Bank of Ningbo Co., Ltd. Class A 002142
SZSE · China · Finanzen
CNY 35,43+0,62 (+1,78 %)
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 35,43 | +1,78 % | CNY 34,80 | CNY 35,66 | CNY 34,60 | 28,57M |
| 2026-09-29 | CNY 34,81 | +0,75 % | CNY 34,48 | CNY 34,93 | CNY 34,38 | 19,24M |
| 2026-09-28 | CNY 34,55 | -1,03 % | CNY 34,97 | CNY 35,24 | CNY 34,50 | 22,59M |
| 2026-09-24 | CNY 34,91 | +0,55 % | CNY 34,66 | CNY 35,14 | CNY 34,65 | 23,78M |
| 2026-09-23 | CNY 34,72 | 0,00 % | CNY 34,69 | CNY 34,87 | CNY 34,31 | 17,73M |
| 2026-09-22 | CNY 34,72 | -0,49 % | CNY 34,72 | CNY 34,89 | CNY 34,26 | 19,32M |
| 2026-09-21 | CNY 34,89 | +0,69 % | CNY 34,52 | CNY 35,04 | CNY 34,30 | 24,02M |
| 2026-09-18 | CNY 34,65 | +0,17 % | CNY 34,30 | CNY 34,95 | CNY 34,20 | 21,77M |
| 2026-09-17 | CNY 34,59 | +0,82 % | CNY 34,27 | CNY 34,70 | CNY 33,87 | 34,31M |
| 2026-09-16 | CNY 34,31 | -2,42 % | CNY 35,16 | CNY 35,46 | CNY 34,07 | 36,99M |
| 2026-09-15 | CNY 35,16 | -1,68 % | CNY 35,73 | CNY 35,76 | CNY 35,09 | 26,74M |
| 2026-09-14 | CNY 35,76 | +0,73 % | CNY 35,49 | CNY 35,89 | CNY 35,36 | 20,61M |
| 2026-09-11 | CNY 35,50 | -1,03 % | CNY 35,95 | CNY 36,00 | CNY 35,38 | 25,45M |
| 2026-09-10 | CNY 35,87 | +3,49 % | CNY 34,81 | CNY 36,03 | CNY 34,62 | 44,98M |
| 2026-09-09 | CNY 34,66 | 0,00 % | CNY 34,64 | CNY 34,91 | CNY 34,36 | 17,43M |
| 2026-09-08 | CNY 34,66 | +1,55 % | CNY 34,12 | CNY 34,78 | CNY 34,00 | 23,07M |
| 2026-09-07 | CNY 34,13 | -1,07 % | CNY 34,40 | CNY 34,45 | CNY 33,72 | 30,86M |
| 2026-09-04 | CNY 34,50 | +0,29 % | CNY 34,30 | CNY 34,80 | CNY 34,30 | 23,92M |
| 2026-09-03 | CNY 34,40 | +0,29 % | CNY 34,10 | CNY 35,00 | CNY 34,08 | 29,69M |
| 2026-09-02 | CNY 34,30 | 0,00 % | CNY 34,42 | CNY 34,50 | CNY 34,09 | 26,46M |
| 2026-09-01 | CNY 34,30 | +0,53 % | CNY 33,92 | CNY 34,50 | CNY 33,90 | 31,82M |
| 2026-08-31 | CNY 34,12 | +0,77 % | CNY 33,88 | CNY 34,30 | CNY 33,80 | 21,67M |
| 2026-08-28 | CNY 33,86 | +0,33 % | CNY 33,78 | CNY 34,08 | CNY 33,46 | 23,19M |
| 2026-08-27 | CNY 33,75 | -0,85 % | CNY 34,03 | CNY 34,15 | CNY 33,60 | 27,06M |
| 2026-08-26 | CNY 34,04 | +1,43 % | CNY 33,56 | CNY 34,24 | CNY 33,45 | 25,94M |
| 2026-08-25 | CNY 33,56 | -1,00 % | CNY 33,91 | CNY 34,12 | CNY 33,48 | 24,51M |
| 2026-08-24 | CNY 33,90 | -0,47 % | CNY 33,81 | CNY 34,22 | CNY 33,80 | 24,10M |
| 2026-08-21 | CNY 34,06 | -0,35 % | CNY 34,18 | CNY 34,29 | CNY 33,75 | 25,43M |
| 2026-08-20 | CNY 34,18 | +3,64 % | CNY 33,50 | CNY 34,24 | CNY 33,31 | 56,40M |
