COFCO Capital Holdings Co., Ltd. Class A 002423
SZSE · China · Finanzen
CNY 9,14+0,03 (+0,33 %)
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 9,14 | +0,33 % | CNY 9,15 | CNY 9,19 | CNY 9,09 | 5,75M |
| 2026-09-29 | CNY 9,11 | +0,66 % | CNY 9,04 | CNY 9,17 | CNY 9,01 | 8,51M |
| 2026-09-28 | CNY 9,05 | 0,00 % | CNY 9,05 | CNY 9,16 | CNY 8,98 | 9,81M |
| 2026-09-24 | CNY 9,05 | -1,95 % | CNY 9,24 | CNY 9,24 | CNY 9,02 | 9,88M |
| 2026-09-23 | CNY 9,23 | -1,28 % | CNY 9,30 | CNY 9,34 | CNY 9,22 | 8,09M |
| 2026-09-22 | CNY 9,35 | +0,32 % | CNY 9,32 | CNY 9,42 | CNY 9,26 | 12,34M |
| 2026-09-21 | CNY 9,32 | +1,30 % | CNY 9,20 | CNY 9,35 | CNY 9,14 | 14,49M |
| 2026-09-18 | CNY 9,20 | +0,44 % | CNY 9,20 | CNY 9,24 | CNY 9,13 | 11,91M |
| 2026-09-17 | CNY 9,16 | -0,87 % | CNY 9,17 | CNY 9,22 | CNY 9,09 | 9,58M |
| 2026-09-16 | CNY 9,24 | +1,65 % | CNY 9,05 | CNY 9,28 | CNY 8,96 | 13,18M |
| 2026-09-15 | CNY 9,09 | -1,52 % | CNY 9,19 | CNY 9,23 | CNY 9,07 | 11,37M |
| 2026-09-14 | CNY 9,23 | -1,39 % | CNY 9,31 | CNY 9,35 | CNY 9,19 | 15,67M |
| 2026-09-11 | CNY 9,36 | -4,78 % | CNY 9,53 | CNY 9,61 | CNY 9,35 | 26,27M |
| 2026-09-10 | CNY 9,83 | +0,31 % | CNY 9,80 | CNY 9,90 | CNY 9,72 | 15,61M |
| 2026-09-09 | CNY 9,80 | -1,01 % | CNY 9,83 | CNY 9,90 | CNY 9,71 | 14,78M |
| 2026-09-08 | CNY 9,90 | +2,06 % | CNY 9,73 | CNY 9,95 | CNY 9,63 | 24,93M |
| 2026-09-07 | CNY 9,70 | -1,32 % | CNY 9,75 | CNY 9,86 | CNY 9,67 | 18,30M |
| 2026-09-04 | CNY 9,83 | +1,34 % | CNY 9,75 | CNY 9,92 | CNY 9,73 | 21,77M |
| 2026-09-03 | CNY 9,70 | 0,00 % | CNY 9,68 | CNY 9,85 | CNY 9,67 | 17,28M |
| 2026-09-02 | CNY 9,70 | -3,19 % | CNY 9,97 | CNY 10,00 | CNY 9,66 | 31,23M |
| 2026-09-01 | CNY 10,02 | +1,83 % | CNY 9,80 | CNY 10,39 | CNY 9,78 | 41,64M |
| 2026-08-31 | CNY 9,84 | -0,51 % | CNY 9,89 | CNY 10,00 | CNY 9,75 | 28,80M |
| 2026-08-28 | CNY 9,89 | -0,90 % | CNY 10,01 | CNY 10,12 | CNY 9,83 | 37,01M |
| 2026-08-27 | CNY 9,98 | +2,67 % | CNY 9,65 | CNY 10,00 | CNY 9,61 | 47,69M |
| 2026-08-26 | CNY 9,72 | +1,04 % | CNY 9,57 | CNY 9,79 | CNY 9,49 | 46,46M |
| 2026-08-25 | CNY 9,62 | +3,44 % | CNY 9,30 | CNY 9,74 | CNY 9,30 | 61,40M |
| 2026-08-24 | CNY 9,30 | +3,68 % | CNY 9,15 | CNY 9,52 | CNY 9,09 | 45,99M |
| 2026-08-21 | CNY 8,97 | -0,88 % | CNY 9,03 | CNY 9,14 | CNY 8,88 | 15,44M |
| 2026-08-20 | CNY 9,05 | +2,49 % | CNY 8,82 | CNY 9,09 | CNY 8,82 | 16,88M |
| 2026-08-19 | CNY 8,83 | -1,89 % | CNY 9,00 | CNY 9,03 | CNY 8,80 | 12,33M |
| 2026-08-18 | CNY 9,00 | +0,22 % | CNY 8,95 | CNY 9,03 | CNY 8,90 | 11,96M |
| 2026-08-17 | CNY 8,98 | +1,01 % | CNY 8,90 | CNY 9,01 | CNY 8,80 | 12,30M |
