Xiandai Investment Co., Ltd Class A 000900
SZSE · China · Transport
CNY 3,59+0,03 (+0,84 %)
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 3,59 | +0,84 % | CNY 3,56 | CNY 3,60 | CNY 3,55 | 11,38M |
| 2026-09-29 | CNY 3,56 | +1,14 % | CNY 3,52 | CNY 3,58 | CNY 3,51 | 9,73M |
| 2026-09-28 | CNY 3,52 | -0,85 % | CNY 3,54 | CNY 3,56 | CNY 3,50 | 8,92M |
| 2026-09-24 | CNY 3,55 | -0,28 % | CNY 3,56 | CNY 3,59 | CNY 3,54 | 8,08M |
| 2026-09-23 | CNY 3,56 | -0,28 % | CNY 3,57 | CNY 3,59 | CNY 3,54 | 10,10M |
| 2026-09-22 | CNY 3,57 | -0,28 % | CNY 3,59 | CNY 3,59 | CNY 3,56 | 8,93M |
| 2026-09-21 | CNY 3,58 | +0,56 % | CNY 3,55 | CNY 3,60 | CNY 3,52 | 10,91M |
| 2026-09-18 | CNY 3,56 | -0,28 % | CNY 3,57 | CNY 3,59 | CNY 3,55 | 8,84M |
| 2026-09-17 | CNY 3,57 | 0,00 % | CNY 3,57 | CNY 3,59 | CNY 3,54 | 7,53M |
| 2026-09-16 | CNY 3,57 | -0,28 % | CNY 3,58 | CNY 3,60 | CNY 3,52 | 12,04M |
| 2026-09-15 | CNY 3,58 | -1,10 % | CNY 3,62 | CNY 3,63 | CNY 3,57 | 11,52M |
| 2026-09-14 | CNY 3,62 | 0,00 % | CNY 3,62 | CNY 3,66 | CNY 3,60 | 10,87M |
| 2026-09-11 | CNY 3,62 | -1,90 % | CNY 3,68 | CNY 3,69 | CNY 3,61 | 16,15M |
| 2026-09-10 | CNY 3,69 | -0,81 % | CNY 3,70 | CNY 3,72 | CNY 3,68 | 11,73M |
| 2026-09-09 | CNY 3,72 | +0,27 % | CNY 3,69 | CNY 3,73 | CNY 3,67 | 10,54M |
| 2026-09-08 | CNY 3,71 | +1,09 % | CNY 3,67 | CNY 3,73 | CNY 3,65 | 13,18M |
| 2026-09-07 | CNY 3,67 | +0,27 % | CNY 3,67 | CNY 3,69 | CNY 3,64 | 9,82M |
| 2026-09-04 | CNY 3,66 | +0,27 % | CNY 3,67 | CNY 3,70 | CNY 3,65 | 11,02M |
| 2026-09-03 | CNY 3,65 | +0,27 % | CNY 3,64 | CNY 3,70 | CNY 3,64 | 13,30M |
| 2026-09-02 | CNY 3,64 | -1,36 % | CNY 3,68 | CNY 3,69 | CNY 3,63 | 14,39M |
| 2026-09-01 | CNY 3,69 | +0,82 % | CNY 3,67 | CNY 3,71 | CNY 3,65 | 14,21M |
| 2026-08-31 | CNY 3,66 | -1,35 % | CNY 3,70 | CNY 3,71 | CNY 3,65 | 13,54M |
| 2026-08-28 | CNY 3,71 | -0,80 % | CNY 3,71 | CNY 3,72 | CNY 3,65 | 17,51M |
| 2026-08-27 | CNY 3,74 | 0,00 % | CNY 3,74 | CNY 3,76 | CNY 3,70 | 13,36M |
| 2026-08-26 | CNY 3,74 | +1,08 % | CNY 3,70 | CNY 3,75 | CNY 3,69 | 18,42M |
| 2026-08-25 | CNY 3,70 | +1,65 % | CNY 3,63 | CNY 3,71 | CNY 3,63 | 13,43M |
| 2026-08-24 | CNY 3,64 | +0,83 % | CNY 3,62 | CNY 3,65 | CNY 3,61 | 8,73M |
| 2026-08-21 | CNY 3,61 | -1,63 % | CNY 3,67 | CNY 3,67 | CNY 3,60 | 12,32M |
| 2026-08-20 | CNY 3,67 | +0,82 % | CNY 3,65 | CNY 3,69 | CNY 3,63 | 12,29M |