| 2026-08-19 | CNY 32,98 | +1,60 % | CNY 32,48 | CNY 33,20 | CNY 32,48 | 34,80M |
| 2026-08-18 | CNY 32,46 | +0,84 % | CNY 32,19 | CNY 32,68 | CNY 32,15 | 29,42M |
| 2026-08-17 | CNY 32,19 | -0,03 % | CNY 32,29 | CNY 32,40 | CNY 32,00 | 17,59M |
| 2026-08-14 | CNY 32,20 | -0,28 % | CNY 32,20 | CNY 32,53 | CNY 32,01 | 18,05M |
| 2026-08-13 | CNY 32,29 | +0,78 % | CNY 31,81 | CNY 32,37 | CNY 31,75 | 20,69M |
| 2026-08-12 | CNY 32,04 | -0,31 % | CNY 32,14 | CNY 32,22 | CNY 31,55 | 23,03M |
| 2026-08-11 | CNY 32,14 | +0,44 % | CNY 31,97 | CNY 32,50 | CNY 31,97 | 20,62M |
| 2026-08-10 | CNY 32,00 | +1,65 % | CNY 31,43 | CNY 32,30 | CNY 31,36 | 31,56M |
| 2026-08-07 | CNY 31,48 | -0,82 % | CNY 31,66 | CNY 31,73 | CNY 31,20 | 29,67M |
| 2026-08-06 | CNY 31,74 | +0,28 % | CNY 31,54 | CNY 31,92 | CNY 31,32 | 30,26M |
| 2026-08-05 | CNY 31,65 | +0,48 % | CNY 31,47 | CNY 31,74 | CNY 31,22 | 29,76M |
| 2026-08-04 | CNY 31,50 | -2,45 % | CNY 32,15 | CNY 32,20 | CNY 31,47 | 30,61M |
| 2026-08-03 | CNY 32,29 | +1,29 % | CNY 31,85 | CNY 32,50 | CNY 31,73 | 39,19M |
| 2026-07-31 | CNY 31,88 | -3,10 % | CNY 32,49 | CNY 32,49 | CNY 31,30 | 67,78M |
| 2026-07-30 | CNY 32,90 | +3,07 % | CNY 31,85 | CNY 32,99 | CNY 31,83 | 36,00M |
| 2026-07-29 | CNY 31,92 | +0,31 % | CNY 31,88 | CNY 32,28 | CNY 31,80 | 27,33M |
| 2026-07-28 | CNY 31,82 | -0,22 % | CNY 31,80 | CNY 32,14 | CNY 31,71 | 23,77M |
| 2026-07-27 | CNY 31,89 | -0,37 % | CNY 31,96 | CNY 32,18 | CNY 31,40 | 25,86M |
| 2026-07-24 | CNY 32,01 | +0,50 % | CNY 31,99 | CNY 32,36 | CNY 31,84 | 36,32M |
| 2026-07-23 | CNY 31,85 | +0,95 % | CNY 31,31 | CNY 32,05 | CNY 31,04 | 30,90M |
| 2026-07-22 | CNY 31,55 | +0,57 % | CNY 31,08 | CNY 31,55 | CNY 30,82 | 38,81M |
| 2026-07-21 | CNY 31,37 | -3,18 % | CNY 32,28 | CNY 32,50 | CNY 31,05 | 64,63M |
| 2026-07-20 | CNY 32,40 | +2,40 % | CNY 31,53 | CNY 32,74 | CNY 31,40 | 54,82M |
| 2026-07-17 | CNY 31,64 | +1,15 % | CNY 31,20 | CNY 31,92 | CNY 31,19 | 63,20M |
| 2026-07-16 | CNY 31,28 | -3,69 % | CNY 31,50 | CNY 31,64 | CNY 30,99 | 40,56M |
| 2026-07-15 | CNY 32,48 | +1,34 % | CNY 31,84 | CNY 32,59 | CNY 31,45 | 38,31M |
| 2026-07-14 | CNY 32,05 | -0,65 % | CNY 32,07 | CNY 32,18 | CNY 31,43 | 40,59M |
| 2026-07-13 | CNY 32,26 | +5,08 % | CNY 30,67 | CNY 32,37 | CNY 30,50 | 50,82M |
| 2026-07-10 | CNY 30,70 | -0,16 % | CNY 30,83 | CNY 30,90 | CNY 30,47 | 20,53M |
| 2026-07-09 | CNY 30,75 | -0,61 % | CNY 30,81 | CNY 31,05 | CNY 30,54 | 21,48M |
