Xiamen Port Development Co., Ltd. Class A 000905
SZSE · China · Transport
CNY 9,15-0,02 (-0,22 %)
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 9,15 | -0,22 % | CNY 9,16 | CNY 9,33 | CNY 9,01 | 19,55M |
| 2026-09-29 | CNY 9,17 | -2,65 % | CNY 9,24 | CNY 9,46 | CNY 9,15 | 29,31M |
| 2026-09-28 | CNY 9,42 | -3,98 % | CNY 9,56 | CNY 9,68 | CNY 9,26 | 51,07M |
| 2026-09-24 | CNY 9,81 | +9,98 % | CNY 8,96 | CNY 9,81 | CNY 8,79 | 41,77M |
| 2026-09-23 | CNY 8,92 | -4,50 % | CNY 9,27 | CNY 9,30 | CNY 8,83 | 25,45M |
| 2026-09-22 | CNY 9,34 | -0,32 % | CNY 9,38 | CNY 9,50 | CNY 9,19 | 17,81M |
| 2026-09-21 | CNY 9,37 | -0,32 % | CNY 9,39 | CNY 9,40 | CNY 9,17 | 16,56M |
| 2026-09-18 | CNY 9,40 | +3,75 % | CNY 9,08 | CNY 9,70 | CNY 8,91 | 29,68M |
| 2026-09-17 | CNY 9,06 | -2,79 % | CNY 9,28 | CNY 9,39 | CNY 8,76 | 24,41M |
| 2026-09-16 | CNY 9,32 | +2,87 % | CNY 9,02 | CNY 9,41 | CNY 9,02 | 29,18M |
| 2026-09-15 | CNY 9,06 | +0,55 % | CNY 9,00 | CNY 9,22 | CNY 8,87 | 16,13M |
| 2026-09-14 | CNY 9,01 | -0,11 % | CNY 9,03 | CNY 9,38 | CNY 8,90 | 19,12M |
| 2026-09-11 | CNY 9,02 | -4,65 % | CNY 9,31 | CNY 9,55 | CNY 8,98 | 23,74M |
| 2026-09-10 | CNY 9,46 | +0,32 % | CNY 9,40 | CNY 9,66 | CNY 9,27 | 26,49M |
| 2026-09-09 | CNY 9,43 | +2,61 % | CNY 9,18 | CNY 9,50 | CNY 9,03 | 23,00M |
| 2026-09-08 | CNY 9,19 | +0,66 % | CNY 9,13 | CNY 9,25 | CNY 9,07 | 15,28M |
| 2026-09-07 | CNY 9,13 | -2,14 % | CNY 9,27 | CNY 9,35 | CNY 9,03 | 23,38M |
| 2026-09-04 | CNY 9,33 | +4,13 % | CNY 8,94 | CNY 9,60 | CNY 8,85 | 30,54M |
| 2026-09-03 | CNY 8,96 | +0,67 % | CNY 8,91 | CNY 9,07 | CNY 8,87 | 10,20M |
| 2026-09-02 | CNY 8,90 | +0,11 % | CNY 8,90 | CNY 8,98 | CNY 8,78 | 9,19M |
| 2026-09-01 | CNY 8,89 | +1,37 % | CNY 8,73 | CNY 8,99 | CNY 8,71 | 10,70M |
| 2026-08-31 | CNY 8,77 | -2,23 % | CNY 8,93 | CNY 8,95 | CNY 8,70 | 11,04M |
| 2026-08-28 | CNY 8,97 | +1,01 % | CNY 8,90 | CNY 9,14 | CNY 8,80 | 13,18M |
| 2026-08-27 | CNY 8,88 | +1,72 % | CNY 8,67 | CNY 8,95 | CNY 8,61 | 13,39M |
| 2026-08-26 | CNY 8,73 | -1,69 % | CNY 8,85 | CNY 8,95 | CNY 8,60 | 15,61M |
| 2026-08-25 | CNY 8,88 | +3,98 % | CNY 8,46 | CNY 8,97 | CNY 8,46 | 17,62M |
| 2026-08-24 | CNY 8,54 | -0,35 % | CNY 8,59 | CNY 8,62 | CNY 8,43 | 6,02M |
| 2026-08-21 | CNY 8,57 | +0,71 % | CNY 8,53 | CNY 8,59 | CNY 8,41 | 6,04M |
| 2026-08-20 | CNY 8,51 | +0,35 % | CNY 8,48 | CNY 8,64 | CNY 8,43 | 6,91M |
