Canny Elevator Co., Ltd. Class A 002367
SZSE · China · Produzierendes Gewerbe
CNY 6,06-0,11 (-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 6,06 | -1,78 % | CNY 6,10 | CNY 6,20 | CNY 6,00 | 23,55M |
| 2026-09-29 | CNY 6,17 | +7,30 % | CNY 5,81 | CNY 6,24 | CNY 5,71 | 39,46M |
| 2026-09-28 | CNY 5,75 | -3,69 % | CNY 5,97 | CNY 5,98 | CNY 5,69 | 26,31M |
| 2026-09-24 | CNY 5,97 | -3,55 % | CNY 6,10 | CNY 6,16 | CNY 5,95 | 35,29M |
| 2026-09-23 | CNY 6,19 | +2,31 % | CNY 6,06 | CNY 6,55 | CNY 5,98 | 59,84M |
| 2026-09-22 | CNY 6,05 | -3,66 % | CNY 6,30 | CNY 6,39 | CNY 6,01 | 55,69M |
| 2026-09-21 | CNY 6,28 | +9,98 % | CNY 6,07 | CNY 6,28 | CNY 5,91 | 28,24M |
| 2026-09-18 | CNY 5,71 | +2,15 % | CNY 5,63 | CNY 5,75 | CNY 5,58 | 14,31M |
| 2026-09-17 | CNY 5,59 | +0,90 % | CNY 5,54 | CNY 5,65 | CNY 5,49 | 12,48M |
| 2026-09-16 | CNY 5,54 | +0,36 % | CNY 5,54 | CNY 5,57 | CNY 5,41 | 13,08M |
| 2026-09-15 | CNY 5,52 | -1,60 % | CNY 5,63 | CNY 5,63 | CNY 5,50 | 9,63M |
| 2026-09-14 | CNY 5,61 | -1,41 % | CNY 5,66 | CNY 5,71 | CNY 5,60 | 7,59M |
| 2026-09-11 | CNY 5,69 | -2,74 % | CNY 5,87 | CNY 5,99 | CNY 5,64 | 12,66M |
| 2026-09-10 | CNY 5,85 | +1,21 % | CNY 5,79 | CNY 5,99 | CNY 5,73 | 13,50M |
| 2026-09-09 | CNY 5,78 | -1,20 % | CNY 5,84 | CNY 5,85 | CNY 5,75 | 9,35M |
| 2026-09-08 | CNY 5,85 | +1,56 % | CNY 5,78 | CNY 5,86 | CNY 5,74 | 10,73M |
| 2026-09-07 | CNY 5,76 | +0,17 % | CNY 5,75 | CNY 5,84 | CNY 5,67 | 7,88M |
| 2026-09-04 | CNY 5,75 | -1,20 % | CNY 5,84 | CNY 5,89 | CNY 5,71 | 11,06M |
| 2026-09-03 | CNY 5,82 | 0,00 % | CNY 5,84 | CNY 5,87 | CNY 5,73 | 9,91M |
| 2026-09-02 | CNY 5,82 | -3,00 % | CNY 5,93 | CNY 6,05 | CNY 5,74 | 19,01M |
| 2026-09-01 | CNY 6,00 | +3,09 % | CNY 5,81 | CNY 6,17 | CNY 5,75 | 32,89M |
| 2026-08-31 | CNY 5,82 | +6,01 % | CNY 5,55 | CNY 6,00 | CNY 5,52 | 38,47M |
| 2026-08-28 | CNY 5,49 | +0,73 % | CNY 5,45 | CNY 5,57 | CNY 5,43 | 12,18M |
| 2026-08-27 | CNY 5,45 | 0,00 % | CNY 5,43 | CNY 5,55 | CNY 5,38 | 11,89M |
| 2026-08-26 | CNY 5,45 | +1,49 % | CNY 5,37 | CNY 5,48 | CNY 5,32 | 10,11M |
| 2026-08-25 | CNY 5,37 | +0,37 % | CNY 5,29 | CNY 5,38 | CNY 5,09 | 11,99M |
| 2026-08-24 | CNY 5,35 | +0,19 % | CNY 5,33 | CNY 5,40 | CNY 5,29 | 6,25M |
| 2026-08-21 | CNY 5,34 | -0,56 % | CNY 5,36 | CNY 5,38 | CNY 5,28 | 5,37M |
| 2026-08-20 | CNY 5,37 | +1,70 % | CNY 5,31 | CNY 5,41 | CNY 5,29 | 8,04M |
