Beijing Shougang Co., Ltd. Class A 000959
SZSE · China · Nicht-Energie-Rohstoffe
CNY 3,51+0,06 (+1,74 %)
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 3,51 | +1,74 % | CNY 3,45 | CNY 3,53 | CNY 3,43 | 22,32M |
| 2026-09-29 | CNY 3,45 | +2,07 % | CNY 3,35 | CNY 3,45 | CNY 3,35 | 21,07M |
| 2026-09-28 | CNY 3,38 | -1,17 % | CNY 3,41 | CNY 3,41 | CNY 3,35 | 20,57M |
| 2026-09-24 | CNY 3,42 | -1,44 % | CNY 3,46 | CNY 3,48 | CNY 3,39 | 22,32M |
| 2026-09-23 | CNY 3,47 | -1,42 % | CNY 3,51 | CNY 3,57 | CNY 3,47 | 21,87M |
| 2026-09-22 | CNY 3,52 | -0,28 % | CNY 3,55 | CNY 3,57 | CNY 3,50 | 18,63M |
| 2026-09-21 | CNY 3,53 | +1,44 % | CNY 3,48 | CNY 3,54 | CNY 3,47 | 24,29M |
| 2026-09-18 | CNY 3,48 | +0,29 % | CNY 3,47 | CNY 3,50 | CNY 3,45 | 19,97M |
| 2026-09-17 | CNY 3,47 | -1,42 % | CNY 3,50 | CNY 3,52 | CNY 3,45 | 15,45M |
| 2026-09-16 | CNY 3,52 | 0,00 % | CNY 3,52 | CNY 3,54 | CNY 3,44 | 24,06M |
| 2026-09-15 | CNY 3,52 | -1,12 % | CNY 3,54 | CNY 3,57 | CNY 3,51 | 18,18M |
| 2026-09-14 | CNY 3,56 | -0,84 % | CNY 3,57 | CNY 3,61 | CNY 3,53 | 22,84M |
| 2026-09-11 | CNY 3,59 | -3,75 % | CNY 3,70 | CNY 3,73 | CNY 3,55 | 32,13M |
| 2026-09-10 | CNY 3,73 | -0,80 % | CNY 3,75 | CNY 3,77 | CNY 3,69 | 16,91M |
| 2026-09-09 | CNY 3,76 | +0,27 % | CNY 3,76 | CNY 3,78 | CNY 3,72 | 18,97M |
| 2026-09-08 | CNY 3,75 | +3,31 % | CNY 3,63 | CNY 3,77 | CNY 3,63 | 32,37M |
| 2026-09-07 | CNY 3,63 | -2,42 % | CNY 3,71 | CNY 3,73 | CNY 3,62 | 27,38M |
| 2026-09-04 | CNY 3,72 | +0,54 % | CNY 3,69 | CNY 3,77 | CNY 3,68 | 25,03M |
| 2026-09-03 | CNY 3,70 | +1,37 % | CNY 3,65 | CNY 3,73 | CNY 3,63 | 28,86M |
| 2026-09-02 | CNY 3,65 | -2,93 % | CNY 3,73 | CNY 3,75 | CNY 3,61 | 29,75M |
| 2026-09-01 | CNY 3,76 | 0,00 % | CNY 3,74 | CNY 3,79 | CNY 3,72 | 30,57M |
| 2026-08-31 | CNY 3,76 | +1,35 % | CNY 3,72 | CNY 3,79 | CNY 3,66 | 44,09M |
| 2026-08-28 | CNY 3,71 | +3,63 % | CNY 3,57 | CNY 3,78 | CNY 3,57 | 63,98M |
| 2026-08-27 | CNY 3,58 | -1,10 % | CNY 3,60 | CNY 3,62 | CNY 3,48 | 41,95M |
| 2026-08-26 | CNY 3,62 | +1,69 % | CNY 3,56 | CNY 3,64 | CNY 3,55 | 29,41M |
| 2026-08-25 | CNY 3,56 | +0,85 % | CNY 3,52 | CNY 3,58 | CNY 3,51 | 30,19M |
| 2026-08-24 | CNY 3,53 | +1,73 % | CNY 3,48 | CNY 3,53 | CNY 3,48 | 23,08M |
| 2026-08-21 | CNY 3,47 | -0,86 % | CNY 3,49 | CNY 3,50 | CNY 3,43 | 20,21M |
| 2026-08-20 | CNY 3,50 | +1,16 % | CNY 3,46 | CNY 3,58 | CNY 3,45 | 34,25M |
