China Merchants Port Group Co., Ltd. Class A 001872
SZSE · China · Transport
CNY 24,18-0,22 (-0,90 %)
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 24,18 | -0,90 % | CNY 23,94 | CNY 24,20 | CNY 23,61 | 3,28M |
| 2026-09-29 | CNY 24,40 | +1,16 % | CNY 24,12 | CNY 24,66 | CNY 23,70 | 4,10M |
| 2026-09-28 | CNY 24,12 | +3,70 % | CNY 23,05 | CNY 24,29 | CNY 22,94 | 6,83M |
| 2026-09-24 | CNY 23,26 | +1,97 % | CNY 22,78 | CNY 23,32 | CNY 22,77 | 2,15M |
| 2026-09-23 | CNY 22,81 | -0,44 % | CNY 22,78 | CNY 23,00 | CNY 22,73 | 1,26M |
| 2026-09-22 | CNY 22,91 | -0,78 % | CNY 23,10 | CNY 23,19 | CNY 22,53 | 3,21M |
| 2026-09-21 | CNY 23,09 | 0,00 % | CNY 23,09 | CNY 23,36 | CNY 22,90 | 2,05M |
| 2026-09-18 | CNY 23,09 | -0,39 % | CNY 23,25 | CNY 23,57 | CNY 22,92 | 2,32M |
| 2026-09-17 | CNY 23,18 | -0,22 % | CNY 23,11 | CNY 23,32 | CNY 22,74 | 2,45M |
| 2026-09-16 | CNY 23,23 | +0,09 % | CNY 23,09 | CNY 23,32 | CNY 22,91 | 2,06M |
| 2026-09-15 | CNY 23,21 | +1,44 % | CNY 22,90 | CNY 23,37 | CNY 22,73 | 2,51M |
| 2026-09-14 | CNY 22,88 | -1,97 % | CNY 23,20 | CNY 23,56 | CNY 22,74 | 3,11M |
| 2026-09-11 | CNY 23,34 | -0,85 % | CNY 23,40 | CNY 23,63 | CNY 23,27 | 2,18M |
| 2026-09-10 | CNY 23,54 | +0,47 % | CNY 23,43 | CNY 23,66 | CNY 23,30 | 2,73M |
| 2026-09-09 | CNY 23,43 | +0,77 % | CNY 23,30 | CNY 23,66 | CNY 23,10 | 2,75M |
| 2026-09-08 | CNY 23,25 | +0,26 % | CNY 23,10 | CNY 23,35 | CNY 22,71 | 2,80M |
| 2026-09-07 | CNY 23,19 | -2,44 % | CNY 23,85 | CNY 23,88 | CNY 22,98 | 4,22M |
| 2026-09-04 | CNY 23,77 | +0,04 % | CNY 23,76 | CNY 23,99 | CNY 23,50 | 2,63M |
| 2026-09-03 | CNY 23,76 | -0,71 % | CNY 23,90 | CNY 24,29 | CNY 23,68 | 3,11M |
| 2026-09-02 | CNY 23,93 | -2,60 % | CNY 24,50 | CNY 24,55 | CNY 23,93 | 2,74M |
| 2026-09-01 | CNY 24,57 | +2,72 % | CNY 24,12 | CNY 24,96 | CNY 24,02 | 5,49M |
| 2026-08-31 | CNY 23,92 | +5,37 % | CNY 23,22 | CNY 24,09 | CNY 23,09 | 7,96M |
| 2026-08-28 | CNY 22,70 | 0,00 % | CNY 22,60 | CNY 22,88 | CNY 22,51 | 2,26M |
| 2026-08-27 | CNY 22,70 | -0,87 % | CNY 22,87 | CNY 23,00 | CNY 22,55 | 2,05M |
| 2026-08-26 | CNY 22,90 | -1,89 % | CNY 23,25 | CNY 23,38 | CNY 22,81 | 2,65M |
| 2026-08-25 | CNY 23,34 | +0,73 % | CNY 23,39 | CNY 23,72 | CNY 23,05 | 3,44M |
| 2026-08-24 | CNY 23,17 | +1,44 % | CNY 22,79 | CNY 23,56 | CNY 22,62 | 4,73M |
| 2026-08-21 | CNY 22,84 | -0,22 % | CNY 22,90 | CNY 23,38 | CNY 22,81 | 3,03M |
| 2026-08-20 | CNY 22,89 | +1,69 % | CNY 22,72 | CNY 23,20 | CNY 22,60 | 3,25M |
