Sanxiang Impression Co., Ltd. Class A 000863
SZSE · China · Finanzen
CNY 4,46-0,06 (-1,33 %)
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 4,46 | -1,33 % | CNY 4,52 | CNY 4,52 | CNY 4,27 | 26,23M |
| 2026-09-29 | CNY 4,52 | +2,96 % | CNY 4,29 | CNY 4,57 | CNY 4,29 | 20,58M |
| 2026-09-28 | CNY 4,39 | -2,88 % | CNY 4,53 | CNY 4,57 | CNY 4,35 | 18,46M |
| 2026-09-24 | CNY 4,52 | +1,57 % | CNY 4,44 | CNY 4,62 | CNY 4,33 | 31,76M |
| 2026-09-23 | CNY 4,45 | -4,91 % | CNY 4,68 | CNY 4,71 | CNY 4,43 | 22,21M |
| 2026-09-22 | CNY 4,68 | -1,47 % | CNY 4,74 | CNY 4,79 | CNY 4,66 | 16,14M |
| 2026-09-21 | CNY 4,75 | +1,50 % | CNY 4,65 | CNY 4,78 | CNY 4,64 | 20,10M |
| 2026-09-18 | CNY 4,68 | +0,86 % | CNY 4,65 | CNY 4,72 | CNY 4,57 | 22,31M |
| 2026-09-17 | CNY 4,64 | +2,20 % | CNY 4,50 | CNY 4,68 | CNY 4,46 | 24,46M |
| 2026-09-16 | CNY 4,54 | +0,89 % | CNY 4,50 | CNY 4,64 | CNY 4,45 | 20,65M |
| 2026-09-15 | CNY 4,50 | -2,60 % | CNY 4,61 | CNY 4,67 | CNY 4,44 | 23,98M |
| 2026-09-14 | CNY 4,62 | +2,21 % | CNY 4,49 | CNY 4,68 | CNY 4,41 | 30,30M |
| 2026-09-11 | CNY 4,52 | -1,74 % | CNY 4,55 | CNY 4,57 | CNY 4,41 | 29,49M |
| 2026-09-10 | CNY 4,60 | +3,84 % | CNY 4,56 | CNY 4,65 | CNY 4,40 | 51,53M |
| 2026-09-09 | CNY 4,43 | +2,07 % | CNY 4,31 | CNY 4,45 | CNY 4,16 | 34,52M |
| 2026-09-08 | CNY 4,34 | +2,36 % | CNY 4,24 | CNY 4,42 | CNY 4,22 | 20,91M |
| 2026-09-07 | CNY 4,24 | +1,68 % | CNY 4,18 | CNY 4,28 | CNY 4,15 | 14,35M |
| 2026-09-04 | CNY 4,17 | 0,00 % | CNY 4,19 | CNY 4,28 | CNY 4,14 | 12,85M |
| 2026-09-03 | CNY 4,17 | -2,11 % | CNY 4,24 | CNY 4,29 | CNY 4,16 | 10,92M |
| 2026-09-02 | CNY 4,26 | +1,19 % | CNY 4,22 | CNY 4,28 | CNY 4,10 | 17,42M |
| 2026-09-01 | CNY 4,21 | 0,00 % | CNY 4,21 | CNY 4,30 | CNY 4,14 | 21,03M |
| 2026-08-31 | CNY 4,21 | -1,86 % | CNY 4,29 | CNY 4,40 | CNY 4,13 | 33,26M |
| 2026-08-28 | CNY 4,29 | -0,69 % | CNY 4,32 | CNY 4,37 | CNY 4,26 | 16,56M |
| 2026-08-27 | CNY 4,32 | +4,10 % | CNY 4,15 | CNY 4,39 | CNY 4,09 | 29,01M |
| 2026-08-26 | CNY 4,15 | -1,89 % | CNY 4,25 | CNY 4,25 | CNY 4,07 | 19,58M |
| 2026-08-25 | CNY 4,23 | +2,42 % | CNY 4,09 | CNY 4,25 | CNY 4,09 | 16,45M |
| 2026-08-24 | CNY 4,13 | -1,90 % | CNY 4,21 | CNY 4,29 | CNY 4,08 | 18,95M |
| 2026-08-21 | CNY 4,21 | +2,93 % | CNY 4,09 | CNY 4,28 | CNY 3,95 | 20,58M |
| 2026-08-20 | CNY 4,09 | +3,81 % | CNY 4,00 | CNY 4,15 | CNY 3,96 | 16,75M |