| 2026-08-19 | CNY 3,46 | -1,42 % | CNY 3,52 | CNY 3,53 | CNY 3,44 | 23,76M |
| 2026-08-18 | CNY 3,51 | -0,57 % | CNY 3,54 | CNY 3,57 | CNY 3,48 | 28,33M |
| 2026-08-17 | CNY 3,53 | +0,28 % | CNY 3,51 | CNY 3,55 | CNY 3,47 | 25,67M |
| 2026-08-14 | CNY 3,52 | -1,12 % | CNY 3,54 | CNY 3,56 | CNY 3,50 | 22,64M |
| 2026-08-13 | CNY 3,56 | -2,20 % | CNY 3,64 | CNY 3,65 | CNY 3,55 | 28,78M |
| 2026-08-12 | CNY 3,64 | -0,27 % | CNY 3,65 | CNY 3,66 | CNY 3,59 | 35,20M |
| 2026-08-11 | CNY 3,65 | -1,62 % | CNY 3,72 | CNY 3,73 | CNY 3,63 | 31,92M |
| 2026-08-10 | CNY 3,71 | -0,27 % | CNY 3,74 | CNY 3,80 | CNY 3,70 | 31,39M |
| 2026-08-07 | CNY 3,72 | -1,33 % | CNY 3,78 | CNY 3,79 | CNY 3,70 | 26,82M |
| 2026-08-06 | CNY 3,77 | -0,53 % | CNY 3,80 | CNY 3,84 | CNY 3,70 | 30,31M |
| 2026-08-05 | CNY 3,79 | +0,26 % | CNY 3,78 | CNY 3,81 | CNY 3,73 | 26,00M |
| 2026-08-04 | CNY 3,78 | -2,83 % | CNY 3,89 | CNY 3,91 | CNY 3,77 | 36,31M |
| 2026-08-03 | CNY 3,89 | 0,00 % | CNY 3,88 | CNY 3,98 | CNY 3,87 | 30,12M |
| 2026-07-31 | CNY 3,89 | 0,00 % | CNY 3,85 | CNY 3,90 | CNY 3,81 | 41,49M |
| 2026-07-30 | CNY 3,89 | -0,77 % | CNY 3,85 | CNY 4,00 | CNY 3,83 | 41,70M |
| 2026-07-29 | CNY 3,92 | +0,77 % | CNY 3,87 | CNY 4,05 | CNY 3,86 | 69,88M |
| 2026-07-28 | CNY 3,89 | +1,30 % | CNY 3,82 | CNY 3,91 | CNY 3,77 | 37,22M |
| 2026-07-27 | CNY 3,84 | +2,13 % | CNY 3,76 | CNY 3,84 | CNY 3,74 | 30,61M |
| 2026-07-24 | CNY 3,76 | -2,08 % | CNY 3,83 | CNY 3,87 | CNY 3,72 | 42,79M |
| 2026-07-23 | CNY 3,84 | +2,67 % | CNY 3,71 | CNY 3,86 | CNY 3,66 | 45,75M |
| 2026-07-22 | CNY 3,74 | +0,81 % | CNY 3,68 | CNY 3,78 | CNY 3,65 | 50,67M |
| 2026-07-21 | CNY 3,71 | -2,88 % | CNY 3,78 | CNY 3,87 | CNY 3,69 | 70,17M |
| 2026-07-20 | CNY 3,82 | +2,41 % | CNY 3,70 | CNY 3,82 | CNY 3,65 | 74,75M |
| 2026-07-17 | CNY 3,73 | 0,00 % | CNY 3,71 | CNY 3,88 | CNY 3,68 | 77,16M |
| 2026-07-16 | CNY 3,73 | -2,61 % | CNY 3,86 | CNY 3,91 | CNY 3,66 | 72,47M |
| 2026-07-15 | CNY 3,83 | +10,06 % | CNY 3,48 | CNY 3,83 | CNY 3,46 | 56,69M |
| 2026-07-14 | CNY 3,48 | +0,29 % | CNY 3,46 | CNY 3,49 | CNY 3,37 | 33,50M |
| 2026-07-13 | CNY 3,47 | +2,06 % | CNY 3,38 | CNY 3,55 | CNY 3,37 | 49,37M |
| 2026-07-10 | CNY 3,40 | +0,89 % | CNY 3,33 | CNY 3,48 | CNY 3,28 | 35,48M |
| 2026-07-09 | CNY 3,37 | -2,32 % | CNY 3,42 | CNY 3,45 | CNY 3,31 | 38,32M |
