FAW Jiefang Group Co., Ltd Class A 000800
SZSE · China · Langlebige Konsumgüter
CNY 5,88+0,04 (+0,68 %)
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 5,88 | +0,68 % | CNY 5,83 | CNY 5,90 | CNY 5,78 | 11,36M |
| 2026-09-29 | CNY 5,84 | 0,00 % | CNY 5,85 | CNY 5,90 | CNY 5,83 | 8,87M |
| 2026-09-28 | CNY 5,84 | -0,34 % | CNY 5,85 | CNY 5,92 | CNY 5,81 | 10,27M |
| 2026-09-24 | CNY 5,86 | -1,18 % | CNY 5,92 | CNY 5,98 | CNY 5,85 | 11,25M |
| 2026-09-23 | CNY 5,93 | 0,00 % | CNY 5,92 | CNY 6,00 | CNY 5,91 | 9,18M |
| 2026-09-22 | CNY 5,93 | 0,00 % | CNY 5,93 | CNY 5,96 | CNY 5,92 | 7,47M |
| 2026-09-21 | CNY 5,93 | +0,34 % | CNY 5,91 | CNY 5,95 | CNY 5,90 | 9,07M |
| 2026-09-18 | CNY 5,91 | -1,01 % | CNY 5,97 | CNY 5,97 | CNY 5,91 | 9,48M |
| 2026-09-17 | CNY 5,97 | +0,51 % | CNY 5,91 | CNY 5,99 | CNY 5,90 | 10,11M |
| 2026-09-16 | CNY 5,94 | -0,83 % | CNY 5,95 | CNY 5,97 | CNY 5,85 | 12,62M |
| 2026-09-15 | CNY 5,99 | -3,70 % | CNY 6,09 | CNY 6,14 | CNY 5,96 | 32,52M |
| 2026-09-14 | CNY 6,22 | +3,49 % | CNY 6,10 | CNY 6,25 | CNY 6,08 | 34,50M |
| 2026-09-11 | CNY 6,01 | -0,99 % | CNY 6,04 | CNY 6,05 | CNY 5,97 | 9,95M |
| 2026-09-10 | CNY 6,07 | -0,16 % | CNY 6,07 | CNY 6,09 | CNY 6,02 | 8,10M |
| 2026-09-09 | CNY 6,08 | +0,50 % | CNY 6,05 | CNY 6,09 | CNY 6,03 | 9,65M |
| 2026-09-08 | CNY 6,05 | +0,50 % | CNY 6,03 | CNY 6,07 | CNY 5,99 | 11,46M |
| 2026-09-07 | CNY 6,02 | -0,99 % | CNY 6,07 | CNY 6,09 | CNY 6,01 | 15,09M |
| 2026-09-04 | CNY 6,08 | +0,16 % | CNY 6,06 | CNY 6,12 | CNY 6,06 | 12,92M |
| 2026-09-03 | CNY 6,07 | -0,65 % | CNY 6,10 | CNY 6,12 | CNY 6,05 | 12,11M |
| 2026-09-02 | CNY 6,11 | -1,13 % | CNY 6,15 | CNY 6,17 | CNY 6,07 | 11,66M |
| 2026-09-01 | CNY 6,18 | +1,15 % | CNY 6,08 | CNY 6,20 | CNY 6,07 | 20,34M |
| 2026-08-31 | CNY 6,11 | -1,77 % | CNY 6,20 | CNY 6,22 | CNY 6,09 | 17,90M |
| 2026-08-28 | CNY 6,22 | -0,16 % | CNY 6,24 | CNY 6,24 | CNY 6,13 | 12,94M |
| 2026-08-27 | CNY 6,23 | -1,27 % | CNY 6,30 | CNY 6,33 | CNY 6,17 | 13,58M |
| 2026-08-26 | CNY 6,31 | +1,12 % | CNY 6,24 | CNY 6,34 | CNY 6,22 | 12,60M |
| 2026-08-25 | CNY 6,24 | +1,79 % | CNY 6,13 | CNY 6,25 | CNY 6,11 | 13,37M |
| 2026-08-24 | CNY 6,13 | 0,00 % | CNY 6,14 | CNY 6,18 | CNY 6,05 | 15,28M |
| 2026-08-21 | CNY 6,13 | -0,81 % | CNY 6,18 | CNY 6,19 | CNY 6,10 | 8,35M |
| 2026-08-20 | CNY 6,18 | +1,15 % | CNY 6,12 | CNY 6,25 | CNY 6,10 | 14,74M |
