Hainan Strait Shipping Co., Ltd. Class A 002320
SZSE · China · Transport
CNY 6,33+0,06 (+0,96 %)
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 6,33 | +0,96 % | CNY 6,30 | CNY 6,36 | CNY 6,30 | 17,90M |
| 2026-09-29 | CNY 6,27 | -1,10 % | CNY 6,25 | CNY 6,36 | CNY 6,21 | 21,54M |
| 2026-09-28 | CNY 6,34 | -6,21 % | CNY 6,52 | CNY 6,57 | CNY 6,34 | 43,24M |
| 2026-09-24 | CNY 6,76 | +5,46 % | CNY 6,40 | CNY 6,97 | CNY 6,28 | 65,35M |
| 2026-09-23 | CNY 6,41 | -3,90 % | CNY 6,66 | CNY 6,66 | CNY 6,40 | 36,91M |
| 2026-09-22 | CNY 6,67 | -1,33 % | CNY 6,76 | CNY 6,76 | CNY 6,64 | 27,73M |
| 2026-09-21 | CNY 6,76 | +1,20 % | CNY 6,63 | CNY 6,77 | CNY 6,61 | 29,85M |
| 2026-09-18 | CNY 6,68 | +0,15 % | CNY 6,62 | CNY 6,71 | CNY 6,54 | 32,86M |
| 2026-09-17 | CNY 6,67 | 0,00 % | CNY 6,63 | CNY 6,70 | CNY 6,40 | 48,98M |
| 2026-09-16 | CNY 6,67 | 0,00 % | CNY 6,66 | CNY 6,80 | CNY 6,62 | 41,04M |
| 2026-09-15 | CNY 6,67 | -3,19 % | CNY 6,91 | CNY 6,95 | CNY 6,65 | 54,00M |
| 2026-09-14 | CNY 6,89 | -3,50 % | CNY 7,14 | CNY 7,35 | CNY 6,88 | 64,85M |
| 2026-09-11 | CNY 7,14 | -8,81 % | CNY 7,68 | CNY 7,68 | CNY 7,08 | 102,38M |
| 2026-09-10 | CNY 7,83 | +4,40 % | CNY 7,51 | CNY 8,09 | CNY 7,31 | 119,25M |
| 2026-09-09 | CNY 7,50 | +3,88 % | CNY 7,22 | CNY 7,60 | CNY 7,14 | 96,43M |
| 2026-09-08 | CNY 7,22 | +2,12 % | CNY 7,08 | CNY 7,33 | CNY 7,01 | 74,58M |
| 2026-09-07 | CNY 7,07 | -0,28 % | CNY 7,10 | CNY 7,29 | CNY 7,04 | 70,31M |
| 2026-09-04 | CNY 7,09 | +3,35 % | CNY 6,87 | CNY 7,19 | CNY 6,78 | 80,47M |
| 2026-09-03 | CNY 6,86 | -0,29 % | CNY 6,90 | CNY 7,12 | CNY 6,85 | 70,77M |
| 2026-09-02 | CNY 6,88 | -0,58 % | CNY 7,00 | CNY 7,00 | CNY 6,78 | 47,18M |
| 2026-09-01 | CNY 6,92 | +4,53 % | CNY 6,60 | CNY 7,08 | CNY 6,58 | 81,98M |
| 2026-08-31 | CNY 6,62 | -2,79 % | CNY 6,72 | CNY 6,81 | CNY 6,57 | 60,16M |
| 2026-08-28 | CNY 6,81 | +3,65 % | CNY 6,63 | CNY 6,96 | CNY 6,49 | 78,25M |
| 2026-08-27 | CNY 6,57 | +1,39 % | CNY 6,47 | CNY 6,99 | CNY 6,38 | 61,21M |
| 2026-08-26 | CNY 6,48 | -0,61 % | CNY 6,52 | CNY 6,60 | CNY 6,45 | 17,37M |
| 2026-08-25 | CNY 6,52 | +2,19 % | CNY 6,40 | CNY 6,56 | CNY 6,38 | 16,36M |
| 2026-08-24 | CNY 6,38 | -0,16 % | CNY 6,40 | CNY 6,47 | CNY 6,34 | 12,47M |
| 2026-08-21 | CNY 6,39 | -1,54 % | CNY 6,48 | CNY 6,49 | CNY 6,36 | 12,19M |
| 2026-08-20 | CNY 6,49 | +1,41 % | CNY 6,43 | CNY 6,52 | CNY 6,39 | 12,97M |
