Nanjing Sheng Hang Shipping Co. Ltd. Class A 001205
SZSE · China · Transport
CNY 14,44+0,03 (+0,21 %)
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 14,44 | +0,21 % | CNY 14,59 | CNY 14,68 | CNY 14,30 | 2,49M |
| 2026-09-29 | CNY 14,41 | +0,07 % | CNY 14,37 | CNY 14,54 | CNY 14,32 | 1,89M |
| 2026-09-28 | CNY 14,40 | -1,44 % | CNY 14,60 | CNY 14,70 | CNY 14,31 | 2,88M |
| 2026-09-24 | CNY 14,61 | +0,62 % | CNY 14,55 | CNY 14,70 | CNY 14,50 |
| 2,05M |
| 2026-09-23 | CNY 14,52 | -0,55 % | CNY 14,60 | CNY 14,63 | CNY 14,42 | 1,64M |
| 2026-09-22 | CNY 14,60 | +0,27 % | CNY 14,50 | CNY 14,60 | CNY 14,30 | 3,55M |
| 2026-09-21 | CNY 14,56 | +0,69 % | CNY 14,44 | CNY 14,66 | CNY 14,38 | 4,34M |
| 2026-09-18 | CNY 14,46 | +0,07 % | CNY 14,41 | CNY 14,55 | CNY 14,30 | 3,56M |
| 2026-09-17 | CNY 14,45 | +0,91 % | CNY 14,29 | CNY 14,52 | CNY 14,01 | 4,09M |
| 2026-09-16 | CNY 14,32 | -0,14 % | CNY 14,31 | CNY 14,51 | CNY 14,23 | 2,26M |
| 2026-09-15 | CNY 14,34 | -0,97 % | CNY 14,67 | CNY 14,67 | CNY 14,22 | 3,02M |
| 2026-09-14 | CNY 14,48 | +0,77 % | CNY 14,39 | CNY 14,87 | CNY 14,32 | 3,44M |
| 2026-09-11 | CNY 14,37 | -2,64 % | CNY 14,75 | CNY 14,80 | CNY 14,21 | 3,73M |
| 2026-09-10 | CNY 14,76 | -3,34 % | CNY 15,27 | CNY 15,46 | CNY 14,69 | 6,07M |
| 2026-09-09 | CNY 15,27 | +4,09 % | CNY 14,66 | CNY 15,30 | CNY 14,58 | 8,40M |
| 2026-09-08 | CNY 14,67 | +0,48 % | CNY 14,58 | CNY 14,78 | CNY 14,46 | 2,29M |
| 2026-09-07 | CNY 14,60 | -0,34 % | CNY 14,58 | CNY 14,70 | CNY 14,50 | 3,13M |
| 2026-09-04 | CNY 14,65 | -1,21 % | CNY 14,84 | CNY 14,95 | CNY 14,59 | 2,78M |
| 2026-09-03 | CNY 14,83 | +0,95 % | CNY 14,61 | CNY 15,13 | CNY 14,61 | 3,62M |
| 2026-09-02 | CNY 14,69 | -0,14 % | CNY 14,71 | CNY 14,75 | CNY 14,51 | 1,74M |
| 2026-09-01 | CNY 14,71 | -1,34 % | CNY 14,80 | CNY 15,10 | CNY 14,64 | 3,03M |
| 2026-08-31 | CNY 14,91 | +3,47 % | CNY 14,50 | CNY 15,03 | CNY 14,33 | 5,53M |
| 2026-08-28 | CNY 14,41 | +0,07 % | CNY 14,38 | CNY 14,66 | CNY 14,34 | 2,35M |
| 2026-08-27 | CNY 14,40 | -0,76 % | CNY 14,52 | CNY 14,60 | CNY 14,31 | 2,34M |
| 2026-08-26 | CNY 14,51 | -0,82 % | CNY 14,69 | CNY 14,74 | CNY 14,50 | 2,00M |
| 2026-08-25 | CNY 14,63 | +0,21 % | CNY 14,55 | CNY 14,69 | CNY 14,48 | 2,41M |
| 2026-08-24 | CNY 14,60 | +0,90 % | CNY 14,44 | CNY 14,70 | CNY 14,26 | 2,98M |
| 2026-08-21 | CNY 14,47 | +0,42 % | CNY 14,39 | CNY 14,56 | CNY 14,23 | 2,68M |
| 2026-08-20 | CNY 14,41 | +1,48 % | CNY 14,29 | CNY 14,60 | CNY 14,25 | 3,37M |