| 2026-08-19 | CNY 6,11 | -0,65 % | CNY 6,14 | CNY 6,17 | CNY 6,07 | 10,23M |
| 2026-08-18 | CNY 6,15 | 0,00 % | CNY 6,12 | CNY 6,23 | CNY 6,12 | 12,38M |
| 2026-08-17 | CNY 6,15 | +1,49 % | CNY 6,09 | CNY 6,16 | CNY 6,03 | 11,85M |
| 2026-08-14 | CNY 6,06 | -0,33 % | CNY 6,08 | CNY 6,10 | CNY 6,03 | 9,48M |
| 2026-08-13 | CNY 6,08 | -1,62 % | CNY 6,16 | CNY 6,17 | CNY 6,08 | 11,94M |
| 2026-08-12 | CNY 6,18 | +0,49 % | CNY 6,15 | CNY 6,20 | CNY 6,11 | 9,94M |
| 2026-08-11 | CNY 6,15 | -1,13 % | CNY 6,20 | CNY 6,23 | CNY 6,13 | 13,33M |
| 2026-08-10 | CNY 6,22 | +0,81 % | CNY 6,16 | CNY 6,27 | CNY 6,14 | 16,22M |
| 2026-08-07 | CNY 6,17 | -1,12 % | CNY 6,23 | CNY 6,25 | CNY 6,15 | 14,36M |
| 2026-08-06 | CNY 6,24 | -2,04 % | CNY 6,35 | CNY 6,37 | CNY 6,20 | 17,05M |
| 2026-08-05 | CNY 6,37 | -1,24 % | CNY 6,42 | CNY 6,46 | CNY 6,36 | 14,07M |
| 2026-08-04 | CNY 6,45 | -1,23 % | CNY 6,54 | CNY 6,55 | CNY 6,42 | 15,68M |
| 2026-08-03 | CNY 6,53 | +0,46 % | CNY 6,50 | CNY 6,54 | CNY 6,46 | 17,59M |
| 2026-07-31 | CNY 6,50 | +0,31 % | CNY 6,47 | CNY 6,50 | CNY 6,40 | 18,74M |
| 2026-07-30 | CNY 6,48 | +1,73 % | CNY 6,35 | CNY 6,49 | CNY 6,35 | 18,78M |
| 2026-07-29 | CNY 6,37 | +2,08 % | CNY 6,23 | CNY 6,41 | CNY 6,23 | 20,99M |
| 2026-07-28 | CNY 6,24 | -0,48 % | CNY 6,23 | CNY 6,26 | CNY 6,16 | 14,65M |
| 2026-07-27 | CNY 6,27 | +0,16 % | CNY 6,24 | CNY 6,31 | CNY 6,22 | 12,44M |
| 2026-07-24 | CNY 6,26 | -0,63 % | CNY 6,31 | CNY 6,32 | CNY 6,24 | 10,89M |
| 2026-07-23 | CNY 6,30 | 0,00 % | CNY 6,27 | CNY 6,34 | CNY 6,23 | 13,16M |
| 2026-07-22 | CNY 6,30 | -0,32 % | CNY 6,30 | CNY 6,31 | CNY 6,15 | 18,74M |
| 2026-07-21 | CNY 6,32 | +0,32 % | CNY 6,27 | CNY 6,47 | CNY 6,26 | 25,58M |
| 2026-07-20 | CNY 6,30 | +1,45 % | CNY 6,23 | CNY 6,33 | CNY 6,19 | 19,98M |
| 2026-07-17 | CNY 6,21 | -1,27 % | CNY 6,29 | CNY 6,37 | CNY 6,19 | 15,39M |
| 2026-07-16 | CNY 6,29 | -0,16 % | CNY 6,33 | CNY 6,34 | CNY 6,23 | 12,36M |
| 2026-07-15 | CNY 6,30 | +0,64 % | CNY 6,24 | CNY 6,36 | CNY 6,18 | 18,32M |
| 2026-07-14 | CNY 6,26 | +3,13 % | CNY 6,16 | CNY 6,30 | CNY 6,13 | 23,85M |
| 2026-07-13 | CNY 6,07 | -1,14 % | CNY 6,10 | CNY 6,13 | CNY 6,03 | 12,72M |
| 2026-07-10 | CNY 6,14 | +0,66 % | CNY 6,12 | CNY 6,17 | CNY 6,03 | 13,91M |
| 2026-07-09 | CNY 6,10 | -1,61 % | CNY 6,18 | CNY 6,20 | CNY 6,08 | 12,28M |
