Nanjing Port Co., Ltd. Class A 002040
SZSE · China · Transport
CNY 8,72-0,06 (-0,68 %)
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 8,72 | -0,68 % | CNY 8,86 | CNY 8,86 | CNY 8,72 | 8,05M |
| 2026-09-29 | CNY 8,78 | -1,68 % | CNY 8,89 | CNY 8,94 | CNY 8,76 | 11,23M |
| 2026-09-28 | CNY 8,93 | -1,65 % | CNY 9,22 | CNY 9,27 | CNY 8,89 | 12,28M |
| 2026-09-24 | CNY 9,08 | +0,44 % | CNY 9,07 | CNY 9,35 | CNY 8,97 | 16,22M |
| 2026-09-23 | CNY 9,04 | -2,69 % | CNY 9,23 | CNY 9,25 | CNY 9,00 | 16,97M |
| 2026-09-22 | CNY 9,29 | -2,93 % | CNY 9,55 | CNY 9,55 | CNY 9,17 | 23,82M |
| 2026-09-21 | CNY 9,57 | +3,12 % | CNY 9,26 | CNY 9,58 | CNY 9,15 | 25,43M |
| 2026-09-18 | CNY 9,28 | -0,11 % | CNY 9,18 | CNY 9,33 | CNY 8,95 | 30,48M |
| 2026-09-17 | CNY 9,29 | +3,68 % | CNY 8,86 | CNY 9,47 | CNY 8,65 | 42,05M |
| 2026-09-16 | CNY 8,96 | -4,88 % | CNY 9,21 | CNY 9,42 | CNY 8,86 | 42,55M |
| 2026-09-15 | CNY 9,42 | -1,46 % | CNY 9,75 | CNY 10,08 | CNY 9,20 | 56,45M |
| 2026-09-14 | CNY 9,56 | +3,58 % | CNY 9,20 | CNY 10,15 | CNY 9,15 | 68,82M |
| 2026-09-11 | CNY 9,23 | -10,04 % | CNY 9,97 | CNY 10,30 | CNY 9,23 | 48,81M |
| 2026-09-10 | CNY 10,26 | +2,81 % | CNY 10,98 | CNY 10,98 | CNY 10,16 | 86,59M |
| 2026-09-09 | CNY 9,98 | +10,03 % | CNY 9,00 | CNY 9,98 | CNY 8,93 | 35,37M |
| 2026-09-08 | CNY 9,07 | +1,68 % | CNY 8,88 | CNY 9,07 | CNY 8,81 | 14,52M |
| 2026-09-07 | CNY 8,92 | -0,67 % | CNY 8,99 | CNY 9,07 | CNY 8,90 | 11,42M |
| 2026-09-04 | CNY 8,98 | -2,07 % | CNY 8,93 | CNY 9,08 | CNY 8,93 | 20,90M |
| 2026-09-03 | CNY 9,17 | +3,62 % | CNY 8,75 | CNY 9,50 | CNY 8,73 | 31,78M |
| 2026-09-02 | CNY 8,85 | -1,12 % | CNY 9,00 | CNY 9,26 | CNY 8,82 | 28,11M |
| 2026-09-01 | CNY 8,95 | +2,29 % | CNY 8,78 | CNY 8,95 | CNY 8,76 | 15,85M |
| 2026-08-31 | CNY 8,75 | -0,23 % | CNY 8,71 | CNY 8,79 | CNY 8,63 | 11,43M |
| 2026-08-28 | CNY 8,77 | +1,50 % | CNY 8,65 | CNY 8,80 | CNY 8,52 | 15,73M |
| 2026-08-27 | CNY 8,64 | -1,59 % | CNY 8,70 | CNY 8,71 | CNY 8,52 | 15,96M |
| 2026-08-26 | CNY 8,78 | -0,57 % | CNY 8,75 | CNY 8,83 | CNY 8,69 | 20,19M |
| 2026-08-25 | CNY 8,83 | +1,49 % | CNY 8,71 | CNY 9,48 | CNY 8,71 | 29,37M |
| 2026-08-24 | CNY 8,70 | -2,25 % | CNY 9,08 | CNY 9,15 | CNY 8,65 | 22,86M |
| 2026-08-21 | CNY 8,90 | -2,41 % | CNY 8,77 | CNY 9,07 | CNY 8,65 | 31,42M |
| 2026-08-20 | CNY 9,12 | +0,66 % | CNY 8,80 | CNY 9,53 | CNY 8,63 | 47,58M |