| 2026-08-19 | CNY 14,20 | -2,27 % | CNY 14,38 | CNY 14,50 | CNY 14,12 | 3,27M |
| 2026-08-18 | CNY 14,53 | +1,18 % | CNY 14,44 | CNY 14,63 | CNY 14,22 | 4,94M |
| 2026-08-17 | CNY 14,36 | +4,28 % | CNY 13,85 | CNY 14,36 | CNY 13,69 | 7,88M |
| 2026-08-14 | CNY 13,77 | +0,07 % | CNY 13,71 | CNY 13,88 | CNY 13,64 | 3,43M |
| 2026-08-13 | CNY 13,76 | -0,29 % | CNY 13,71 | CNY 13,86 | CNY 13,67 | 1,28M |
| 2026-08-12 | CNY 13,80 | +0,44 % | CNY 13,74 | CNY 13,89 | CNY 13,67 | 1,36M |
| 2026-08-11 | CNY 13,74 | -1,22 % | CNY 13,90 | CNY 13,91 | CNY 13,71 | 2,01M |
| 2026-08-10 | CNY 13,91 | +2,28 % | CNY 13,60 | CNY 13,98 | CNY 13,45 | 4,90M |
| 2026-08-07 | CNY 13,60 | 0,00 % | CNY 13,60 | CNY 13,70 | CNY 13,37 | 2,17M |
| 2026-08-06 | CNY 13,60 | -0,44 % | CNY 13,70 | CNY 13,70 | CNY 13,42 | 1,53M |
| 2026-08-05 | CNY 13,66 | +1,04 % | CNY 13,52 | CNY 13,76 | CNY 13,47 | 3,03M |
| 2026-08-04 | CNY 13,52 | -0,88 % | CNY 13,69 | CNY 14,00 | CNY 13,44 | 4,35M |
| 2026-08-03 | CNY 13,64 | +2,71 % | CNY 13,28 | CNY 13,76 | CNY 13,26 | 3,44M |
| 2026-07-31 | CNY 13,28 | -0,75 % | CNY 13,31 | CNY 13,53 | CNY 13,21 | 3,65M |
| 2026-07-30 | CNY 13,38 | +0,90 % | CNY 13,25 | CNY 13,99 | CNY 13,21 | 6,65M |
| 2026-07-29 | CNY 13,26 | +4,74 % | CNY 12,67 | CNY 13,30 | CNY 12,66 | 3,16M |
| 2026-07-28 | CNY 12,66 | +0,80 % | CNY 12,52 | CNY 12,75 | CNY 12,48 | 2,24M |
| 2026-07-27 | CNY 12,56 | +2,20 % | CNY 12,27 | CNY 12,59 | CNY 12,19 | 2,34M |
| 2026-07-24 | CNY 12,29 | -1,29 % | CNY 12,40 | CNY 12,40 | CNY 12,17 | 2,32M |
| 2026-07-23 | CNY 12,45 | +0,65 % | CNY 12,33 | CNY 12,47 | CNY 12,22 | 1,76M |
| 2026-07-22 | CNY 12,37 | +0,41 % | CNY 12,23 | CNY 12,45 | CNY 12,20 | 2,58M |
| 2026-07-21 | CNY 12,32 | -3,37 % | CNY 12,75 | CNY 12,75 | CNY 12,15 | 5,06M |
| 2026-07-20 | CNY 12,75 | -1,85 % | CNY 12,99 | CNY 13,19 | CNY 12,48 | 4,78M |
| 2026-07-17 | CNY 12,99 | -2,04 % | CNY 13,27 | CNY 13,51 | CNY 12,91 | 3,70M |
| 2026-07-16 | CNY 13,26 | +0,76 % | CNY 13,16 | CNY 13,42 | CNY 13,02 | 2,45M |
| 2026-07-15 | CNY 13,16 | +0,30 % | CNY 13,05 | CNY 13,25 | CNY 12,99 | 2,62M |
| 2026-07-14 | CNY 13,12 | +0,54 % | CNY 13,07 | CNY 13,19 | CNY 12,96 | 5,61M |
| 2026-07-13 | CNY 13,05 | -1,95 % | CNY 13,27 | CNY 13,31 | CNY 13,01 | 4,53M |
| 2026-07-10 | CNY 13,31 | +0,91 % | CNY 13,33 | CNY 13,57 | CNY 13,22 | 5,17M |
| 2026-07-09 | CNY 13,19 | -1,42 % | CNY 13,37 | CNY 13,39 | CNY 13,12 | 2,84M |