| 2026-08-19 | CNY 3,94 | -4,37 % | CNY 4,04 | CNY 4,15 | CNY 3,91 | 16,72M |
| 2026-08-18 | CNY 4,12 | -0,72 % | CNY 4,17 | CNY 4,36 | CNY 4,10 | 16,84M |
| 2026-08-17 | CNY 4,15 | +2,22 % | CNY 4,06 | CNY 4,17 | CNY 3,99 | 16,38M |
| 2026-08-14 | CNY 4,06 | -3,33 % | CNY 4,19 | CNY 4,22 | CNY 4,01 | 18,24M |
| 2026-08-13 | CNY 4,20 | -5,19 % | CNY 4,46 | CNY 4,46 | CNY 4,18 | 22,27M |
| 2026-08-12 | CNY 4,43 | +2,78 % | CNY 4,34 | CNY 4,48 | CNY 4,31 | 19,72M |
| 2026-08-11 | CNY 4,31 | +1,65 % | CNY 4,31 | CNY 4,39 | CNY 4,18 | 22,01M |
| 2026-08-10 | CNY 4,24 | +6,00 % | CNY 4,00 | CNY 4,28 | CNY 3,99 | 24,62M |
| 2026-08-07 | CNY 4,00 | +0,50 % | CNY 3,99 | CNY 4,06 | CNY 3,88 | 13,92M |
| 2026-08-06 | CNY 3,98 | +1,02 % | CNY 3,93 | CNY 4,00 | CNY 3,88 | 13,32M |
| 2026-08-05 | CNY 3,94 | +0,51 % | CNY 3,92 | CNY 3,99 | CNY 3,86 | 14,37M |
| 2026-08-04 | CNY 3,92 | +2,08 % | CNY 3,84 | CNY 3,95 | CNY 3,83 | 12,54M |
| 2026-08-03 | CNY 3,84 | +2,13 % | CNY 3,76 | CNY 3,86 | CNY 3,68 | 13,02M |
| 2026-07-31 | CNY 3,76 | +3,58 % | CNY 3,68 | CNY 3,84 | CNY 3,67 | 14,37M |
| 2026-07-30 | CNY 3,63 | -5,71 % | CNY 3,82 | CNY 3,92 | CNY 3,59 | 17,50M |
| 2026-07-29 | CNY 3,85 | +2,67 % | CNY 3,79 | CNY 3,95 | CNY 3,72 | 20,72M |
| 2026-07-28 | CNY 3,75 | +2,18 % | CNY 3,62 | CNY 3,83 | CNY 3,62 | 18,16M |
| 2026-07-27 | CNY 3,67 | +4,86 % | CNY 3,53 | CNY 3,70 | CNY 3,48 | 18,90M |
| 2026-07-24 | CNY 3,50 | -2,51 % | CNY 3,55 | CNY 3,62 | CNY 3,46 | 11,49M |
| 2026-07-23 | CNY 3,59 | +1,41 % | CNY 3,53 | CNY 3,60 | CNY 3,50 | 15,84M |
| 2026-07-22 | CNY 3,54 | -2,21 % | CNY 3,56 | CNY 3,65 | CNY 3,52 | 17,41M |
| 2026-07-21 | CNY 3,62 | -1,90 % | CNY 3,71 | CNY 3,71 | CNY 3,44 | 26,17M |
| 2026-07-20 | CNY 3,69 | -5,87 % | CNY 3,92 | CNY 4,06 | CNY 3,65 | 19,38M |
| 2026-07-17 | CNY 3,92 | -5,31 % | CNY 4,12 | CNY 4,18 | CNY 3,85 | 25,03M |
| 2026-07-16 | CNY 4,14 | +0,49 % | CNY 4,11 | CNY 4,19 | CNY 4,03 | 14,49M |
| 2026-07-15 | CNY 4,12 | +0,98 % | CNY 4,04 | CNY 4,17 | CNY 4,02 | 12,47M |
| 2026-07-14 | CNY 4,08 | -0,73 % | CNY 4,12 | CNY 4,17 | CNY 4,00 | 11,20M |
| 2026-07-13 | CNY 4,11 | -3,52 % | CNY 4,26 | CNY 4,26 | CNY 4,10 | 17,85M |
| 2026-07-10 | CNY 4,26 | +0,71 % | CNY 4,18 | CNY 4,42 | CNY 4,12 | 23,00M |
| 2026-07-09 | CNY 4,23 | +2,42 % | CNY 4,12 | CNY 4,28 | CNY 4,03 | 19,42M |