| 2026-08-19 | CNY 22,51 | +0,18 % | CNY 22,46 | CNY 22,95 | CNY 22,36 | 3,19M |
| 2026-08-18 | CNY 22,47 | +3,12 % | CNY 22,12 | CNY 22,49 | CNY 21,82 | 3,47M |
| 2026-08-17 | CNY 21,79 | +2,01 % | CNY 21,39 | CNY 21,83 | CNY 21,22 | 1,77M |
| 2026-08-14 | CNY 21,36 | -0,84 % | CNY 21,60 | CNY 21,60 | CNY 21,34 | 1,22M |
| 2026-08-13 | CNY 21,54 | -0,51 % | CNY 21,71 | CNY 21,82 | CNY 21,52 | 1,05M |
| 2026-08-12 | CNY 21,65 | -0,78 % | CNY 21,82 | CNY 21,99 | CNY 21,55 | 1,43M |
| 2026-08-11 | CNY 21,82 | -1,58 % | CNY 22,17 | CNY 22,33 | CNY 21,82 | 1,71M |
| 2026-08-10 | CNY 22,17 | +2,35 % | CNY 21,69 | CNY 22,30 | CNY 21,54 | 2,70M |
| 2026-08-07 | CNY 21,66 | -1,77 % | CNY 22,12 | CNY 22,22 | CNY 21,60 | 2,36M |
| 2026-08-06 | CNY 22,05 | +0,46 % | CNY 21,90 | CNY 22,19 | CNY 21,79 | 1,91M |
| 2026-08-05 | CNY 21,95 | -1,17 % | CNY 22,07 | CNY 22,20 | CNY 21,75 | 2,14M |
| 2026-08-04 | CNY 22,21 | +0,50 % | CNY 22,19 | CNY 22,22 | CNY 21,72 | 2,88M |
| 2026-08-03 | CNY 22,10 | -0,18 % | CNY 22,08 | CNY 22,48 | CNY 22,00 | 2,53M |
| 2026-07-31 | CNY 22,14 | -0,27 % | CNY 21,93 | CNY 22,17 | CNY 21,56 | 3,30M |
| 2026-07-30 | CNY 22,20 | +2,54 % | CNY 21,66 | CNY 22,20 | CNY 21,51 | 3,57M |
| 2026-07-29 | CNY 21,65 | +1,55 % | CNY 21,28 | CNY 22,22 | CNY 21,20 | 5,51M |
| 2026-07-28 | CNY 21,32 | +1,04 % | CNY 20,85 | CNY 21,38 | CNY 20,75 | 3,32M |
| 2026-07-27 | CNY 21,10 | +0,52 % | CNY 20,96 | CNY 21,19 | CNY 20,86 | 2,72M |
| 2026-07-24 | CNY 20,99 | -2,01 % | CNY 21,10 | CNY 21,44 | CNY 20,94 | 3,80M |
| 2026-07-23 | CNY 21,42 | -6,59 % | CNY 22,09 | CNY 22,09 | CNY 21,08 | 6,47M |
| 2026-07-22 | CNY 22,93 | +5,33 % | CNY 21,70 | CNY 22,93 | CNY 21,15 | 8,16M |
| 2026-07-21 | CNY 21,77 | -4,10 % | CNY 22,38 | CNY 22,68 | CNY 21,56 | 6,47M |
| 2026-07-20 | CNY 22,70 | +3,18 % | CNY 21,85 | CNY 22,72 | CNY 21,60 | 6,48M |
| 2026-07-17 | CNY 22,00 | +5,06 % | CNY 20,94 | CNY 22,14 | CNY 20,90 | 8,94M |
| 2026-07-16 | CNY 20,94 | -0,48 % | CNY 21,00 | CNY 21,10 | CNY 20,76 | 2,45M |
| 2026-07-15 | CNY 21,04 | -3,04 % | CNY 20,80 | CNY 21,13 | CNY 20,34 | 4,77M |
| 2026-07-14 | CNY 21,70 | +1,93 % | CNY 21,29 | CNY 21,89 | CNY 21,11 | 5,07M |
| 2026-07-13 | CNY 21,29 | +3,60 % | CNY 20,66 | CNY 21,50 | CNY 20,53 | 4,68M |
| 2026-07-10 | CNY 20,55 | -1,39 % | CNY 20,76 | CNY 20,87 | CNY 20,46 | 2,81M |
| 2026-07-09 | CNY 20,84 | -1,47 % | CNY 21,12 | CNY 21,12 | CNY 20,63 | 2,63M |