| 2026-07-08 | CNY 13,38 | -0,82 % | CNY 13,49 | CNY 13,50 | CNY 13,22 | 2,49M |
| 2026-07-07 | CNY 13,49 | -2,39 % | CNY 13,61 | CNY 13,78 | CNY 13,46 | 3,48M |
| 2026-07-06 | CNY 13,82 | +0,07 % | CNY 13,75 | CNY 13,96 | CNY 13,68 | 5,47M |
| 2026-07-03 | CNY 13,81 | +0,44 % | CNY 13,80 | CNY 13,85 | CNY 13,57 | 4,51M |
| 2026-07-02 | CNY 13,75 | -1,22 % | CNY 13,90 | CNY 14,10 | CNY 13,68 | 5,27M |
| 2026-07-01 | CNY 13,92 | +1,75 % | CNY 13,75 | CNY 14,09 | CNY 13,40 | 13,31M |
| 2026-06-30 | CNY 13,68 | -1,30 % | CNY 13,70 | CNY 13,79 | CNY 13,31 | 11,20M |
| 2026-06-29 | CNY 13,86 | -1,35 % | CNY 13,80 | CNY 14,00 | CNY 13,00 | 7,90M |
| 2026-06-26 | CNY 14,05 | +0,72 % | CNY 13,83 | CNY 14,22 | CNY 13,79 | 14,08M |
| 2026-06-25 | CNY 13,95 | -1,76 % | CNY 14,11 | CNY 14,30 | CNY 13,80 | 6,79M |
| 2026-06-24 | CNY 14,20 | -1,59 % | CNY 14,43 | CNY 14,50 | CNY 14,09 | 3,72M |
| 2026-06-23 | CNY 14,43 | +1,48 % | CNY 14,10 | CNY 14,69 | CNY 14,08 | 6,18M |
| 2026-06-22 | CNY 14,22 | +0,71 % | CNY 14,22 | CNY 14,29 | CNY 13,79 | 7,96M |
| 2026-06-18 | CNY 14,12 | -0,35 % | CNY 14,06 | CNY 14,26 | CNY 13,78 | 8,05M |
| 2026-06-17 | CNY 14,17 | -0,56 % | CNY 14,16 | CNY 14,40 | CNY 14,01 | 7,76M |
| 2026-06-16 | CNY 14,25 | +0,35 % | CNY 14,05 | CNY 14,33 | CNY 13,78 | 5,52M |
| 2026-06-15 | CNY 14,20 | +2,16 % | CNY 14,12 | CNY 14,95 | CNY 14,11 | 6,05M |
| 2026-06-12 | CNY 13,90 | +1,02 % | CNY 13,85 | CNY 13,99 | CNY 13,69 | 3,63M |
| 2026-06-11 | CNY 13,76 | +0,22 % | CNY 13,69 | CNY 13,89 | CNY 13,60 | 5,22M |
| 2026-06-10 | CNY 13,73 | -2,07 % | CNY 14,03 | CNY 14,10 | CNY 13,55 | 5,65M |
| 2026-06-09 | CNY 14,02 | +0,36 % | CNY 13,94 | CNY 14,35 | CNY 13,74 | 5,75M |
| 2026-06-08 | CNY 13,97 | -0,99 % | CNY 14,11 | CNY 14,11 | CNY 13,56 | 2,81M |
| 2026-06-05 | CNY 14,11 | +0,71 % | CNY 14,05 | CNY 14,25 | CNY 13,94 | 2,33M |
| 2026-06-04 | CNY 14,01 | -0,92 % | CNY 14,10 | CNY 14,19 | CNY 13,94 | 2,30M |
| 2026-06-03 | CNY 14,14 | -1,39 % | CNY 14,43 | CNY 14,45 | CNY 14,03 | 3,66M |
| 2026-06-02 | CNY 14,34 | -0,07 % | CNY 14,25 | CNY 14,39 | CNY 14,11 | 2,83M |
| 2026-06-01 | CNY 14,35 | +3,68 % | CNY 13,81 | CNY 14,36 | CNY 13,71 | 3,67M |
| 2026-05-29 | CNY 13,84 | -1,28 % | CNY 14,00 | CNY 14,15 | CNY 13,79 | 2,42M |
| 2026-05-28 | CNY 14,02 | -0,36 % | CNY 13,99 | CNY 14,16 | CNY 13,70 | 4,47M |
| 2026-05-27 | CNY 14,07 | -1,88 % | CNY 14,54 | CNY 14,54 | CNY 13,92 | 3,79M |
| 2026-05-26 | CNY 14,34 | -2,38 % | CNY 14,50 | CNY 14,64 | CNY 14,20 | 3,96M |