| 2026-08-19 | CNY 5,28 | -2,94 % | CNY 5,40 | CNY 5,43 | CNY 5,28 | 10,04M |
| 2026-08-18 | CNY 5,44 | -0,91 % | CNY 5,48 | CNY 5,50 | CNY 5,40 | 9,52M |
| 2026-08-17 | CNY 5,49 | -1,44 % | CNY 5,55 | CNY 5,56 | CNY 5,41 | 12,65M |
| 2026-08-14 | CNY 5,57 | +0,54 % | CNY 5,55 | CNY 5,70 | CNY 5,46 | 16,84M |
| 2026-08-13 | CNY 5,54 | +1,09 % | CNY 5,48 | CNY 5,65 | CNY 5,42 | 22,32M |
| 2026-08-12 | CNY 5,48 | +1,29 % | CNY 5,40 | CNY 5,49 | CNY 5,39 | 7,60M |
| 2026-08-11 | CNY 5,41 | -0,92 % | CNY 5,45 | CNY 5,50 | CNY 5,41 | 8,57M |
| 2026-08-10 | CNY 5,46 | +1,11 % | CNY 5,39 | CNY 5,47 | CNY 5,36 | 9,36M |
| 2026-08-07 | CNY 5,40 | -0,37 % | CNY 5,41 | CNY 5,43 | CNY 5,30 | 9,69M |
| 2026-08-06 | CNY 5,42 | +0,18 % | CNY 5,41 | CNY 5,44 | CNY 5,34 | 7,56M |
| 2026-08-05 | CNY 5,41 | +0,19 % | CNY 5,40 | CNY 5,43 | CNY 5,35 | 7,89M |
| 2026-08-04 | CNY 5,40 | -0,37 % | CNY 5,42 | CNY 5,45 | CNY 5,36 | 9,03M |
| 2026-08-03 | CNY 5,42 | +1,88 % | CNY 5,30 | CNY 5,42 | CNY 5,30 | 9,03M |
| 2026-07-31 | CNY 5,32 | +1,72 % | CNY 5,26 | CNY 5,33 | CNY 5,24 | 9,55M |
| 2026-07-30 | CNY 5,23 | -0,95 % | CNY 5,25 | CNY 5,43 | CNY 5,20 | 12,74M |
| 2026-07-29 | CNY 5,28 | +2,13 % | CNY 5,16 | CNY 5,30 | CNY 5,16 | 11,31M |
| 2026-07-28 | CNY 5,17 | +0,39 % | CNY 5,12 | CNY 5,21 | CNY 5,11 | 7,69M |
| 2026-07-27 | CNY 5,15 | +1,78 % | CNY 5,08 | CNY 5,18 | CNY 5,06 | 8,86M |
| 2026-07-24 | CNY 5,06 | -2,88 % | CNY 5,17 | CNY 5,19 | CNY 5,05 | 10,96M |
| 2026-07-23 | CNY 5,21 | +2,56 % | CNY 5,09 | CNY 5,22 | CNY 5,04 | 12,88M |
| 2026-07-22 | CNY 5,08 | -0,97 % | CNY 5,10 | CNY 5,20 | CNY 5,03 | 13,87M |
| 2026-07-21 | CNY 5,13 | -1,54 % | CNY 5,22 | CNY 5,25 | CNY 4,95 | 23,43M |
| 2026-07-20 | CNY 5,21 | -4,40 % | CNY 5,48 | CNY 5,51 | CNY 5,16 | 23,49M |
| 2026-07-17 | CNY 5,45 | -3,02 % | CNY 5,62 | CNY 5,82 | CNY 5,40 | 25,28M |
| 2026-07-16 | CNY 5,62 | -0,88 % | CNY 5,62 | CNY 5,69 | CNY 5,59 | 11,24M |
| 2026-07-15 | CNY 5,67 | -0,53 % | CNY 5,69 | CNY 5,74 | CNY 5,58 | 10,70M |
| 2026-07-14 | CNY 5,70 | +0,35 % | CNY 5,65 | CNY 5,75 | CNY 5,56 | 12,32M |
| 2026-07-13 | CNY 5,68 | -6,43 % | CNY 6,05 | CNY 6,26 | CNY 5,64 | 20,07M |
| 2026-07-10 | CNY 6,07 | -1,30 % | CNY 6,10 | CNY 6,28 | CNY 6,01 | 17,12M |
| 2026-07-09 | CNY 6,15 | -1,28 % | CNY 6,21 | CNY 6,34 | CNY 6,02 | 17,28M |
