Xiamen Anne Corporation Limited Class A 002235
SZSE · China · Prozessindustrie
CNY 7,53-0,13 (-1,70 %)
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 7,53 | -1,70 % | CNY 7,74 | CNY 7,74 | CNY 7,51 | 12,43M |
| 2026-09-29 | CNY 7,66 | -0,13 % | CNY 7,67 | CNY 7,76 | CNY 7,62 | 10,28M |
| 2026-09-28 | CNY 7,67 | -1,29 % | CNY 7,79 | CNY 7,83 | CNY 7,61 | 14,77M |
| 2026-09-24 | CNY 7,77 | -0,89 % | CNY 7,86 | CNY 7,92 | CNY 7,74 |
| 12,97M |
| 2026-09-23 | CNY 7,84 | -2,97 % | CNY 8,03 | CNY 8,08 | CNY 7,83 | 18,52M |
| 2026-09-22 | CNY 8,08 | -0,49 % | CNY 8,12 | CNY 8,22 | CNY 8,02 | 20,30M |
| 2026-09-21 | CNY 8,12 | -0,12 % | CNY 8,17 | CNY 8,20 | CNY 8,06 | 14,76M |
| 2026-09-18 | CNY 8,13 | +1,50 % | CNY 8,01 | CNY 8,15 | CNY 8,00 | 15,62M |
| 2026-09-17 | CNY 8,01 | -0,12 % | CNY 7,96 | CNY 8,07 | CNY 7,92 | 13,29M |
| 2026-09-16 | CNY 8,02 | +1,39 % | CNY 7,91 | CNY 8,05 | CNY 7,79 | 15,40M |
| 2026-09-15 | CNY 7,91 | -2,71 % | CNY 8,10 | CNY 8,31 | CNY 7,91 | 20,31M |
| 2026-09-14 | CNY 8,13 | -0,49 % | CNY 8,18 | CNY 8,40 | CNY 8,10 | 23,34M |
| 2026-09-11 | CNY 8,17 | -1,33 % | CNY 8,16 | CNY 8,27 | CNY 8,05 | 16,27M |
| 2026-09-10 | CNY 8,28 | -1,43 % | CNY 8,34 | CNY 8,36 | CNY 8,22 | 14,46M |
| 2026-09-09 | CNY 8,40 | -3,34 % | CNY 8,61 | CNY 8,65 | CNY 8,30 | 24,77M |
| 2026-09-08 | CNY 8,69 | +0,12 % | CNY 8,72 | CNY 8,90 | CNY 8,62 | 21,03M |
| 2026-09-07 | CNY 8,68 | -0,69 % | CNY 8,51 | CNY 8,90 | CNY 8,45 | 24,93M |
| 2026-09-04 | CNY 8,74 | +0,46 % | CNY 8,82 | CNY 9,01 | CNY 8,68 | 25,59M |
| 2026-09-03 | CNY 8,70 | -1,14 % | CNY 8,82 | CNY 8,89 | CNY 8,70 | 18,43M |
| 2026-09-02 | CNY 8,80 | -3,08 % | CNY 8,97 | CNY 9,00 | CNY 8,75 | 20,12M |
| 2026-09-01 | CNY 9,08 | +1,68 % | CNY 8,91 | CNY 9,13 | CNY 8,89 | 26,99M |
| 2026-08-31 | CNY 8,93 | 0,00 % | CNY 8,91 | CNY 8,97 | CNY 8,65 | 31,94M |
| 2026-08-28 | CNY 8,93 | +2,88 % | CNY 8,74 | CNY 9,05 | CNY 8,66 | 37,54M |
| 2026-08-27 | CNY 8,68 | -1,03 % | CNY 8,73 | CNY 8,78 | CNY 8,60 | 23,15M |
| 2026-08-26 | CNY 8,77 | -0,23 % | CNY 8,80 | CNY 8,90 | CNY 8,59 | 31,06M |
| 2026-08-25 | CNY 8,79 | +8,79 % | CNY 8,08 | CNY 8,85 | CNY 7,92 | 45,73M |
| 2026-08-24 | CNY 8,08 | -7,34 % | CNY 8,70 | CNY 8,70 | CNY 8,00 | 42,58M |
| 2026-08-21 | CNY 8,72 | +0,11 % | CNY 8,69 | CNY 8,79 | CNY 8,49 | 25,83M |
| 2026-08-20 | CNY 8,71 | -0,23 % | CNY 8,85 | CNY 9,00 | CNY 8,67 | 30,78M |