| 2026-07-08 | CNY 30,94 | -0,06 % | CNY 30,80 | CNY 31,34 | CNY 30,68 | 28,14M |
| 2026-07-07 | CNY 30,96 | +0,81 % | CNY 30,65 | CNY 31,06 | CNY 30,54 | 24,48M |
| 2026-07-06 | CNY 30,71 | +1,39 % | CNY 30,19 | CNY 30,86 | CNY 30,09 | 31,33M |
| 2026-07-03 | CNY 30,29 | -0,36 % | CNY 30,40 | CNY 31,01 | CNY 30,10 | 29,58M |
| 2026-07-02 | CNY 30,40 | +1,60 % | CNY 29,94 | CNY 30,99 | CNY 29,89 | 54,19M |
| 2026-07-01 | CNY 29,92 | +0,77 % | CNY 29,85 | CNY 30,22 | CNY 29,29 | 34,58M |
| 2026-06-30 | CNY 29,69 | -3,48 % | CNY 30,70 | CNY 30,76 | CNY 29,51 | 54,37M |
| 2026-06-29 | CNY 30,76 | -1,19 % | CNY 31,13 | CNY 31,26 | CNY 30,45 | 34,91M |
| 2026-06-26 | CNY 31,13 | +1,10 % | CNY 30,85 | CNY 31,50 | CNY 30,78 | 33,16M |
| 2026-06-25 | CNY 30,79 | -0,19 % | CNY 30,69 | CNY 31,56 | CNY 30,66 | 35,07M |
| 2026-06-24 | CNY 30,85 | -1,12 % | CNY 31,02 | CNY 31,15 | CNY 30,60 | 37,91M |
| 2026-06-23 | CNY 31,20 | +1,27 % | CNY 30,83 | CNY 31,54 | CNY 30,76 | 29,45M |
| 2026-06-22 | CNY 30,81 | +0,10 % | CNY 30,66 | CNY 31,29 | CNY 30,21 | 38,91M |
| 2026-06-18 | CNY 30,78 | -2,10 % | CNY 31,50 | CNY 31,59 | CNY 30,73 | 41,61M |
| 2026-06-17 | CNY 31,44 | -0,44 % | CNY 31,59 | CNY 31,74 | CNY 31,11 | 21,54M |
| 2026-06-16 | CNY 31,58 | -1,62 % | CNY 32,12 | CNY 32,29 | CNY 31,50 | 23,00M |
| 2026-06-15 | CNY 32,10 | -1,83 % | CNY 32,60 | CNY 32,81 | CNY 31,92 | 31,05M |
| 2026-06-12 | CNY 32,70 | -0,46 % | CNY 32,80 | CNY 32,94 | CNY 32,04 | 35,31M |
| 2026-06-11 | CNY 32,85 | +0,46 % | CNY 32,72 | CNY 33,18 | CNY 32,37 | 39,37M |
| 2026-06-10 | CNY 32,70 | +1,27 % | CNY 32,29 | CNY 32,99 | CNY 32,07 | 39,20M |
| 2026-06-09 | CNY 32,29 | +4,13 % | CNY 30,81 | CNY 32,45 | CNY 30,80 | 43,36M |
| 2026-06-08 | CNY 31,01 | +1,47 % | CNY 30,47 | CNY 31,22 | CNY 30,35 | 34,65M |
| 2026-06-05 | CNY 30,56 | +0,36 % | CNY 30,50 | CNY 30,95 | CNY 30,40 | 16,55M |
| 2026-06-04 | CNY 30,45 | -2,53 % | CNY 31,23 | CNY 31,33 | CNY 30,31 | 31,73M |
| 2026-06-03 | CNY 31,24 | -1,14 % | CNY 31,56 | CNY 31,56 | CNY 30,64 | 33,66M |
| 2026-06-02 | CNY 31,60 | +0,60 % | CNY 31,48 | CNY 31,75 | CNY 31,09 | 29,45M |
| 2026-06-01 | CNY 31,41 | +1,22 % | CNY 31,26 | CNY 31,43 | CNY 30,90 | 31,00M |
| 2026-05-29 | CNY 31,03 | +1,60 % | CNY 30,50 | CNY 31,66 | CNY 30,34 | 33,27M |
| 2026-05-28 | CNY 30,54 | -0,46 % | CNY 30,60 | CNY 30,79 | CNY 30,28 | 21,52M |
| 2026-05-27 | CNY 30,68 | -0,81 % | CNY 30,96 | CNY 31,00 | CNY 30,53 | 15,47M |
| 2026-05-26 | CNY 30,93 | +0,03 % | CNY 30,92 | CNY 31,08 | CNY 30,70 | 23,38M |