| 2026-08-19 | CNY 3,64 | -1,09 % | CNY 3,68 | CNY 3,71 | CNY 3,63 | 11,15M |
| 2026-08-18 | CNY 3,68 | -0,27 % | CNY 3,69 | CNY 3,70 | CNY 3,66 | 5,97M |
| 2026-08-17 | CNY 3,69 | +0,82 % | CNY 3,66 | CNY 3,69 | CNY 3,62 | 7,84M |
| 2026-08-14 | CNY 3,66 | -0,27 % | CNY 3,67 | CNY 3,68 | CNY 3,65 | 6,29M |
| 2026-08-13 | CNY 3,67 | -0,81 % | CNY 3,70 | CNY 3,71 | CNY 3,66 | 8,20M |
| 2026-08-12 | CNY 3,70 | +0,82 % | CNY 3,67 | CNY 3,71 | CNY 3,66 | 9,17M |
| 2026-08-11 | CNY 3,67 | -0,81 % | CNY 3,71 | CNY 3,71 | CNY 3,66 | 7,65M |
| 2026-08-10 | CNY 3,70 | +1,09 % | CNY 3,65 | CNY 3,72 | CNY 3,65 | 11,54M |
| 2026-08-07 | CNY 3,66 | -1,35 % | CNY 3,69 | CNY 3,70 | CNY 3,65 | 10,84M |
| 2026-08-06 | CNY 3,71 | -0,54 % | CNY 3,72 | CNY 3,74 | CNY 3,66 | 12,11M |
| 2026-08-05 | CNY 3,73 | -0,53 % | CNY 3,75 | CNY 3,75 | CNY 3,71 | 9,66M |
| 2026-08-04 | CNY 3,75 | -1,32 % | CNY 3,80 | CNY 3,81 | CNY 3,74 | 12,09M |
| 2026-08-03 | CNY 3,80 | +1,06 % | CNY 3,75 | CNY 3,82 | CNY 3,75 | 15,10M |
| 2026-07-31 | CNY 3,76 | 0,00 % | CNY 3,76 | CNY 3,77 | CNY 3,72 | 9,15M |
| 2026-07-30 | CNY 3,76 | +0,53 % | CNY 3,74 | CNY 3,78 | CNY 3,73 | 12,40M |
| 2026-07-29 | CNY 3,74 | +1,36 % | CNY 3,70 | CNY 3,75 | CNY 3,69 | 14,25M |
| 2026-07-28 | CNY 3,69 | -0,27 % | CNY 3,68 | CNY 3,71 | CNY 3,66 | 7,23M |
| 2026-07-27 | CNY 3,70 | +0,82 % | CNY 3,66 | CNY 3,71 | CNY 3,65 | 9,22M |
| 2026-07-24 | CNY 3,67 | -1,34 % | CNY 3,71 | CNY 3,74 | CNY 3,66 | 9,06M |
| 2026-07-23 | CNY 3,72 | +0,81 % | CNY 3,68 | CNY 3,73 | CNY 3,68 | 10,84M |
| 2026-07-22 | CNY 3,69 | -0,54 % | CNY 3,72 | CNY 3,72 | CNY 3,65 | 14,26M |
| 2026-07-21 | CNY 3,71 | -1,85 % | CNY 3,78 | CNY 3,80 | CNY 3,69 | 15,49M |
| 2026-07-20 | CNY 3,78 | +0,80 % | CNY 3,76 | CNY 3,81 | CNY 3,72 | 17,79M |
| 2026-07-17 | CNY 3,75 | 0,00 % | CNY 3,74 | CNY 3,82 | CNY 3,71 | 15,45M |
| 2026-07-16 | CNY 3,75 | 0,00 % | CNY 3,75 | CNY 3,78 | CNY 3,72 | 10,79M |
| 2026-07-15 | CNY 3,75 | +1,08 % | CNY 3,69 | CNY 3,77 | CNY 3,68 | 11,80M |
| 2026-07-14 | CNY 3,71 | +1,64 % | CNY 3,64 | CNY 3,73 | CNY 3,61 | 15,14M |
| 2026-07-13 | CNY 3,65 | +1,39 % | CNY 3,60 | CNY 3,66 | CNY 3,58 | 13,68M |
| 2026-07-10 | CNY 3,60 | 0,00 % | CNY 3,61 | CNY 3,63 | CNY 3,55 | 10,53M |
| 2026-07-09 | CNY 3,60 | -0,83 % | CNY 3,63 | CNY 3,64 | CNY 3,59 | 6,55M |