| 2026-08-19 | CNY 8,73 | -4,90 % | CNY 9,19 | CNY 9,23 | CNY 8,70 | 39,30M |
| 2026-08-18 | CNY 9,18 | -3,87 % | CNY 9,41 | CNY 9,60 | CNY 8,99 | 66,60M |
| 2026-08-17 | CNY 9,55 | -8,44 % | CNY 10,14 | CNY 10,30 | CNY 9,39 | 86,76M |
| 2026-08-14 | CNY 10,43 | +5,89 % | CNY 10,24 | CNY 10,58 | CNY 10,12 | 67,20M |
| 2026-08-13 | CNY 9,85 | -1,40 % | CNY 10,00 | CNY 10,46 | CNY 9,84 | 73,57M |
| 2026-08-12 | CNY 9,99 | +4,61 % | CNY 9,55 | CNY 10,27 | CNY 9,43 | 82,18M |
| 2026-08-11 | CNY 9,55 | +10,02 % | CNY 8,72 | CNY 9,55 | CNY 8,63 | 39,26M |
| 2026-08-10 | CNY 8,68 | +2,84 % | CNY 8,70 | CNY 8,79 | CNY 8,31 | 27,89M |
| 2026-08-07 | CNY 8,44 | +0,84 % | CNY 8,37 | CNY 8,45 | CNY 7,90 | 35,84M |
| 2026-08-06 | CNY 8,37 | +0,24 % | CNY 8,34 | CNY 8,53 | CNY 8,23 | 25,27M |
| 2026-08-05 | CNY 8,35 | +1,09 % | CNY 8,30 | CNY 8,47 | CNY 8,18 | 24,14M |
| 2026-08-04 | CNY 8,26 | +2,61 % | CNY 8,05 | CNY 8,33 | CNY 8,05 | 25,42M |
| 2026-08-03 | CNY 8,05 | +0,25 % | CNY 8,30 | CNY 8,48 | CNY 7,77 | 41,51M |
| 2026-07-31 | CNY 8,03 | +10,00 % | CNY 7,38 | CNY 8,03 | CNY 7,35 | 45,63M |
| 2026-07-30 | CNY 7,30 | -2,67 % | CNY 7,49 | CNY 7,80 | CNY 7,25 | 30,30M |
| 2026-07-29 | CNY 7,50 | -2,34 % | CNY 7,75 | CNY 7,77 | CNY 7,40 | 30,25M |
| 2026-07-28 | CNY 7,68 | +6,37 % | CNY 7,22 | CNY 7,69 | CNY 7,20 | 54,10M |
| 2026-07-27 | CNY 7,22 | +10,06 % | CNY 6,57 | CNY 7,22 | CNY 6,50 | 27,08M |
| 2026-07-24 | CNY 6,56 | -8,76 % | CNY 7,07 | CNY 7,10 | CNY 6,51 | 35,86M |
| 2026-07-23 | CNY 7,19 | +1,84 % | CNY 7,03 | CNY 7,22 | CNY 6,88 | 25,21M |
| 2026-07-22 | CNY 7,06 | -3,02 % | CNY 7,10 | CNY 7,27 | CNY 6,94 | 36,28M |
| 2026-07-21 | CNY 7,28 | -4,46 % | CNY 7,36 | CNY 7,36 | CNY 6,86 | 53,89M |
| 2026-07-20 | CNY 7,62 | -10,04 % | CNY 8,06 | CNY 8,29 | CNY 7,62 | 44,85M |
| 2026-07-17 | CNY 8,47 | -9,99 % | CNY 9,28 | CNY 9,28 | CNY 8,47 | 48,79M |
| 2026-07-16 | CNY 9,41 | 0,00 % | CNY 9,30 | CNY 9,64 | CNY 9,26 | 39,45M |
| 2026-07-15 | CNY 9,41 | -0,63 % | CNY 9,30 | CNY 9,75 | CNY 9,30 | 44,29M |
| 2026-07-14 | CNY 9,47 | +3,27 % | CNY 9,17 | CNY 9,52 | CNY 8,90 | 72,49M |
| 2026-07-13 | CNY 9,17 | +5,65 % | CNY 8,75 | CNY 9,55 | CNY 8,75 | 81,19M |
| 2026-07-10 | CNY 8,68 | -3,45 % | CNY 8,81 | CNY 8,92 | CNY 8,64 | 29,72M |
| 2026-07-09 | CNY 8,99 | +3,33 % | CNY 8,72 | CNY 9,31 | CNY 8,58 | 39,88M |
| 2026-07-08 | CNY 8,70 | -0,57 % | CNY 8,73 | CNY 8,89 | CNY 8,43 | 23,12M |