| 2026-07-08 | CNY 21,15 | +1,29 % | CNY 21,02 | CNY 21,73 | CNY 20,82 | 3,38M |
| 2026-07-07 | CNY 20,88 | -1,93 % | CNY 21,40 | CNY 21,55 | CNY 20,67 | 3,12M |
| 2026-07-06 | CNY 21,29 | +2,11 % | CNY 20,73 | CNY 21,55 | CNY 20,62 | 3,66M |
| 2026-07-03 | CNY 20,85 | +5,30 % | CNY 19,84 | CNY 21,16 | CNY 19,84 | 4,76M |
| 2026-07-02 | CNY 19,80 | +0,81 % | CNY 19,60 | CNY 20,00 | CNY 19,51 | 2,25M |
| 2026-07-01 | CNY 19,64 | +1,08 % | CNY 19,43 | CNY 19,92 | CNY 19,35 | 2,44M |
| 2026-06-30 | CNY 19,43 | -3,00 % | CNY 20,01 | CNY 20,05 | CNY 19,35 | 2,33M |
| 2026-06-29 | CNY 20,03 | -0,25 % | CNY 20,08 | CNY 20,37 | CNY 19,54 | 2,42M |
| 2026-06-26 | CNY 20,08 | -1,38 % | CNY 20,35 | CNY 20,46 | CNY 19,93 | 2,04M |
| 2026-06-25 | CNY 20,36 | +1,04 % | CNY 20,14 | CNY 20,54 | CNY 19,81 | 2,65M |
| 2026-06-24 | CNY 20,15 | -0,25 % | CNY 20,10 | CNY 20,53 | CNY 19,99 | 2,53M |
| 2026-06-23 | CNY 20,20 | +2,43 % | CNY 19,67 | CNY 20,33 | CNY 19,66 | 3,20M |
| 2026-06-22 | CNY 19,72 | +1,49 % | CNY 19,41 | CNY 19,82 | CNY 19,20 | 3,46M |
| 2026-06-18 | CNY 19,43 | -2,66 % | CNY 19,88 | CNY 19,95 | CNY 19,43 | 3,41M |
| 2026-06-17 | CNY 19,96 | +0,55 % | CNY 19,85 | CNY 20,05 | CNY 19,76 | 2,21M |
| 2026-06-16 | CNY 19,85 | -4,06 % | CNY 20,58 | CNY 20,59 | CNY 19,80 | 3,87M |
| 2026-06-15 | CNY 20,69 | +1,37 % | CNY 20,53 | CNY 20,90 | CNY 20,33 | 3,35M |
| 2026-06-12 | CNY 20,41 | +1,80 % | CNY 20,11 | CNY 20,61 | CNY 19,90 | 4,59M |
| 2026-06-11 | CNY 20,05 | -3,33 % | CNY 20,61 | CNY 20,81 | CNY 20,00 | 3,36M |
| 2026-06-10 | CNY 20,74 | -1,89 % | CNY 21,10 | CNY 21,25 | CNY 20,66 | 3,25M |
| 2026-06-09 | CNY 21,14 | -0,19 % | CNY 21,35 | CNY 21,44 | CNY 21,01 | 1,36M |
| 2026-06-08 | CNY 21,18 | -3,02 % | CNY 21,63 | CNY 21,63 | CNY 21,03 | 1,89M |
| 2026-06-05 | CNY 21,84 | +0,74 % | CNY 21,63 | CNY 22,10 | CNY 21,63 | 1,85M |
| 2026-06-04 | CNY 21,68 | -2,25 % | CNY 22,02 | CNY 22,18 | CNY 21,36 | 2,84M |
| 2026-06-03 | CNY 22,18 | -0,49 % | CNY 22,22 | CNY 22,30 | CNY 21,54 | 2,95M |
| 2026-06-02 | CNY 22,29 | +0,32 % | CNY 22,23 | CNY 22,64 | CNY 22,05 | 2,31M |
| 2026-06-01 | CNY 22,22 | -0,36 % | CNY 22,01 | CNY 22,28 | CNY 21,60 | 2,50M |
| 2026-05-29 | CNY 22,30 | +1,92 % | CNY 21,80 | CNY 22,68 | CNY 21,70 | 2,85M |
| 2026-05-28 | CNY 21,88 | -0,73 % | CNY 22,12 | CNY 22,21 | CNY 21,53 | 2,05M |
| 2026-05-27 | CNY 22,04 | -1,69 % | CNY 22,40 | CNY 22,49 | CNY 21,88 | 2,00M |
| 2026-05-26 | CNY 22,42 | -2,44 % | CNY 23,09 | CNY 23,09 | CNY 22,23 | 2,52M |