| 2026-08-19 | CNY 8,48 | -2,19 % | CNY 8,59 | CNY 8,67 | CNY 8,45 | 10,70M |
| 2026-08-18 | CNY 8,67 | +1,29 % | CNY 8,54 | CNY 8,89 | CNY 8,51 | 13,22M |
| 2026-08-17 | CNY 8,56 | +2,39 % | CNY 8,38 | CNY 8,57 | CNY 8,31 | 8,16M |
| 2026-08-14 | CNY 8,36 | -1,65 % | CNY 8,55 | CNY 8,55 | CNY 8,33 | 8,26M |
| 2026-08-13 | CNY 8,50 | -2,30 % | CNY 8,76 | CNY 8,76 | CNY 8,49 | 7,65M |
| 2026-08-12 | CNY 8,70 | +0,93 % | CNY 8,63 | CNY 8,76 | CNY 8,58 | 6,26M |
| 2026-08-11 | CNY 8,62 | -1,93 % | CNY 8,78 | CNY 8,78 | CNY 8,60 | 7,17M |
| 2026-08-10 | CNY 8,79 | +2,93 % | CNY 8,55 | CNY 8,80 | CNY 8,49 | 9,70M |
| 2026-08-07 | CNY 8,54 | -0,81 % | CNY 8,58 | CNY 8,59 | CNY 8,43 | 7,20M |
| 2026-08-06 | CNY 8,61 | -1,37 % | CNY 8,68 | CNY 8,71 | CNY 8,52 | 8,39M |
| 2026-08-05 | CNY 8,73 | +0,81 % | CNY 8,65 | CNY 8,82 | CNY 8,61 | 9,58M |
| 2026-08-04 | CNY 8,66 | -1,48 % | CNY 8,78 | CNY 8,88 | CNY 8,63 | 10,32M |
| 2026-08-03 | CNY 8,79 | +2,81 % | CNY 8,55 | CNY 8,80 | CNY 8,52 | 10,77M |
| 2026-07-31 | CNY 8,55 | +1,42 % | CNY 8,43 | CNY 8,57 | CNY 8,42 | 10,02M |
| 2026-07-30 | CNY 8,43 | -0,59 % | CNY 8,43 | CNY 8,57 | CNY 8,38 | 11,13M |
| 2026-07-29 | CNY 8,48 | +0,24 % | CNY 8,59 | CNY 8,59 | CNY 8,30 | 11,14M |
| 2026-07-28 | CNY 8,46 | -0,94 % | CNY 8,50 | CNY 8,60 | CNY 8,42 | 10,02M |
| 2026-07-27 | CNY 8,54 | +3,02 % | CNY 8,23 | CNY 8,60 | CNY 8,15 | 15,59M |
| 2026-07-24 | CNY 8,29 | -3,27 % | CNY 8,55 | CNY 8,57 | CNY 8,25 | 17,58M |
| 2026-07-23 | CNY 8,57 | +6,99 % | CNY 7,97 | CNY 8,58 | CNY 7,94 | 18,67M |
| 2026-07-22 | CNY 8,01 | +0,50 % | CNY 7,97 | CNY 8,04 | CNY 7,89 | 9,09M |
| 2026-07-21 | CNY 7,97 | -0,87 % | CNY 8,06 | CNY 8,06 | CNY 7,82 | 14,06M |
| 2026-07-20 | CNY 8,04 | +0,37 % | CNY 8,02 | CNY 8,20 | CNY 7,95 | 12,91M |
| 2026-07-17 | CNY 8,01 | -3,03 % | CNY 8,28 | CNY 8,35 | CNY 7,97 | 12,71M |
| 2026-07-16 | CNY 8,26 | +1,72 % | CNY 8,07 | CNY 8,39 | CNY 8,06 | 14,15M |
| 2026-07-15 | CNY 8,12 | +3,05 % | CNY 8,15 | CNY 8,33 | CNY 7,93 | 15,05M |
| 2026-07-14 | CNY 7,88 | +2,87 % | CNY 7,61 | CNY 7,90 | CNY 7,59 | 8,74M |
| 2026-07-13 | CNY 7,66 | -2,92 % | CNY 7,89 | CNY 7,89 | CNY 7,61 | 9,05M |
| 2026-07-10 | CNY 7,89 | +2,07 % | CNY 7,72 | CNY 8,00 | CNY 7,58 | 11,18M |
| 2026-07-09 | CNY 7,73 | -0,39 % | CNY 7,73 | CNY 7,82 | CNY 7,60 | 8,65M |
