S.F. Holding Co., Ltd. Class A 002352
SZSE · China · Transport
CNY 30,67+0,16 (+0,52 %)
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 30,67 | +0,52 % | CNY 30,46 | CNY 30,73 | CNY 30,37 | 11,61M |
| 2026-09-29 | CNY 30,51 | +0,23 % | CNY 30,44 | CNY 30,61 | CNY 30,14 | 15,82M |
| 2026-09-28 | CNY 30,44 | -0,33 % | CNY 30,54 | CNY 30,70 | CNY 30,30 | 11,04M |
| 2026-09-24 | CNY 30,54 | -1,13 % | CNY 30,81 | CNY 30,92 | CNY 30,45 | 10,40M |
| 2026-09-23 | CNY 30,89 | -0,16 % | CNY 30,94 | CNY 31,06 | CNY 30,80 | 8,67M |
| 2026-09-22 | CNY 30,94 | 0,00 % | CNY 30,90 | CNY 31,05 | CNY 30,88 | 11,04M |
| 2026-09-21 | CNY 30,94 | +0,52 % | CNY 30,70 | CNY 31,11 | CNY 30,61 | 11,82M |
| 2026-09-18 | CNY 30,78 | +0,10 % | CNY 30,77 | CNY 30,97 | CNY 30,60 | 13,73M |
| 2026-09-17 | CNY 30,75 | 0,00 % | CNY 30,26 | CNY 30,81 | CNY 30,07 | 17,09M |
| 2026-09-16 | CNY 30,75 | -1,06 % | CNY 30,98 | CNY 30,99 | CNY 30,45 | 22,08M |
| 2026-09-15 | CNY 31,08 | +0,32 % | CNY 30,98 | CNY 31,11 | CNY 30,89 | 8,50M |
| 2026-09-14 | CNY 30,98 | -0,45 % | CNY 31,13 | CNY 31,32 | CNY 30,93 | 14,32M |
| 2026-09-11 | CNY 31,12 | -0,92 % | CNY 31,20 | CNY 31,33 | CNY 30,98 | 16,35M |
| 2026-09-10 | CNY 31,41 | -0,66 % | CNY 31,60 | CNY 31,61 | CNY 31,37 | 11,18M |
| 2026-09-09 | CNY 31,62 | -0,69 % | CNY 31,80 | CNY 31,80 | CNY 31,50 | 13,24M |
| 2026-09-08 | CNY 31,84 | +0,28 % | CNY 31,76 | CNY 32,03 | CNY 31,64 | 12,21M |
| 2026-09-07 | CNY 31,75 | -1,46 % | CNY 32,15 | CNY 32,30 | CNY 31,61 | 22,93M |
| 2026-09-04 | CNY 32,22 | +0,53 % | CNY 32,10 | CNY 32,50 | CNY 32,00 | 14,78M |
| 2026-09-03 | CNY 32,05 | +0,28 % | CNY 31,95 | CNY 32,23 | CNY 31,91 | 14,63M |
| 2026-09-02 | CNY 31,96 | -0,53 % | CNY 32,01 | CNY 32,12 | CNY 31,74 | 14,43M |
| 2026-09-01 | CNY 32,13 | +1,04 % | CNY 31,80 | CNY 32,29 | CNY 31,54 | 26,81M |
| 2026-08-31 | CNY 31,80 | -5,55 % | CNY 32,97 | CNY 33,11 | CNY 31,60 | 60,16M |
| 2026-08-28 | CNY 33,67 | +0,78 % | CNY 33,38 | CNY 33,69 | CNY 32,96 | 19,98M |
| 2026-08-27 | CNY 33,41 | -0,51 % | CNY 33,51 | CNY 33,66 | CNY 33,10 | 14,09M |
| 2026-08-26 | CNY 33,58 | +2,00 % | CNY 32,87 | CNY 33,64 | CNY 32,84 | 25,09M |
| 2026-08-25 | CNY 32,92 | -0,06 % | CNY 33,04 | CNY 33,20 | CNY 32,79 | 14,67M |
| 2026-08-24 | CNY 32,94 | +1,35 % | CNY 32,46 | CNY 33,15 | CNY 32,46 | 19,99M |
| 2026-08-21 | CNY 32,50 | -1,04 % | CNY 32,75 | CNY 32,78 | CNY 32,48 | 11,80M |
| 2026-08-20 | CNY 32,84 | +0,18 % | CNY 32,77 | CNY 33,20 | CNY 32,68 | 16,74M |
