CNFC Overseas Fisheries Co., Ltd. Class A 000798
SZSE · China · Prozessindustrie
CNY 9,79+0,19 (+1,98 %)
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 9,79 | +1,98 % | CNY 9,71 | CNY 9,89 | CNY 9,65 | 11,16M |
| 2026-09-29 | CNY 9,60 | -1,54 % | CNY 9,72 | CNY 9,81 | CNY 9,58 | 11,82M |
| 2026-09-28 | CNY 9,75 | -2,30 % | CNY 9,99 | CNY 10,10 | CNY 9,72 | 13,52M |
| 2026-09-24 | CNY 9,98 | -1,09 % | CNY 10,07 | CNY 10,17 | CNY 9,92 | 13,35M |
| 2026-09-23 | CNY 10,09 | -2,98 % | CNY 10,38 | CNY 10,39 | CNY 10,05 | 16,79M |
| 2026-09-22 | CNY 10,40 | 0,00 % | CNY 10,29 | CNY 10,52 | CNY 10,18 | 21,65M |
| 2026-09-21 | CNY 10,40 | +2,46 % | CNY 10,12 | CNY 10,48 | CNY 10,10 | 23,68M |
| 2026-09-18 | CNY 10,15 | -1,74 % | CNY 9,93 | CNY 10,26 | CNY 9,85 | 28,72M |
| 2026-09-17 | CNY 10,33 | +2,68 % | CNY 10,08 | CNY 10,46 | CNY 9,80 | 40,50M |
| 2026-09-16 | CNY 10,06 | +1,11 % | CNY 9,90 | CNY 10,13 | CNY 9,79 | 26,23M |
| 2026-09-15 | CNY 9,95 | -3,12 % | CNY 10,35 | CNY 10,47 | CNY 9,90 | 32,44M |
| 2026-09-14 | CNY 10,27 | -3,20 % | CNY 10,55 | CNY 10,59 | CNY 10,09 | 42,53M |
| 2026-09-11 | CNY 10,61 | -7,90 % | CNY 11,74 | CNY 11,83 | CNY 10,40 | 68,20M |
| 2026-09-10 | CNY 11,52 | -9,08 % | CNY 12,16 | CNY 12,97 | CNY 11,40 | 82,69M |
| 2026-09-09 | CNY 12,67 | +9,98 % | CNY 11,61 | CNY 12,67 | CNY 11,51 | 94,47M |
| 2026-09-08 | CNY 11,52 | +3,32 % | CNY 11,96 | CNY 12,27 | CNY 11,36 | 87,03M |
| 2026-09-07 | CNY 11,15 | +9,96 % | CNY 10,68 | CNY 11,15 | CNY 10,47 | 24,45M |
| 2026-09-04 | CNY 10,14 | +9,98 % | CNY 9,24 | CNY 10,14 | CNY 9,15 | 21,59M |
| 2026-09-03 | CNY 9,22 | -1,81 % | CNY 9,36 | CNY 9,55 | CNY 9,17 | 19,98M |
| 2026-09-02 | CNY 9,39 | -6,10 % | CNY 10,00 | CNY 10,00 | CNY 9,35 | 30,83M |
| 2026-09-01 | CNY 10,00 | +3,95 % | CNY 9,56 | CNY 10,16 | CNY 9,50 | 43,39M |
| 2026-08-31 | CNY 9,62 | -4,94 % | CNY 9,77 | CNY 10,05 | CNY 9,50 | 47,55M |
| 2026-08-28 | CNY 10,12 | +10,00 % | CNY 9,28 | CNY 10,12 | CNY 9,22 | 31,98M |
| 2026-08-27 | CNY 9,20 | +0,22 % | CNY 9,13 | CNY 9,27 | CNY 9,11 | 16,25M |
| 2026-08-26 | CNY 9,18 | +1,89 % | CNY 8,90 | CNY 9,41 | CNY 8,90 | 21,55M |
| 2026-08-25 | CNY 9,01 | +3,56 % | CNY 8,62 | CNY 9,06 | CNY 8,60 | 19,16M |
| 2026-08-24 | CNY 8,70 | -0,23 % | CNY 8,67 | CNY 8,88 | CNY 8,57 | 15,89M |
| 2026-08-21 | CNY 8,72 | +2,83 % | CNY 8,55 | CNY 8,84 | CNY 8,48 | 17,53M |
