY 9,32 | CNY 8,97 | 124,03M |
| 2026-08-13 | CNY 9,15 | +3,16 % | CNY 8,93 | CNY 9,39 | CNY 8,88 | 202,92M |
| 2026-08-12 | CNY 8,87 | +1,03 % | CNY 8,78 | CNY 8,90 | CNY 8,70 | 79,90M |
| 2026-08-11 | CNY 8,78 | -2,66 % | CNY 8,98 | CNY 9,03 | CNY 8,78 | 100,08M |
| 2026-08-10 | CNY 9,02 | -0,22 % | CNY 9,05 | CNY 9,10 | CNY 8,92 | 86,93M |
| 2026-08-07 | CNY 9,04 | +1,23 % | CNY 8,90 | CNY 9,05 | CNY 8,85 | 88,48M |
| 2026-08-06 | CNY 8,93 | -0,33 % | CNY 8,91 | CNY 9,11 | CNY 8,86 | 97,99M |
| 2026-08-05 | CNY 8,96 | +1,47 % | CNY 8,80 | CNY 9,04 | CNY 8,79 | 124,45M |
| 2026-08-04 | CNY 8,83 | +2,56 % | CNY 8,65 | CNY 8,87 | CNY 8,65 | 116,04M |
| 2026-08-03 | CNY 8,61 | +0,12 % | CNY 8,48 | CNY 8,62 | CNY 8,42 | 74,73M |
| 2026-07-31 | CNY 8,60 | +0,35 % | CNY 8,62 | CNY 8,82 | CNY 8,58 | 111,08M |
| 2026-07-30 | CNY 8,57 | -0,35 % | CNY 8,49 | CNY 8,70 | CNY 8,47 | 91,84M |
| 2026-07-29 | CNY 8,60 | +2,87 % | CNY 8,36 | CNY 8,66 | CNY 8,31 | 107,54M |
| 2026-07-28 | CNY 8,36 | -3,58 % | CNY 8,52 | CNY 8,63 | CNY 8,35 | 110,40M |
| 2026-07-27 | CNY 8,67 | -0,34 % | CNY 8,66 | CNY 8,72 | CNY 8,36 | 106,76M |
| 2026-07-24 | CNY 8,70 | -3,44 % | CNY 8,85 | CNY 8,91 | CNY 8,67 | 121,93M |
| 2026-07-23 | CNY 9,01 | +4,77 % | CNY 8,64 | CNY 9,04 | CNY 8,62 | 187,82M |
| 2026-07-22 | CNY 8,60 | 0,00 % | CNY 8,50 | CNY 8,71 | CNY 8,43 | 112,08M |
| 2026-07-21 | CNY 8,60 | +2,14 % | CNY 8,45 | CNY 8,61 | CNY 8,34 | 131,77M |
| 2026-07-20 | CNY 8,42 | +0,96 % | CNY 8,41 | CNY 8,67 | CNY 8,24 | 147,36M |
| 2026-07-17 | CNY 8,34 | -4,25 % | CNY 8,68 | CNY 8,81 | CNY 8,33 | 163,20M |
| 2026-07-16 | CNY 8,71 | -3,86 % | CNY 8,93 | CNY 8,94 | CNY 8,68 | 155,94M |
| 2026-07-15 | CNY 9,06 | +2,03 % | CNY 8,73 | CNY 9,15 | CNY 8,71 | 199,47M |
| 2026-07-14 | CNY 8,88 | +1,14 % | CNY 8,74 | CNY 8,89 | CNY 8,53 | 155,94M |
| 2026-07-13 | CNY 8,78 | +0,46 % | CNY 8,86 | CNY 9,08 | CNY 8,71 | 180,43M |
| 2026-07-10 | CNY 8,74 | -6,62 % | CNY 9,15 | CNY 9,15 | CNY 8,70 | 212,60M |
| 2026-07-09 | CNY 9,36 | +5,29 % | CNY 8,91 | CNY 9,38 | CNY 8,89 | 213,80M |
| 2026-07-08 | CNY 8,89 | -3,68 % | CNY 9,24 | CNY 9,32 | CNY 8,86 | 165,12M |
| 2026-07-07 | CNY 9,23 | -3,15 % | CNY 9,53 | CNY 9,61 | CNY 9,19 | 161,76M |