| 2026-08-19 | CNY 9,06 | +9,95 % | CNY 8,20 | CNY 9,06 | CNY 8,16 | 31,52M |
| 2026-08-18 | CNY 8,24 | -0,48 % | CNY 8,29 | CNY 8,31 | CNY 8,18 | 4,42M |
| 2026-08-17 | CNY 8,28 | +2,10 % | CNY 8,16 | CNY 8,35 | CNY 8,10 | 8,38M |
| 2026-08-14 | CNY 8,11 | +0,75 % | CNY 8,05 | CNY 8,24 | CNY 8,02 | 7,12M |
| 2026-08-13 | CNY 8,05 | -0,98 % | CNY 8,15 | CNY 8,17 | CNY 8,04 | 4,28M |
| 2026-08-12 | CNY 8,13 | +0,49 % | CNY 8,08 | CNY 8,14 | CNY 8,08 | 3,51M |
| 2026-08-11 | CNY 8,09 | -1,22 % | CNY 8,22 | CNY 8,22 | CNY 8,08 | 3,89M |
| 2026-08-10 | CNY 8,19 | +1,36 % | CNY 8,08 | CNY 8,21 | CNY 8,01 | 5,17M |
| 2026-08-07 | CNY 8,08 | -0,49 % | CNY 8,12 | CNY 8,12 | CNY 8,01 | 4,34M |
| 2026-08-06 | CNY 8,12 | -0,73 % | CNY 8,20 | CNY 8,20 | CNY 8,03 | 5,56M |
| 2026-08-05 | CNY 8,18 | +0,12 % | CNY 8,17 | CNY 8,22 | CNY 8,08 | 5,09M |
| 2026-08-04 | CNY 8,17 | -0,85 % | CNY 8,24 | CNY 8,29 | CNY 8,14 | 5,37M |
| 2026-08-03 | CNY 8,24 | +1,85 % | CNY 8,09 | CNY 8,26 | CNY 8,08 | 5,39M |
| 2026-07-31 | CNY 8,09 | +0,37 % | CNY 8,00 | CNY 8,10 | CNY 7,98 | 4,73M |
| 2026-07-30 | CNY 8,06 | -0,37 % | CNY 8,05 | CNY 8,18 | CNY 8,00 | 6,07M |
| 2026-07-29 | CNY 8,09 | +1,25 % | CNY 8,02 | CNY 8,12 | CNY 7,98 | 6,22M |
| 2026-07-28 | CNY 7,99 | -1,60 % | CNY 8,00 | CNY 8,02 | CNY 7,94 | 4,47M |
| 2026-07-27 | CNY 8,12 | +1,63 % | CNY 7,97 | CNY 8,14 | CNY 7,90 | 6,30M |
| 2026-07-24 | CNY 7,99 | -0,75 % | CNY 8,06 | CNY 8,14 | CNY 7,97 | 8,06M |
| 2026-07-23 | CNY 8,05 | +2,16 % | CNY 7,88 | CNY 8,06 | CNY 7,82 | 7,57M |
| 2026-07-22 | CNY 7,88 | +0,64 % | CNY 7,82 | CNY 7,93 | CNY 7,79 | 5,43M |
| 2026-07-21 | CNY 7,83 | -0,63 % | CNY 7,91 | CNY 7,94 | CNY 7,71 | 6,61M |
| 2026-07-20 | CNY 7,88 | -0,63 % | CNY 7,89 | CNY 8,07 | CNY 7,78 | 7,91M |
| 2026-07-17 | CNY 7,93 | -0,50 % | CNY 7,97 | CNY 8,11 | CNY 7,84 | 7,84M |
| 2026-07-16 | CNY 7,97 | -0,50 % | CNY 7,94 | CNY 8,04 | CNY 7,86 | 4,76M |
| 2026-07-15 | CNY 8,01 | +1,65 % | CNY 7,80 | CNY 8,04 | CNY 7,72 | 8,67M |
| 2026-07-14 | CNY 7,88 | +2,87 % | CNY 7,66 | CNY 7,98 | CNY 7,58 | 7,72M |
| 2026-07-13 | CNY 7,66 | -1,03 % | CNY 7,77 | CNY 7,77 | CNY 7,63 | 5,02M |
| 2026-07-10 | CNY 7,74 | +2,52 % | CNY 7,54 | CNY 7,81 | CNY 7,47 | 6,64M |
| 2026-07-09 | CNY 7,55 | -0,79 % | CNY 7,53 | CNY 7,66 | CNY 7,47 | 3,91M |