| 2026-07-08 | CNY 3,45 | -1,15 % | CNY 3,49 | CNY 3,54 | CNY 3,43 | 27,95M |
| 2026-07-07 | CNY 3,49 | -2,79 % | CNY 3,60 | CNY 3,60 | CNY 3,48 | 32,52M |
| 2026-07-06 | CNY 3,59 | +0,84 % | CNY 3,57 | CNY 3,66 | CNY 3,50 | 44,68M |
| 2026-07-03 | CNY 3,56 | -2,47 % | CNY 3,66 | CNY 3,72 | CNY 3,55 | 43,11M |
| 2026-07-02 | CNY 3,65 | +0,83 % | CNY 3,64 | CNY 3,68 | CNY 3,57 | 54,49M |
| 2026-07-01 | CNY 3,62 | +3,13 % | CNY 3,54 | CNY 3,72 | CNY 3,46 | 74,21M |
| 2026-06-30 | CNY 3,51 | +2,03 % | CNY 3,47 | CNY 3,62 | CNY 3,39 | 96,06M |
| 2026-06-29 | CNY 3,44 | +9,90 % | CNY 3,14 | CNY 3,44 | CNY 3,11 | 76,71M |
| 2026-06-26 | CNY 3,13 | -2,19 % | CNY 3,21 | CNY 3,23 | CNY 3,11 | 41,94M |
| 2026-06-25 | CNY 3,20 | +0,31 % | CNY 3,20 | CNY 3,28 | CNY 3,14 | 43,29M |
| 2026-06-24 | CNY 3,19 | 0,00 % | CNY 3,20 | CNY 3,26 | CNY 3,15 | 32,77M |
| 2026-06-23 | CNY 3,19 | -3,63 % | CNY 3,27 | CNY 3,34 | CNY 3,18 | 40,82M |
| 2026-06-22 | CNY 3,31 | +2,16 % | CNY 3,21 | CNY 3,32 | CNY 3,15 | 44,81M |
| 2026-06-18 | CNY 3,24 | -1,22 % | CNY 3,27 | CNY 3,34 | CNY 3,20 | 38,06M |
| 2026-06-17 | CNY 3,28 | -3,24 % | CNY 3,37 | CNY 3,37 | CNY 3,27 | 39,15M |
| 2026-06-16 | CNY 3,39 | -0,88 % | CNY 3,40 | CNY 3,45 | CNY 3,30 | 54,76M |
| 2026-06-15 | CNY 3,42 | +4,59 % | CNY 3,33 | CNY 3,52 | CNY 3,33 | 79,39M |
| 2026-06-12 | CNY 3,27 | +2,51 % | CNY 3,22 | CNY 3,34 | CNY 3,19 | 92,69M |
| 2026-06-11 | CNY 3,19 | -1,54 % | CNY 3,21 | CNY 3,26 | CNY 3,14 | 48,56M |
| 2026-06-10 | CNY 3,24 | -2,99 % | CNY 3,31 | CNY 3,32 | CNY 3,21 | 41,52M |
| 2026-06-09 | CNY 3,34 | -0,60 % | CNY 3,37 | CNY 3,38 | CNY 3,29 | 31,28M |
| 2026-06-08 | CNY 3,36 | -2,89 % | CNY 3,42 | CNY 3,47 | CNY 3,31 | 36,95M |
| 2026-06-05 | CNY 3,46 | -0,29 % | CNY 3,47 | CNY 3,53 | CNY 3,44 | 30,33M |
| 2026-06-04 | CNY 3,47 | -1,98 % | CNY 3,54 | CNY 3,56 | CNY 3,44 | 31,72M |
| 2026-06-03 | CNY 3,54 | -1,39 % | CNY 3,57 | CNY 3,59 | CNY 3,48 | 30,29M |
| 2026-06-02 | CNY 3,59 | -1,64 % | CNY 3,65 | CNY 3,68 | CNY 3,55 | 35,15M |
| 2026-06-01 | CNY 3,65 | +1,11 % | CNY 3,60 | CNY 3,67 | CNY 3,55 | 32,66M |
| 2026-05-29 | CNY 3,61 | -0,55 % | CNY 3,62 | CNY 3,69 | CNY 3,60 | 32,05M |
| 2026-05-28 | CNY 3,63 | -0,55 % | CNY 3,66 | CNY 3,71 | CNY 3,56 | 33,95M |
| 2026-05-27 | CNY 3,65 | -2,93 % | CNY 3,75 | CNY 3,77 | CNY 3,61 | 44,93M |
| 2026-05-26 | CNY 3,76 | +3,87 % | CNY 3,60 | CNY 3,87 | CNY 3,57 | 71,82M |