| 2026-08-20 | CNY 8,48 | -0,35 % | CNY 8,36 | CNY 8,62 | CNY 8,29 | 17,44M |
| 2026-08-19 | CNY 8,51 | -4,38 % | CNY 8,93 | CNY 8,96 | CNY 8,48 | 29,22M |
| 2026-08-18 | CNY 8,90 | +5,45 % | CNY 8,40 | CNY 9,28 | CNY 8,38 | 36,96M |
| 2026-08-17 | CNY 8,44 | +0,72 % | CNY 8,40 | CNY 8,52 | CNY 8,31 | 7,18M |
| 2026-08-14 | CNY 8,38 | -0,24 % | CNY 8,43 | CNY 8,43 | CNY 8,25 | 6,02M |
| 2026-08-13 | CNY 8,40 | +0,36 % | CNY 8,35 | CNY 8,46 | CNY 8,24 | 8,60M |
| 2026-08-12 | CNY 8,37 | +0,72 % | CNY 8,38 | CNY 8,41 | CNY 8,25 | 4,79M |
| 2026-08-11 | CNY 8,31 | -1,42 % | CNY 8,38 | CNY 8,55 | CNY 8,30 | 8,18M |
| 2026-08-10 | CNY 8,43 | +4,46 % | CNY 8,05 | CNY 8,59 | CNY 8,04 | 12,08M |
| 2026-08-07 | CNY 8,07 | -0,98 % | CNY 8,10 | CNY 8,13 | CNY 7,92 | 6,40M |
| 2026-08-06 | CNY 8,15 | +1,62 % | CNY 7,97 | CNY 8,16 | CNY 7,95 | 7,06M |
| 2026-08-05 | CNY 8,02 | -0,62 % | CNY 8,07 | CNY 8,10 | CNY 7,95 | 5,72M |
| 2026-08-04 | CNY 8,07 | -0,74 % | CNY 8,13 | CNY 8,18 | CNY 8,01 | 5,53M |
| 2026-08-03 | CNY 8,13 | +2,26 % | CNY 7,93 | CNY 8,14 | CNY 7,90 | 6,76M |
| 2026-07-31 | CNY 7,95 | +1,02 % | CNY 7,79 | CNY 7,95 | CNY 7,79 | 5,78M |
| 2026-07-30 | CNY 7,87 | +0,13 % | CNY 7,79 | CNY 8,01 | CNY 7,79 | 7,12M |
| 2026-07-29 | CNY 7,86 | +1,55 % | CNY 7,80 | CNY 7,92 | CNY 7,72 | 5,68M |
| 2026-07-28 | CNY 7,74 | +1,44 % | CNY 7,64 | CNY 7,80 | CNY 7,56 | 5,02M |
| 2026-07-27 | CNY 7,63 | +2,83 % | CNY 7,43 | CNY 7,65 | CNY 7,38 | 5,05M |
| 2026-07-24 | CNY 7,42 | -3,76 % | CNY 7,70 | CNY 7,75 | CNY 7,42 | 6,00M |
| 2026-07-23 | CNY 7,71 | +3,07 % | CNY 7,48 | CNY 7,73 | CNY 7,38 | 7,29M |
| 2026-07-22 | CNY 7,48 | +0,13 % | CNY 7,44 | CNY 7,56 | CNY 7,37 | 7,15M |
| 2026-07-21 | CNY 7,47 | -3,74 % | CNY 7,77 | CNY 7,77 | CNY 7,39 | 11,63M |
| 2026-07-20 | CNY 7,76 | -1,02 % | CNY 7,80 | CNY 7,97 | CNY 7,68 | 10,54M |
| 2026-07-17 | CNY 7,84 | -0,76 % | CNY 7,87 | CNY 8,11 | CNY 7,74 | 12,10M |
| 2026-07-16 | CNY 7,90 | +3,00 % | CNY 7,66 | CNY 7,94 | CNY 7,60 | 13,52M |
| 2026-07-15 | CNY 7,67 | +3,93 % | CNY 7,66 | CNY 7,77 | CNY 7,44 | 14,09M |
| 2026-07-14 | CNY 7,38 | +2,50 % | CNY 7,14 | CNY 7,38 | CNY 7,10 | 5,26M |
| 2026-07-13 | CNY 7,20 | -1,91 % | CNY 7,37 | CNY 7,39 | CNY 7,16 | 4,58M |
| 2026-07-10 | CNY 7,34 | +2,37 % | CNY 7,19 | CNY 7,45 | CNY 7,05 | 6,52M |
| 2026-07-09 | CNY 7,17 | -0,97 % | CNY 7,20 | CNY 7,25 | CNY 7,05 | 5,54M |