| 2026-07-08 | CNY 7,76 | -1,40 % | CNY 7,88 | CNY 7,92 | CNY 7,74 | 7,10M |
| 2026-07-07 | CNY 7,87 | -2,84 % | CNY 8,04 | CNY 8,09 | CNY 7,85 | 7,75M |
| 2026-07-06 | CNY 8,10 | +0,12 % | CNY 8,13 | CNY 8,23 | CNY 8,05 | 8,75M |
| 2026-07-03 | CNY 8,09 | 0,00 % | CNY 8,09 | CNY 8,15 | CNY 7,98 | 10,92M |
| 2026-07-02 | CNY 8,09 | +1,00 % | CNY 7,99 | CNY 8,36 | CNY 7,94 | 13,88M |
| 2026-07-01 | CNY 8,01 | +3,22 % | CNY 7,78 | CNY 8,05 | CNY 7,75 | 11,80M |
| 2026-06-30 | CNY 7,76 | -1,52 % | CNY 7,88 | CNY 7,88 | CNY 7,70 | 10,58M |
| 2026-06-29 | CNY 7,88 | -1,01 % | CNY 7,95 | CNY 7,95 | CNY 7,69 | 11,88M |
| 2026-06-26 | CNY 7,96 | -3,05 % | CNY 8,23 | CNY 8,23 | CNY 7,90 | 11,31M |
| 2026-06-25 | CNY 8,21 | -1,20 % | CNY 8,31 | CNY 8,37 | CNY 8,16 | 8,42M |
| 2026-06-24 | CNY 8,31 | -1,77 % | CNY 8,47 | CNY 8,49 | CNY 8,25 | 7,60M |
| 2026-06-23 | CNY 8,46 | -0,12 % | CNY 8,43 | CNY 8,66 | CNY 8,36 | 8,54M |
| 2026-06-22 | CNY 8,47 | -1,17 % | CNY 8,59 | CNY 8,59 | CNY 8,19 | 11,58M |
| 2026-06-18 | CNY 8,57 | -0,46 % | CNY 8,65 | CNY 8,67 | CNY 8,50 | 7,67M |
| 2026-06-17 | CNY 8,61 | -1,82 % | CNY 8,78 | CNY 8,81 | CNY 8,57 | 8,49M |
| 2026-06-16 | CNY 8,77 | -1,02 % | CNY 8,80 | CNY 8,95 | CNY 8,64 | 10,51M |
| 2026-06-15 | CNY 8,86 | +2,43 % | CNY 8,80 | CNY 9,02 | CNY 8,72 | 14,28M |
| 2026-06-12 | CNY 8,65 | +3,47 % | CNY 8,45 | CNY 8,72 | CNY 8,43 | 11,37M |
| 2026-06-11 | CNY 8,36 | -1,99 % | CNY 8,46 | CNY 8,56 | CNY 8,33 | 8,21M |
| 2026-06-10 | CNY 8,53 | -1,50 % | CNY 8,66 | CNY 8,66 | CNY 8,40 | 11,26M |
| 2026-06-09 | CNY 8,66 | -0,46 % | CNY 8,71 | CNY 8,86 | CNY 8,59 | 7,62M |
| 2026-06-08 | CNY 8,70 | -3,33 % | CNY 8,88 | CNY 9,02 | CNY 8,60 | 11,53M |
| 2026-06-05 | CNY 9,00 | +0,78 % | CNY 9,00 | CNY 9,14 | CNY 8,95 | 9,23M |
| 2026-06-04 | CNY 8,93 | -2,08 % | CNY 9,09 | CNY 9,16 | CNY 8,88 | 9,87M |
| 2026-06-03 | CNY 9,12 | -0,44 % | CNY 9,15 | CNY 9,20 | CNY 9,02 | 7,50M |
| 2026-06-02 | CNY 9,16 | -1,93 % | CNY 9,34 | CNY 9,35 | CNY 9,07 | 9,07M |
| 2026-06-01 | CNY 9,34 | +0,65 % | CNY 9,25 | CNY 9,48 | CNY 9,15 | 8,93M |
| 2026-05-29 | CNY 9,28 | -0,75 % | CNY 9,36 | CNY 9,45 | CNY 9,25 | 9,30M |
| 2026-05-28 | CNY 9,35 | -0,32 % | CNY 9,37 | CNY 9,54 | CNY 9,20 | 9,97M |
| 2026-05-27 | CNY 9,38 | -2,60 % | CNY 9,58 | CNY 9,62 | CNY 9,31 | 11,27M |
| 2026-05-26 | CNY 9,63 | -0,72 % | CNY 9,65 | CNY 9,75 | CNY 9,55 | 11,18M |