| 2026-08-19 | CNY 6,40 | -2,88 % | CNY 6,56 | CNY 6,59 | CNY 6,37 | 16,16M |
| 2026-08-18 | CNY 6,59 | +0,76 % | CNY 6,56 | CNY 6,65 | CNY 6,52 | 15,19M |
| 2026-08-17 | CNY 6,54 | +1,40 % | CNY 6,47 | CNY 6,57 | CNY 6,39 | 14,67M |
| 2026-08-14 | CNY 6,45 | -1,98 % | CNY 6,56 | CNY 6,58 | CNY 6,37 | 15,45M |
| 2026-08-13 | CNY 6,58 | -1,79 % | CNY 6,70 | CNY 6,72 | CNY 6,58 | 15,75M |
| 2026-08-12 | CNY 6,70 | -0,15 % | CNY 6,73 | CNY 6,77 | CNY 6,67 | 11,70M |
| 2026-08-11 | CNY 6,71 | -1,47 % | CNY 6,81 | CNY 6,82 | CNY 6,70 | 9,88M |
| 2026-08-10 | CNY 6,81 | +1,34 % | CNY 6,76 | CNY 6,84 | CNY 6,69 | 13,53M |
| 2026-08-07 | CNY 6,72 | -1,18 % | CNY 6,80 | CNY 6,83 | CNY 6,65 | 13,83M |
| 2026-08-06 | CNY 6,80 | -1,16 % | CNY 6,87 | CNY 6,89 | CNY 6,72 | 14,60M |
| 2026-08-05 | CNY 6,88 | +0,73 % | CNY 6,83 | CNY 6,95 | CNY 6,81 | 15,72M |
| 2026-08-04 | CNY 6,83 | -1,73 % | CNY 6,98 | CNY 6,99 | CNY 6,81 | 19,33M |
| 2026-08-03 | CNY 6,95 | +3,42 % | CNY 6,73 | CNY 6,95 | CNY 6,73 | 22,27M |
| 2026-07-31 | CNY 6,72 | +0,45 % | CNY 6,70 | CNY 6,73 | CNY 6,59 | 21,36M |
| 2026-07-30 | CNY 6,69 | +1,36 % | CNY 6,59 | CNY 6,82 | CNY 6,57 | 24,64M |
| 2026-07-29 | CNY 6,60 | +2,48 % | CNY 6,43 | CNY 6,65 | CNY 6,42 | 21,53M |
| 2026-07-28 | CNY 6,44 | +0,78 % | CNY 6,32 | CNY 6,49 | CNY 6,32 | 18,26M |
| 2026-07-27 | CNY 6,39 | +2,73 % | CNY 6,20 | CNY 6,41 | CNY 6,18 | 16,47M |
| 2026-07-24 | CNY 6,22 | -3,42 % | CNY 6,39 | CNY 6,44 | CNY 6,21 | 17,11M |
| 2026-07-23 | CNY 6,44 | +2,88 % | CNY 6,26 | CNY 6,44 | CNY 6,20 | 19,56M |
| 2026-07-22 | CNY 6,26 | -0,48 % | CNY 6,26 | CNY 6,31 | CNY 6,19 | 21,09M |
| 2026-07-21 | CNY 6,29 | -0,32 % | CNY 6,29 | CNY 6,37 | CNY 6,23 | 27,51M |
| 2026-07-20 | CNY 6,31 | +2,60 % | CNY 6,17 | CNY 6,41 | CNY 6,17 | 28,27M |
| 2026-07-17 | CNY 6,15 | -3,76 % | CNY 6,36 | CNY 6,48 | CNY 6,11 | 22,21M |
| 2026-07-16 | CNY 6,39 | +0,47 % | CNY 6,34 | CNY 6,47 | CNY 6,26 | 16,48M |
| 2026-07-15 | CNY 6,36 | +1,27 % | CNY 6,27 | CNY 6,46 | CNY 6,24 | 19,13M |
| 2026-07-14 | CNY 6,28 | +2,61 % | CNY 6,12 | CNY 6,29 | CNY 6,09 | 20,66M |
| 2026-07-13 | CNY 6,12 | -4,08 % | CNY 6,38 | CNY 6,38 | CNY 6,11 | 19,90M |
| 2026-07-10 | CNY 6,38 | +3,07 % | CNY 6,19 | CNY 6,47 | CNY 6,12 | 19,23M |
| 2026-07-09 | CNY 6,19 | -1,12 % | CNY 6,23 | CNY 6,29 | CNY 6,10 | 15,51M |