| 2026-07-08 | CNY 3,63 | 0,00 % | CNY 3,63 | CNY 3,65 | CNY 3,58 | 6,65M |
| 2026-07-07 | CNY 3,63 | -1,63 % | CNY 3,70 | CNY 3,70 | CNY 3,60 | 9,91M |
| 2026-07-06 | CNY 3,69 | +1,37 % | CNY 3,65 | CNY 3,70 | CNY 3,63 | 12,30M |
| 2026-07-03 | CNY 3,64 | +0,55 % | CNY 3,62 | CNY 3,67 | CNY 3,62 | 8,23M |
| 2026-07-02 | CNY 3,62 | +1,97 % | CNY 3,55 | CNY 3,68 | CNY 3,54 | 17,43M |
| 2026-07-01 | CNY 3,55 | +2,60 % | CNY 3,45 | CNY 3,59 | CNY 3,44 | 11,24M |
| 2026-06-30 | CNY 3,46 | -1,70 % | CNY 3,51 | CNY 3,51 | CNY 3,44 | 7,46M |
| 2026-06-29 | CNY 3,52 | +0,57 % | CNY 3,48 | CNY 3,54 | CNY 3,40 | 9,91M |
| 2026-06-26 | CNY 3,50 | -2,78 % | CNY 3,59 | CNY 3,61 | CNY 3,50 | 12,36M |
| 2026-06-25 | CNY 3,60 | -2,17 % | CNY 3,67 | CNY 3,67 | CNY 3,58 | 9,56M |
| 2026-06-24 | CNY 3,68 | +0,82 % | CNY 3,65 | CNY 3,71 | CNY 3,55 | 17,00M |
| 2026-06-23 | CNY 3,65 | +0,83 % | CNY 3,61 | CNY 3,70 | CNY 3,60 | 11,80M |
| 2026-06-22 | CNY 3,62 | 0,00 % | CNY 3,60 | CNY 3,62 | CNY 3,54 | 10,69M |
| 2026-06-18 | CNY 3,62 | +0,28 % | CNY 3,60 | CNY 3,63 | CNY 3,56 | 8,14M |
| 2026-06-17 | CNY 3,61 | -1,10 % | CNY 3,65 | CNY 3,65 | CNY 3,60 | 6,29M |
| 2026-06-16 | CNY 3,65 | -0,82 % | CNY 3,69 | CNY 3,69 | CNY 3,63 | 6,48M |
| 2026-06-15 | CNY 3,68 | 0,00 % | CNY 3,69 | CNY 3,72 | CNY 3,66 | 11,90M |
| 2026-06-12 | CNY 3,68 | +1,94 % | CNY 3,62 | CNY 3,68 | CNY 3,61 | 9,32M |
| 2026-06-11 | CNY 3,61 | -1,37 % | CNY 3,66 | CNY 3,67 | CNY 3,60 | 8,26M |
| 2026-06-10 | CNY 3,66 | -0,27 % | CNY 3,67 | CNY 3,68 | CNY 3,62 | 7,23M |
| 2026-06-09 | CNY 3,67 | -0,27 % | CNY 3,69 | CNY 3,69 | CNY 3,65 | 5,25M |
| 2026-06-08 | CNY 3,68 | -2,39 % | CNY 3,75 | CNY 3,75 | CNY 3,66 | 11,15M |
| 2026-06-05 | CNY 3,77 | +0,53 % | CNY 3,75 | CNY 3,81 | CNY 3,74 | 8,26M |
| 2026-06-04 | CNY 3,75 | -2,34 % | CNY 3,82 | CNY 3,86 | CNY 3,72 | 13,21M |
| 2026-06-03 | CNY 3,84 | -0,52 % | CNY 3,86 | CNY 3,87 | CNY 3,78 | 12,30M |
| 2026-06-02 | CNY 3,86 | -1,03 % | CNY 3,89 | CNY 3,91 | CNY 3,83 | 12,52M |
| 2026-06-01 | CNY 3,90 | +1,56 % | CNY 3,84 | CNY 3,91 | CNY 3,77 | 13,83M |
| 2026-05-29 | CNY 3,84 | +2,13 % | CNY 3,77 | CNY 3,86 | CNY 3,76 | 15,35M |
| 2026-05-28 | CNY 3,76 | -3,59 % | CNY 3,74 | CNY 3,78 | CNY 3,73 | 11,44M |
| 2026-05-27 | CNY 3,90 | -0,51 % | CNY 3,92 | CNY 3,92 | CNY 3,84 | 15,78M |
| 2026-05-26 | CNY 3,92 | -1,26 % | CNY 3,95 | CNY 3,96 | CNY 3,90 | 14,22M |