| 2026-07-08 | CNY 7,61 | -0,91 % | CNY 7,75 | CNY 7,75 | CNY 7,59 | 3,94M |
| 2026-07-07 | CNY 7,68 | -2,29 % | CNY 7,85 | CNY 7,85 | CNY 7,59 | 5,08M |
| 2026-07-06 | CNY 7,86 | +0,38 % | CNY 7,84 | CNY 7,93 | CNY 7,79 | 4,75M |
| 2026-07-03 | CNY 7,83 | +1,56 % | CNY 7,79 | CNY 7,89 | CNY 7,72 | 6,14M |
| 2026-07-02 | CNY 7,71 | +0,39 % | CNY 7,61 | CNY 7,84 | CNY 7,56 | 6,80M |
| 2026-07-01 | CNY 7,68 | +3,09 % | CNY 7,42 | CNY 7,71 | CNY 7,42 | 7,91M |
| 2026-06-30 | CNY 7,45 | -1,06 % | CNY 7,53 | CNY 7,57 | CNY 7,38 | 6,50M |
| 2026-06-29 | CNY 7,53 | -0,40 % | CNY 7,55 | CNY 7,62 | CNY 7,38 | 7,09M |
| 2026-06-26 | CNY 7,56 | -3,82 % | CNY 7,80 | CNY 7,80 | CNY 7,56 | 9,03M |
| 2026-06-25 | CNY 7,86 | -7,20 % | CNY 8,22 | CNY 8,30 | CNY 7,82 | 15,91M |
| 2026-06-24 | CNY 8,47 | +2,17 % | CNY 8,29 | CNY 8,96 | CNY 8,28 | 16,82M |
| 2026-06-23 | CNY 8,29 | 0,00 % | CNY 8,28 | CNY 8,41 | CNY 8,20 | 7,84M |
| 2026-06-22 | CNY 8,29 | -0,72 % | CNY 8,33 | CNY 8,35 | CNY 8,03 | 9,95M |
| 2026-06-18 | CNY 8,35 | -2,68 % | CNY 8,66 | CNY 8,70 | CNY 8,29 | 10,42M |
| 2026-06-17 | CNY 8,58 | -1,83 % | CNY 8,73 | CNY 8,84 | CNY 8,53 | 14,59M |
| 2026-06-16 | CNY 8,74 | -5,21 % | CNY 9,06 | CNY 9,06 | CNY 8,64 | 20,88M |
| 2026-06-15 | CNY 9,22 | +10,02 % | CNY 8,74 | CNY 9,22 | CNY 8,72 | 7,29M |
| 2026-06-12 | CNY 8,38 | +1,70 % | CNY 8,35 | CNY 8,44 | CNY 8,19 | 6,57M |
| 2026-06-11 | CNY 8,24 | +0,12 % | CNY 8,16 | CNY 8,33 | CNY 8,15 | 5,18M |
| 2026-06-10 | CNY 8,23 | -2,26 % | CNY 8,41 | CNY 8,42 | CNY 8,13 | 6,85M |
| 2026-06-09 | CNY 8,42 | -1,41 % | CNY 8,67 | CNY 8,67 | CNY 8,41 | 6,18M |
| 2026-06-08 | CNY 8,54 | -4,47 % | CNY 8,81 | CNY 8,88 | CNY 8,45 | 8,80M |
| 2026-06-05 | CNY 8,94 | +1,59 % | CNY 8,76 | CNY 9,05 | CNY 8,76 | 8,52M |
| 2026-06-04 | CNY 8,80 | -2,44 % | CNY 9,03 | CNY 9,04 | CNY 8,73 | 7,07M |
| 2026-06-03 | CNY 9,02 | -1,20 % | CNY 9,14 | CNY 9,17 | CNY 8,97 | 7,08M |
| 2026-06-02 | CNY 9,13 | -1,51 % | CNY 9,23 | CNY 9,27 | CNY 9,05 | 7,61M |
| 2026-06-01 | CNY 9,27 | +3,11 % | CNY 8,90 | CNY 9,36 | CNY 8,88 | 9,93M |
| 2026-05-29 | CNY 8,99 | -1,21 % | CNY 9,16 | CNY 9,18 | CNY 8,97 | 6,77M |
| 2026-05-28 | CNY 9,10 | +0,22 % | CNY 9,09 | CNY 9,21 | CNY 8,92 | 7,05M |
| 2026-05-27 | CNY 9,08 | -4,32 % | CNY 9,45 | CNY 9,45 | CNY 9,04 | 10,76M |
| 2026-05-26 | CNY 9,49 | -3,16 % | CNY 9,71 | CNY 9,83 | CNY 9,38 | 11,77M |