| 2026-07-08 | CNY 6,26 | -0,63 % | CNY 6,28 | CNY 6,41 | CNY 6,22 | 13,84M |
| 2026-07-07 | CNY 6,30 | -3,52 % | CNY 6,53 | CNY 6,56 | CNY 6,29 | 12,63M |
| 2026-07-06 | CNY 6,53 | -0,31 % | CNY 6,59 | CNY 6,68 | CNY 6,49 | 15,70M |
| 2026-07-03 | CNY 6,55 | +0,31 % | CNY 6,54 | CNY 6,67 | CNY 6,48 | 15,64M |
| 2026-07-02 | CNY 6,53 | +1,56 % | CNY 6,47 | CNY 6,80 | CNY 6,45 | 24,12M |
| 2026-07-01 | CNY 6,43 | +2,55 % | CNY 6,27 | CNY 6,53 | CNY 6,27 | 21,06M |
| 2026-06-30 | CNY 6,27 | -1,26 % | CNY 6,34 | CNY 6,40 | CNY 6,23 | 14,68M |
| 2026-06-29 | CNY 6,35 | -1,09 % | CNY 6,36 | CNY 6,42 | CNY 6,24 | 15,71M |
| 2026-06-26 | CNY 6,42 | -1,83 % | CNY 6,54 | CNY 6,54 | CNY 6,36 | 16,54M |
| 2026-06-25 | CNY 6,54 | -0,91 % | CNY 6,59 | CNY 6,68 | CNY 6,53 | 12,41M |
| 2026-06-24 | CNY 6,60 | -2,22 % | CNY 6,77 | CNY 6,78 | CNY 6,55 | 15,31M |
| 2026-06-23 | CNY 6,75 | +0,30 % | CNY 6,70 | CNY 6,92 | CNY 6,65 | 16,31M |
| 2026-06-22 | CNY 6,73 | -0,59 % | CNY 6,76 | CNY 6,76 | CNY 6,51 | 20,32M |
| 2026-06-18 | CNY 6,77 | -1,31 % | CNY 6,82 | CNY 6,93 | CNY 6,73 | 16,66M |
| 2026-06-17 | CNY 6,86 | -2,42 % | CNY 6,99 | CNY 7,03 | CNY 6,80 | 17,21M |
| 2026-06-16 | CNY 7,03 | -0,71 % | CNY 7,05 | CNY 7,09 | CNY 6,95 | 15,54M |
| 2026-06-15 | CNY 7,08 | +2,16 % | CNY 7,02 | CNY 7,41 | CNY 7,01 | 28,33M |
| 2026-06-12 | CNY 6,93 | +2,36 % | CNY 6,83 | CNY 7,02 | CNY 6,78 | 18,59M |
| 2026-06-11 | CNY 6,77 | -1,60 % | CNY 6,86 | CNY 6,87 | CNY 6,69 | 15,70M |
| 2026-06-10 | CNY 6,88 | -1,15 % | CNY 6,93 | CNY 6,96 | CNY 6,81 | 13,85M |
| 2026-06-09 | CNY 6,96 | -0,14 % | CNY 7,00 | CNY 7,04 | CNY 6,88 | 13,89M |
| 2026-06-08 | CNY 6,97 | -3,46 % | CNY 7,12 | CNY 7,27 | CNY 6,90 | 21,75M |
| 2026-06-05 | CNY 7,22 | 0,00 % | CNY 7,23 | CNY 7,38 | CNY 7,20 | 15,53M |
| 2026-06-04 | CNY 7,22 | -2,70 % | CNY 7,38 | CNY 7,42 | CNY 7,19 | 17,78M |
| 2026-06-03 | CNY 7,42 | -0,27 % | CNY 7,45 | CNY 7,48 | CNY 7,36 | 14,19M |
| 2026-06-02 | CNY 7,44 | -3,12 % | CNY 7,69 | CNY 7,70 | CNY 7,43 | 17,10M |
| 2026-06-01 | CNY 7,68 | +0,79 % | CNY 7,67 | CNY 7,77 | CNY 7,54 | 19,12M |
| 2026-05-29 | CNY 7,62 | +0,66 % | CNY 7,57 | CNY 7,74 | CNY 7,54 | 21,08M |
| 2026-05-28 | CNY 7,57 | -0,26 % | CNY 7,58 | CNY 7,64 | CNY 7,41 | 18,10M |
| 2026-05-27 | CNY 7,59 | -2,94 % | CNY 7,80 | CNY 7,83 | CNY 7,56 | 17,93M |
| 2026-05-26 | CNY 7,82 | -1,88 % | CNY 7,92 | CNY 8,00 | CNY 7,65 | 18,92M |