| 2026-07-08 | CNY 4,13 | -0,72 % | CNY 4,16 | CNY 4,23 | CNY 4,04 | 13,41M |
| 2026-07-07 | CNY 4,16 | -4,59 % | CNY 4,33 | CNY 4,33 | CNY 4,10 | 17,08M |
| 2026-07-06 | CNY 4,36 | +1,40 % | CNY 4,35 | CNY 4,42 | CNY 4,26 | 19,62M |
| 2026-07-03 | CNY 4,30 | -5,08 % | CNY 4,57 | CNY 4,62 | CNY 4,27 | 29,83M |
| 2026-07-02 | CNY 4,53 | -1,95 % | CNY 4,55 | CNY 4,77 | CNY 4,52 | 44,81M |
| 2026-07-01 | CNY 4,62 | +10,00 % | CNY 4,28 | CNY 4,62 | CNY 4,25 | 30,52M |
| 2026-06-30 | CNY 4,20 | +3,45 % | CNY 4,12 | CNY 4,31 | CNY 3,95 | 26,34M |
| 2026-06-29 | CNY 4,06 | +1,00 % | CNY 3,99 | CNY 4,10 | CNY 3,86 | 22,31M |
| 2026-06-26 | CNY 4,02 | -0,74 % | CNY 4,00 | CNY 4,24 | CNY 3,99 | 24,57M |
| 2026-06-25 | CNY 4,05 | -0,74 % | CNY 4,10 | CNY 4,21 | CNY 3,98 | 23,86M |
| 2026-06-24 | CNY 4,08 | -1,92 % | CNY 4,19 | CNY 4,19 | CNY 3,96 | 26,76M |
| 2026-06-23 | CNY 4,16 | -0,24 % | CNY 4,13 | CNY 4,33 | CNY 4,10 | 25,01M |
| 2026-06-22 | CNY 4,17 | -5,87 % | CNY 4,50 | CNY 4,51 | CNY 4,09 | 30,33M |
| 2026-06-18 | CNY 4,43 | +0,23 % | CNY 4,40 | CNY 4,54 | CNY 4,28 | 22,31M |
| 2026-06-17 | CNY 4,42 | -4,12 % | CNY 4,56 | CNY 4,59 | CNY 4,39 | 19,44M |
| 2026-06-16 | CNY 4,61 | -5,34 % | CNY 4,77 | CNY 4,91 | CNY 4,59 | 33,89M |
| 2026-06-15 | CNY 4,87 | +6,56 % | CNY 4,73 | CNY 4,93 | CNY 4,73 | 34,23M |
| 2026-06-12 | CNY 4,57 | +0,44 % | CNY 4,61 | CNY 4,77 | CNY 4,51 | 27,17M |
| 2026-06-11 | CNY 4,55 | +1,11 % | CNY 4,50 | CNY 4,75 | CNY 4,40 | 32,66M |
| 2026-06-10 | CNY 4,50 | -1,96 % | CNY 4,58 | CNY 4,62 | CNY 4,38 | 18,53M |
| 2026-06-09 | CNY 4,59 | -0,65 % | CNY 4,62 | CNY 4,74 | CNY 4,51 | 17,21M |
| 2026-06-08 | CNY 4,62 | -2,12 % | CNY 4,62 | CNY 4,86 | CNY 4,53 | 21,22M |
| 2026-06-05 | CNY 4,72 | -1,87 % | CNY 4,80 | CNY 4,88 | CNY 4,67 | 24,78M |
| 2026-06-04 | CNY 4,81 | -1,23 % | CNY 4,81 | CNY 4,89 | CNY 4,76 | 18,29M |
| 2026-06-03 | CNY 4,87 | -1,42 % | CNY 4,95 | CNY 4,95 | CNY 4,81 | 20,26M |
| 2026-06-02 | CNY 4,94 | -1,79 % | CNY 4,96 | CNY 5,09 | CNY 4,87 | 25,22M |
| 2026-06-01 | CNY 5,03 | +0,80 % | CNY 4,98 | CNY 5,14 | CNY 4,85 | 24,14M |
| 2026-05-29 | CNY 4,99 | -6,73 % | CNY 5,51 | CNY 5,55 | CNY 4,87 | 46,30M |
| 2026-05-28 | CNY 5,35 | +1,33 % | CNY 5,27 | CNY 5,50 | CNY 5,19 | 31,75M |
| 2026-05-27 | CNY 5,28 | -2,04 % | CNY 5,38 | CNY 5,45 | CNY 5,24 | 21,36M |
| 2026-05-26 | CNY 5,39 | -3,75 % | CNY 5,54 | CNY 5,55 | CNY 5,30 | 23,23M |