| 2026-07-06 | CNY 9,53 | -4,51 % | CNY 10,10 | CNY 10,18 | CNY 9,45 | 243,46M |
| 2026-07-03 | CNY 9,98 | -0,70 % | CNY 10,19 | CNY 10,25 | CNY 9,82 | 216,96M |
| 2026-07-02 | CNY 10,05 | -4,65 % | CNY 10,50 | CNY 10,65 | CNY 9,98 | 307,45M |
| 2026-07-01 | CNY 10,54 | +8,10 % | CNY 9,66 | CNY 10,73 | CNY 9,61 | 436,95M |
| 2026-06-30 | CNY 9,75 | +3,17 % | CNY 9,52 | CNY 10,09 | CNY 9,38 | 283,02M |
| 2026-06-29 | CNY 9,45 | -3,18 % | CNY 9,77 | CNY 9,98 | CNY 9,27 | 338,33M |
| 2026-06-26 | CNY 9,76 | -3,84 % | CNY 9,99 | CNY 10,18 | CNY 9,68 | 430,68M |
| 2026-06-25 | CNY 10,15 | +9,97 % | CNY 9,33 | CNY 10,15 | CNY 9,06 | 536,76M |
| 2026-06-24 | CNY 9,23 | -2,43 % | CNY 9,49 | CNY 9,79 | CNY 9,08 | 528,74M |
| 2026-06-23 | CNY 9,46 | +10,00 % | CNY 8,91 | CNY 9,46 | CNY 8,91 | 301,86M |
| 2026-06-22 | CNY 8,60 | +9,97 % | CNY 7,82 | CNY 8,60 | CNY 7,77 | 221,42M |
| 2026-06-18 | CNY 7,82 | -2,86 % | CNY 7,99 | CNY 8,09 | CNY 7,79 | 102,60M |
| 2026-06-17 | CNY 8,05 | +1,00 % | CNY 7,93 | CNY 8,23 | CNY 7,92 | 110,99M |
| 2026-06-16 | CNY 7,97 | +0,63 % | CNY 7,85 | CNY 8,04 | CNY 7,83 | 140,63M |
| 2026-06-15 | CNY 7,92 | +2,86 % | CNY 7,44 | CNY 8,14 | CNY 7,39 | 235,19M |
| 2026-06-12 | CNY 7,70 | +4,34 % | CNY 7,40 | CNY 7,75 | CNY 7,37 | 139,09M |
| 2026-06-11 | CNY 7,38 | -1,07 % | CNY 7,41 | CNY 7,54 | CNY 7,31 | 68,33M |
| 2026-06-10 | CNY 7,46 | +1,08 % | CNY 7,32 | CNY 7,48 | CNY 7,30 | 77,07M |
| 2026-06-09 | CNY 7,38 | +0,96 % | CNY 7,34 | CNY 7,39 | CNY 7,25 | 57,33M |
| 2026-06-08 | CNY 7,31 | -2,53 % | CNY 7,32 | CNY 7,49 | CNY 7,23 | 83,29M |
| 2026-06-05 | CNY 7,50 | -2,72 % | CNY 7,71 | CNY 7,77 | CNY 7,48 | 87,81M |
| 2026-06-04 | CNY 7,71 | -2,03 % | CNY 7,81 | CNY 7,91 | CNY 7,64 | 69,41M |
| 2026-06-03 | CNY 7,87 | +0,38 % | CNY 7,80 | CNY 8,03 | CNY 7,78 | 73,03M |
| 2026-06-02 | CNY 7,84 | -1,38 % | CNY 7,92 | CNY 7,96 | CNY 7,74 | 94,64M |
| 2026-06-01 | CNY 7,95 | -2,21 % | CNY 8,11 | CNY 8,12 | CNY 7,92 | 98,60M |
| 2026-05-29 | CNY 8,13 | -0,25 % | CNY 8,15 | CNY 8,39 | CNY 8,12 | 103,22M |
| 2026-05-28 | CNY 8,15 | -1,09 % | CNY 8,26 | CNY 8,26 | CNY 8,05 | 93,49M |
| 2026-05-27 | CNY 8,24 | -1,90 % | CNY 8,31 | CNY 8,49 | CNY 8,21 | 88,08M |
| 2026-05-26 | CNY 8,40 | +0,60 % | CNY 8,25 | CNY 8,56 | CNY 8,22 | 110,42M |