| 2026-08-19 | CNY 32,78 | +0,24 % | CNY 32,70 | CNY 32,97 | CNY 32,51 | 21,25M |
| 2026-08-18 | CNY 32,70 | +0,55 % | CNY 32,50 | CNY 32,79 | CNY 32,26 | 23,02M |
| 2026-08-17 | CNY 32,52 | -0,67 % | CNY 32,72 | CNY 32,79 | CNY 32,40 | 18,55M |
| 2026-08-14 | CNY 32,74 | -0,67 % | CNY 32,90 | CNY 32,98 | CNY 32,66 | 13,66M |
| 2026-08-13 | CNY 32,96 | -0,81 % | CNY 33,25 | CNY 33,27 | CNY 32,94 | 14,96M |
| 2026-08-12 | CNY 33,23 | -1,07 % | CNY 33,55 | CNY 33,60 | CNY 33,07 | 18,78M |
| 2026-08-11 | CNY 33,59 | -0,62 % | CNY 33,80 | CNY 33,99 | CNY 33,51 | 16,14M |
| 2026-08-10 | CNY 33,80 | +1,50 % | CNY 33,22 | CNY 34,08 | CNY 33,21 | 23,24M |
| 2026-08-07 | CNY 33,30 | -1,25 % | CNY 33,68 | CNY 33,68 | CNY 33,18 | 21,99M |
| 2026-08-06 | CNY 33,72 | -0,85 % | CNY 34,02 | CNY 34,14 | CNY 33,67 | 17,30M |
| 2026-08-05 | CNY 34,01 | -1,28 % | CNY 34,44 | CNY 34,44 | CNY 33,72 | 26,91M |
| 2026-08-04 | CNY 34,45 | -1,71 % | CNY 35,02 | CNY 35,15 | CNY 34,27 | 22,58M |
| 2026-08-03 | CNY 35,05 | +0,17 % | CNY 34,97 | CNY 35,47 | CNY 34,83 | 21,61M |
| 2026-07-31 | CNY 34,99 | -0,37 % | CNY 34,60 | CNY 35,00 | CNY 34,50 | 22,31M |
| 2026-07-30 | CNY 35,12 | +1,09 % | CNY 34,73 | CNY 35,25 | CNY 34,65 | 27,32M |
| 2026-07-29 | CNY 34,74 | +0,46 % | CNY 34,50 | CNY 35,06 | CNY 34,47 | 23,77M |
| 2026-07-28 | CNY 34,58 | +2,43 % | CNY 33,74 | CNY 34,68 | CNY 33,60 | 27,60M |
| 2026-07-27 | CNY 33,76 | +0,78 % | CNY 33,47 | CNY 33,89 | CNY 33,46 | 15,33M |
| 2026-07-24 | CNY 33,50 | -1,18 % | CNY 33,81 | CNY 33,98 | CNY 33,48 | 15,55M |
| 2026-07-23 | CNY 33,90 | -0,79 % | CNY 33,97 | CNY 34,00 | CNY 33,71 | 15,81M |
| 2026-07-22 | CNY 34,17 | +0,89 % | CNY 34,00 | CNY 34,17 | CNY 33,63 | 21,37M |
| 2026-07-21 | CNY 33,87 | -0,32 % | CNY 33,83 | CNY 34,66 | CNY 33,67 | 32,50M |
| 2026-07-20 | CNY 33,98 | +2,72 % | CNY 33,06 | CNY 33,99 | CNY 33,06 | 31,32M |
| 2026-07-17 | CNY 33,08 | -0,96 % | CNY 33,42 | CNY 33,83 | CNY 32,91 | 23,49M |
| 2026-07-16 | CNY 33,40 | -0,24 % | CNY 33,39 | CNY 33,59 | CNY 33,10 | 19,01M |
| 2026-07-15 | CNY 33,48 | +2,48 % | CNY 32,57 | CNY 33,64 | CNY 32,38 | 29,19M |
| 2026-07-14 | CNY 32,67 | +2,22 % | CNY 31,89 | CNY 32,80 | CNY 31,76 | 26,76M |
| 2026-07-13 | CNY 31,96 | -0,22 % | CNY 31,91 | CNY 32,09 | CNY 31,75 | 13,93M |
| 2026-07-10 | CNY 32,03 | +0,38 % | CNY 31,84 | CNY 32,29 | CNY 31,48 | 18,86M |
| 2026-07-09 | CNY 31,91 | -2,09 % | CNY 32,43 | CNY 32,45 | CNY 31,65 | 20,42M |
| 2026-07-08 | CNY 32,59 | -0,61 % | CNY 32,54 | CNY 32,89 | CNY 32,30 | 15,36M |