| 2026-07-07 | CNY 8,75 | -5,30 % | CNY 9,20 | CNY 9,24 | CNY 8,72 | 27,79M |
| 2026-07-06 | CNY 9,24 | -0,75 % | CNY 9,34 | CNY 9,45 | CNY 8,86 | 39,50M |
| 2026-07-03 | CNY 9,31 | +8,00 % | CNY 8,60 | CNY 9,35 | CNY 8,50 | 60,09M |
| 2026-07-02 | CNY 8,62 | +9,25 % | CNY 7,83 | CNY 8,64 | CNY 7,82 | 55,60M |
| 2026-07-01 | CNY 7,89 | +1,81 % | CNY 7,76 | CNY 8,00 | CNY 7,65 | 30,77M |
| 2026-06-30 | CNY 7,75 | -0,51 % | CNY 7,79 | CNY 8,00 | CNY 7,54 | 31,70M |
| 2026-06-29 | CNY 7,79 | -2,63 % | CNY 7,97 | CNY 8,15 | CNY 7,53 | 31,91M |
| 2026-06-26 | CNY 8,00 | -2,44 % | CNY 8,16 | CNY 8,39 | CNY 7,83 | 35,36M |
| 2026-06-25 | CNY 8,20 | +1,23 % | CNY 8,10 | CNY 8,80 | CNY 8,07 | 46,77M |
| 2026-06-24 | CNY 8,10 | +1,12 % | CNY 8,01 | CNY 8,14 | CNY 7,75 | 29,79M |
| 2026-06-23 | CNY 8,01 | -5,43 % | CNY 8,40 | CNY 8,63 | CNY 8,01 | 32,78M |
| 2026-06-22 | CNY 8,47 | +2,17 % | CNY 8,23 | CNY 8,58 | CNY 8,00 | 38,04M |
| 2026-06-18 | CNY 8,29 | -4,60 % | CNY 8,71 | CNY 8,73 | CNY 8,08 | 53,56M |
| 2026-06-17 | CNY 8,69 | -7,45 % | CNY 9,27 | CNY 9,31 | CNY 8,48 | 60,72M |
| 2026-06-16 | CNY 9,39 | -3,79 % | CNY 9,65 | CNY 9,77 | CNY 9,34 | 35,31M |
| 2026-06-15 | CNY 9,76 | +1,88 % | CNY 9,64 | CNY 10,31 | CNY 9,62 | 38,44M |
| 2026-06-12 | CNY 9,58 | +2,24 % | CNY 9,45 | CNY 9,59 | CNY 9,14 | 31,86M |
| 2026-06-11 | CNY 9,37 | -3,40 % | CNY 9,52 | CNY 9,57 | CNY 9,25 | 31,77M |
| 2026-06-10 | CNY 9,70 | -2,22 % | CNY 9,86 | CNY 10,20 | CNY 9,57 | 40,46M |
| 2026-06-09 | CNY 9,92 | -3,60 % | CNY 10,33 | CNY 10,49 | CNY 9,63 | 54,09M |
| 2026-06-08 | CNY 10,29 | -2,92 % | CNY 10,28 | CNY 10,54 | CNY 9,98 | 50,01M |
| 2026-06-05 | CNY 10,60 | +4,95 % | CNY 10,08 | CNY 10,67 | CNY 10,01 | 71,48M |
| 2026-06-04 | CNY 10,10 | -2,23 % | CNY 10,18 | CNY 10,40 | CNY 9,92 | 38,12M |
| 2026-06-03 | CNY 10,33 | +0,68 % | CNY 10,16 | CNY 10,38 | CNY 9,89 | 62,34M |
| 2026-06-02 | CNY 10,26 | -6,73 % | CNY 11,00 | CNY 11,01 | CNY 9,91 | 100,65M |
| 2026-06-01 | CNY 11,00 | +10,00 % | CNY 10,12 | CNY 11,00 | CNY 10,00 | 23,14M |
| 2026-05-29 | CNY 10,00 | -3,47 % | CNY 10,39 | CNY 10,54 | CNY 9,94 | 30,27M |
| 2026-05-28 | CNY 10,36 | +1,17 % | CNY 10,18 | CNY 10,51 | CNY 10,07 | 31,53M |
| 2026-05-27 | CNY 10,24 | -2,10 % | CNY 10,48 | CNY 10,54 | CNY 10,11 | 29,29M |
| 2026-05-26 | CNY 10,46 | +0,58 % | CNY 10,40 | CNY 10,55 | CNY 10,03 | 33,83M |