| 2026-07-08 | CNY 7,24 | -0,28 % | CNY 7,24 | CNY 7,28 | CNY 7,09 | 5,57M |
| 2026-07-07 | CNY 7,26 | -3,07 % | CNY 7,47 | CNY 7,55 | CNY 7,22 | 5,12M |
| 2026-07-06 | CNY 7,49 | -0,40 % | CNY 7,54 | CNY 7,62 | CNY 7,42 | 6,46M |
| 2026-07-03 | CNY 7,52 | +2,45 % | CNY 7,39 | CNY 7,54 | CNY 7,36 | 6,38M |
| 2026-07-02 | CNY 7,34 | +0,96 % | CNY 7,30 | CNY 7,54 | CNY 7,23 | 7,95M |
| 2026-07-01 | CNY 7,27 | +2,97 % | CNY 7,09 | CNY 7,37 | CNY 7,03 | 8,57M |
| 2026-06-30 | CNY 7,06 | -0,14 % | CNY 7,12 | CNY 7,19 | CNY 6,92 | 6,66M |
| 2026-06-29 | CNY 7,07 | +1,00 % | CNY 6,96 | CNY 7,17 | CNY 6,80 | 7,82M |
| 2026-06-26 | CNY 7,00 | -2,37 % | CNY 7,12 | CNY 7,14 | CNY 6,94 | 5,90M |
| 2026-06-25 | CNY 7,17 | -1,51 % | CNY 7,23 | CNY 7,27 | CNY 7,08 | 6,34M |
| 2026-06-24 | CNY 7,28 | -3,70 % | CNY 7,55 | CNY 7,55 | CNY 7,23 | 7,20M |
| 2026-06-23 | CNY 7,56 | +1,61 % | CNY 7,44 | CNY 7,68 | CNY 7,38 | 7,42M |
| 2026-06-22 | CNY 7,44 | -0,53 % | CNY 7,40 | CNY 7,47 | CNY 7,23 | 7,28M |
| 2026-06-18 | CNY 7,48 | -1,32 % | CNY 7,62 | CNY 7,62 | CNY 7,42 | 5,98M |
| 2026-06-17 | CNY 7,58 | -1,94 % | CNY 7,94 | CNY 7,98 | CNY 7,54 | 8,01M |
| 2026-06-16 | CNY 7,73 | -0,51 % | CNY 7,76 | CNY 7,77 | CNY 7,59 | 5,88M |
| 2026-06-15 | CNY 7,77 | -0,89 % | CNY 7,90 | CNY 8,02 | CNY 7,70 | 7,44M |
| 2026-06-12 | CNY 7,84 | +1,69 % | CNY 7,78 | CNY 7,93 | CNY 7,71 | 6,79M |
| 2026-06-11 | CNY 7,71 | -0,90 % | CNY 7,76 | CNY 7,83 | CNY 7,63 | 4,79M |
| 2026-06-10 | CNY 7,78 | -0,26 % | CNY 7,80 | CNY 7,86 | CNY 7,66 | 6,21M |
| 2026-06-09 | CNY 7,80 | -1,14 % | CNY 7,95 | CNY 7,95 | CNY 7,74 | 6,59M |
| 2026-06-08 | CNY 7,89 | -1,99 % | CNY 8,11 | CNY 8,21 | CNY 7,80 | 8,28M |
| 2026-06-05 | CNY 8,05 | -1,95 % | CNY 8,17 | CNY 8,32 | CNY 8,02 | 9,80M |
| 2026-06-04 | CNY 8,21 | 0,00 % | CNY 8,30 | CNY 8,69 | CNY 8,12 | 13,62M |
| 2026-06-03 | CNY 8,21 | -1,44 % | CNY 8,42 | CNY 8,42 | CNY 8,16 | 5,42M |
| 2026-06-02 | CNY 8,33 | -3,81 % | CNY 8,65 | CNY 8,65 | CNY 8,28 | 6,40M |
| 2026-06-01 | CNY 8,66 | +3,22 % | CNY 8,35 | CNY 8,69 | CNY 8,30 | 6,51M |
| 2026-05-29 | CNY 8,39 | -0,24 % | CNY 8,41 | CNY 8,45 | CNY 8,32 | 5,05M |
| 2026-05-28 | CNY 8,41 | +0,48 % | CNY 8,34 | CNY 8,47 | CNY 8,24 | 5,40M |
| 2026-05-27 | CNY 8,37 | -1,76 % | CNY 8,52 | CNY 8,57 | CNY 8,27 | 6,26M |
| 2026-05-26 | CNY 8,52 | -1,16 % | CNY 8,60 | CNY 8,64 | CNY 8,42 | 4,94M |