| 2026-07-08 | CNY 6,20 | -0,32 % | CNY 6,20 | CNY 6,29 | CNY 6,14 | 15,91M |
| 2026-07-07 | CNY 6,22 | -2,05 % | CNY 6,36 | CNY 6,39 | CNY 6,20 | 14,72M |
| 2026-07-06 | CNY 6,35 | +2,58 % | CNY 6,18 | CNY 6,40 | CNY 6,15 | 22,41M |
| 2026-07-03 | CNY 6,19 | +1,48 % | CNY 6,13 | CNY 6,23 | CNY 6,10 | 14,72M |
| 2026-07-02 | CNY 6,10 | +1,67 % | CNY 6,00 | CNY 6,18 | CNY 5,96 | 17,45M |
| 2026-07-01 | CNY 6,00 | +0,84 % | CNY 5,94 | CNY 6,08 | CNY 5,86 | 17,60M |
| 2026-06-30 | CNY 5,95 | -0,17 % | CNY 5,95 | CNY 5,98 | CNY 5,88 | 9,14M |
| 2026-06-29 | CNY 5,96 | +1,88 % | CNY 5,84 | CNY 5,99 | CNY 5,62 | 16,69M |
| 2026-06-26 | CNY 5,85 | -3,15 % | CNY 6,00 | CNY 6,03 | CNY 5,85 | 15,67M |
| 2026-06-25 | CNY 6,04 | -0,17 % | CNY 6,04 | CNY 6,14 | CNY 6,00 | 12,84M |
| 2026-06-24 | CNY 6,05 | -1,79 % | CNY 6,23 | CNY 6,23 | CNY 6,03 | 12,83M |
| 2026-06-23 | CNY 6,16 | +0,33 % | CNY 6,13 | CNY 6,30 | CNY 6,11 | 16,33M |
| 2026-06-22 | CNY 6,14 | +0,82 % | CNY 6,06 | CNY 6,17 | CNY 5,93 | 19,14M |
| 2026-06-18 | CNY 6,09 | -2,72 % | CNY 6,20 | CNY 6,23 | CNY 6,03 | 15,98M |
| 2026-06-17 | CNY 6,26 | +3,47 % | CNY 6,04 | CNY 6,28 | CNY 5,97 | 28,14M |
| 2026-06-16 | CNY 6,05 | -2,42 % | CNY 6,15 | CNY 6,16 | CNY 6,01 | 25,78M |
| 2026-06-15 | CNY 6,20 | -2,52 % | CNY 6,24 | CNY 6,41 | CNY 6,16 | 35,02M |
| 2026-06-12 | CNY 6,36 | +5,65 % | CNY 6,00 | CNY 6,36 | CNY 5,89 | 45,69M |
| 2026-06-11 | CNY 6,02 | +0,50 % | CNY 5,99 | CNY 6,21 | CNY 5,96 | 17,88M |
| 2026-06-10 | CNY 5,99 | +0,84 % | CNY 5,91 | CNY 5,99 | CNY 5,91 | 12,56M |
| 2026-06-09 | CNY 5,94 | -0,50 % | CNY 6,01 | CNY 6,01 | CNY 5,91 | 10,74M |
| 2026-06-08 | CNY 5,97 | -2,29 % | CNY 6,05 | CNY 6,06 | CNY 5,94 | 14,95M |
| 2026-06-05 | CNY 6,11 | +0,83 % | CNY 6,07 | CNY 6,16 | CNY 6,07 | 12,56M |
| 2026-06-04 | CNY 6,06 | -0,98 % | CNY 6,11 | CNY 6,15 | CNY 6,04 | 10,94M |
| 2026-06-03 | CNY 6,12 | -0,33 % | CNY 6,14 | CNY 6,16 | CNY 6,07 | 11,44M |
| 2026-06-02 | CNY 6,14 | +0,66 % | CNY 6,11 | CNY 6,25 | CNY 6,08 | 23,11M |
| 2026-06-01 | CNY 6,10 | +0,33 % | CNY 6,06 | CNY 6,11 | CNY 6,01 | 15,18M |
| 2026-05-29 | CNY 6,08 | +1,00 % | CNY 6,00 | CNY 6,15 | CNY 6,00 | 13,94M |
| 2026-05-28 | CNY 6,02 | -0,33 % | CNY 6,03 | CNY 6,07 | CNY 5,93 | 12,14M |
| 2026-05-27 | CNY 6,04 | -1,47 % | CNY 6,13 | CNY 6,19 | CNY 6,02 | 17,01M |
| 2026-05-26 | CNY 6,13 | -0,33 % | CNY 6,14 | CNY 6,19 | CNY 6,09 | 13,38M |