| 2026-07-07 | CNY 32,79 | -0,43 % | CNY 32,93 | CNY 33,06 | CNY 32,57 | 18,97M |
| 2026-07-06 | CNY 32,93 | +1,42 % | CNY 32,48 | CNY 33,17 | CNY 32,41 | 22,94M |
| 2026-07-03 | CNY 32,47 | +0,15 % | CNY 32,43 | CNY 32,87 | CNY 32,22 | 22,43M |
| 2026-07-02 | CNY 32,42 | +0,68 % | CNY 32,12 | CNY 32,58 | CNY 32,00 | 35,00M |
| 2026-07-01 | CNY 32,20 | +3,01 % | CNY 32,30 | CNY 32,85 | CNY 31,48 | 41,41M |
| 2026-06-30 | CNY 31,26 | -0,22 % | CNY 31,21 | CNY 31,44 | CNY 30,85 | 20,09M |
| 2026-06-29 | CNY 31,33 | +1,65 % | CNY 30,73 | CNY 31,67 | CNY 30,13 | 31,33M |
| 2026-06-26 | CNY 30,82 | -1,47 % | CNY 31,27 | CNY 31,41 | CNY 30,78 | 20,79M |
| 2026-06-25 | CNY 31,28 | +0,97 % | CNY 30,98 | CNY 31,74 | CNY 30,84 | 24,39M |
| 2026-06-24 | CNY 30,98 | -1,21 % | CNY 31,22 | CNY 31,68 | CNY 30,95 | 19,68M |
| 2026-06-23 | CNY 31,36 | -1,57 % | CNY 31,80 | CNY 32,19 | CNY 31,27 | 22,36M |
| 2026-06-22 | CNY 31,86 | +0,98 % | CNY 31,55 | CNY 31,98 | CNY 30,90 | 26,69M |
| 2026-06-18 | CNY 31,55 | -2,02 % | CNY 32,14 | CNY 32,14 | CNY 31,36 | 26,11M |
| 2026-06-17 | CNY 32,20 | -0,80 % | CNY 32,36 | CNY 32,56 | CNY 32,11 | 17,67M |
| 2026-06-16 | CNY 32,46 | -3,36 % | CNY 33,50 | CNY 33,50 | CNY 32,30 | 44,41M |
| 2026-06-15 | CNY 33,59 | -2,24 % | CNY 34,80 | CNY 34,84 | CNY 33,45 | 45,71M |
| 2026-06-12 | CNY 34,36 | +0,09 % | CNY 34,38 | CNY 34,70 | CNY 34,15 | 24,18M |
| 2026-06-11 | CNY 34,33 | -1,44 % | CNY 34,51 | CNY 34,88 | CNY 34,21 | 15,87M |
| 2026-06-10 | CNY 34,83 | +2,32 % | CNY 33,96 | CNY 34,90 | CNY 33,66 | 25,72M |
| 2026-06-09 | CNY 34,04 | -1,56 % | CNY 34,51 | CNY 34,65 | CNY 33,81 | 21,64M |
| 2026-06-08 | CNY 34,58 | -0,80 % | CNY 34,59 | CNY 34,77 | CNY 34,34 | 15,90M |
| 2026-06-05 | CNY 34,86 | +1,78 % | CNY 34,25 | CNY 34,88 | CNY 34,25 | 17,04M |
| 2026-06-04 | CNY 34,25 | -0,93 % | CNY 34,41 | CNY 34,69 | CNY 34,01 | 17,21M |
| 2026-06-03 | CNY 34,57 | -0,95 % | CNY 35,05 | CNY 35,05 | CNY 34,36 | 18,75M |
| 2026-06-02 | CNY 34,90 | -0,65 % | CNY 35,13 | CNY 35,21 | CNY 34,87 | 13,14M |
| 2026-06-01 | CNY 35,13 | +0,52 % | CNY 34,90 | CNY 35,13 | CNY 34,53 | 12,57M |
| 2026-05-29 | CNY 34,95 | -0,82 % | CNY 35,18 | CNY 35,52 | CNY 34,74 | 19,67M |
| 2026-05-28 | CNY 35,24 | -1,37 % | CNY 35,50 | CNY 35,60 | CNY 35,06 | 18,07M |
| 2026-05-27 | CNY 35,73 | -0,56 % | CNY 35,75 | CNY 36,00 | CNY 35,36 | 22,05M |
| 2026-05-26 | CNY 35,93 | +0,87 % | CNY 35,49 | CNY 35,95 | CNY 35,14 | 21,39M |