| 2026-07-08 | CNY 6,23 | -3,11 % | CNY 6,40 | CNY 6,48 | CNY 6,21 | 19,17M |
| 2026-07-07 | CNY 6,43 | -5,02 % | CNY 6,76 | CNY 6,78 | CNY 6,35 | 26,11M |
| 2026-07-06 | CNY 6,77 | -3,42 % | CNY 7,01 | CNY 7,09 | CNY 6,75 | 20,92M |
| 2026-07-03 | CNY 7,01 | -2,37 % | CNY 7,13 | CNY 7,25 | CNY 7,01 | 20,62M |
| 2026-07-02 | CNY 7,18 | +1,70 % | CNY 7,08 | CNY 7,46 | CNY 7,08 | 29,43M |
| 2026-07-01 | CNY 7,06 | +2,17 % | CNY 7,07 | CNY 7,17 | CNY 6,95 | 27,89M |
| 2026-06-30 | CNY 6,91 | +6,14 % | CNY 6,54 | CNY 6,96 | CNY 6,37 | 32,32M |
| 2026-06-29 | CNY 6,51 | -2,54 % | CNY 6,61 | CNY 6,77 | CNY 6,16 | 35,60M |
| 2026-06-26 | CNY 6,68 | -1,18 % | CNY 6,70 | CNY 6,92 | CNY 6,63 | 40,80M |
| 2026-06-25 | CNY 6,76 | +3,05 % | CNY 6,63 | CNY 6,89 | CNY 6,43 | 59,49M |
| 2026-06-24 | CNY 6,56 | +9,52 % | CNY 5,97 | CNY 6,59 | CNY 5,86 | 61,21M |
| 2026-06-23 | CNY 5,99 | +0,17 % | CNY 6,00 | CNY 6,34 | CNY 5,94 | 41,72M |
| 2026-06-22 | CNY 5,98 | +9,93 % | CNY 5,44 | CNY 5,98 | CNY 5,40 | 35,38M |
| 2026-06-18 | CNY 5,44 | +3,62 % | CNY 5,25 | CNY 5,71 | CNY 5,19 | 26,90M |
| 2026-06-17 | CNY 5,25 | +0,19 % | CNY 5,23 | CNY 5,29 | CNY 5,17 | 6,66M |
| 2026-06-16 | CNY 5,24 | -1,69 % | CNY 5,32 | CNY 5,33 | CNY 5,19 | 9,55M |
| 2026-06-15 | CNY 5,33 | +0,19 % | CNY 5,32 | CNY 5,41 | CNY 5,28 | 7,60M |
| 2026-06-12 | CNY 5,32 | +1,33 % | CNY 5,30 | CNY 5,35 | CNY 5,20 | 6,19M |
| 2026-06-11 | CNY 5,25 | -2,05 % | CNY 5,32 | CNY 5,36 | CNY 5,20 | 5,25M |
| 2026-06-10 | CNY 5,36 | -2,37 % | CNY 5,46 | CNY 5,48 | CNY 5,32 | 6,99M |
| 2026-06-09 | CNY 5,49 | +0,37 % | CNY 5,48 | CNY 5,54 | CNY 5,44 | 5,33M |
| 2026-06-08 | CNY 5,47 | -3,19 % | CNY 5,54 | CNY 5,62 | CNY 5,43 | 6,65M |
| 2026-06-05 | CNY 5,65 | +0,71 % | CNY 5,62 | CNY 5,73 | CNY 5,57 | 6,11M |
| 2026-06-04 | CNY 5,61 | -1,23 % | CNY 5,66 | CNY 5,70 | CNY 5,58 | 4,90M |
| 2026-06-03 | CNY 5,68 | -2,07 % | CNY 5,78 | CNY 5,78 | CNY 5,64 | 8,51M |
| 2026-06-02 | CNY 5,80 | -3,17 % | CNY 5,96 | CNY 5,99 | CNY 5,77 | 12,44M |
| 2026-06-01 | CNY 5,99 | +5,46 % | CNY 5,63 | CNY 6,16 | CNY 5,59 | 19,78M |
| 2026-05-29 | CNY 5,68 | +1,79 % | CNY 5,85 | CNY 5,89 | CNY 5,64 | 11,06M |
| 2026-05-28 | CNY 5,58 | -0,18 % | CNY 5,59 | CNY 5,64 | CNY 5,47 | 7,70M |
| 2026-05-27 | CNY 5,59 | -3,12 % | CNY 5,77 | CNY 5,78 | CNY 5,58 | 7,86M |
| 2026-05-26 | CNY 5,77 | -1,87 % | CNY 5,88 | CNY 5,88 | CNY 5,66 | 10,76M |