| 2026-08-14 | CNY 8,89 | -1,44 % | CNY 9,02 | CNY 9,03 | CNY 8,88 | 10,79M |
| 2026-08-13 | CNY 9,02 | -0,88 % | CNY 9,07 | CNY 9,13 | CNY 9,01 | 10,84M |
| 2026-08-12 | CNY 9,10 | +0,44 % | CNY 9,04 | CNY 9,13 | CNY 9,01 | 10,80M |
| 2026-08-11 | CNY 9,06 | -1,63 % | CNY 9,19 | CNY 9,21 | CNY 9,04 | 12,11M |
| 2026-08-10 | CNY 9,21 | +1,10 % | CNY 9,08 | CNY 9,28 | CNY 9,08 | 12,73M |
| 2026-08-07 | CNY 9,11 | -1,09 % | CNY 9,15 | CNY 9,17 | CNY 9,00 | 14,89M |
| 2026-08-06 | CNY 9,21 | +0,22 % | CNY 9,17 | CNY 9,24 | CNY 9,08 | 14,94M |
| 2026-08-05 | CNY 9,19 | -0,76 % | CNY 9,25 | CNY 9,31 | CNY 9,16 | 13,71M |
| 2026-08-04 | CNY 9,26 | -1,07 % | CNY 9,37 | CNY 9,39 | CNY 9,24 | 13,60M |
| 2026-08-03 | CNY 9,36 | +0,97 % | CNY 9,28 | CNY 9,37 | CNY 9,25 | 12,15M |
| 2026-07-31 | CNY 9,27 | -0,11 % | CNY 9,18 | CNY 9,30 | CNY 9,15 | 13,96M |
| 2026-07-30 | CNY 9,28 | +1,09 % | CNY 9,14 | CNY 9,35 | CNY 9,11 | 18,37M |
| 2026-07-29 | CNY 9,18 | +1,66 % | CNY 9,04 | CNY 9,24 | CNY 8,99 | 18,03M |
| 2026-07-28 | CNY 9,03 | +0,22 % | CNY 8,96 | CNY 9,04 | CNY 8,93 | 10,25M |
| 2026-07-27 | CNY 9,01 | +1,81 % | CNY 8,82 | CNY 9,03 | CNY 8,81 | 15,38M |
| 2026-07-24 | CNY 8,85 | -3,49 % | CNY 9,15 | CNY 9,20 | CNY 8,85 | 16,74M |
| 2026-07-23 | CNY 9,17 | -0,65 % | CNY 9,15 | CNY 9,21 | CNY 9,01 | 15,69M |
| 2026-07-22 | CNY 9,23 | +0,11 % | CNY 9,04 | CNY 9,23 | CNY 8,92 | 23,71M |
| 2026-07-21 | CNY 9,22 | +0,66 % | CNY 9,16 | CNY 9,59 | CNY 9,13 | 42,17M |
| 2026-07-20 | CNY 9,16 | +2,46 % | CNY 8,97 | CNY 9,17 | CNY 8,96 | 26,39M |
| 2026-07-17 | CNY 8,94 | -1,00 % | CNY 9,02 | CNY 9,12 | CNY 8,83 | 19,01M |
| 2026-07-16 | CNY 9,03 | +0,89 % | CNY 8,86 | CNY 9,10 | CNY 8,84 | 18,48M |
| 2026-07-15 | CNY 8,95 | +2,87 % | CNY 8,73 | CNY 9,20 | CNY 8,71 | 20,84M |
| 2026-07-14 | CNY 8,70 | +0,93 % | CNY 8,61 | CNY 8,74 | CNY 8,56 | 14,17M |
| 2026-07-13 | CNY 8,62 | -1,71 % | CNY 8,73 | CNY 8,80 | CNY 8,55 | 13,79M |
| 2026-07-10 | CNY 8,77 | -0,45 % | CNY 8,71 | CNY 8,84 | CNY 8,53 | 17,32M |
| 2026-07-09 | CNY 8,81 | +0,57 % | CNY 8,69 | CNY 8,88 | CNY 8,65 | 14,51M |
| 2026-07-08 | CNY 8,76 | +0,69 % | CNY 8,69 | CNY 8,87 | CNY 8,60 | 14,80M |
| 2026-07-07 | CNY 8,70 | -2,90 % | CNY 8,86 | CNY 9,02 | CNY 8,69 | 15,41M |
| 2026-07-06 | CNY 8,96 | -0,44 % | CNY 9,12 | CNY 9,12 | CNY 8,89 | 18,51M |
| 2026-07-03 | CNY 9,00 | 0,00 % | CNY 9,05 | CNY 9,22 | CNY 8,92 | 21,67M |
| 2026-07-02 | CNY 9,00 | -0,55 % | CNY 9,09 | CNY 9,35 | CNY 8,97 | 37,33M |
| 2026-07-01 | CNY 9,05 | +9,96 % | CNY 8,22 | CNY 9,05 | CNY 8,15 | 40,86M |
| 2026-06-30 | CNY 8,23 | -1,08 % | CNY 8,32 | CNY 8,37 | CNY 8,17 | 11,30M |
| 2026-06-29 | CNY 8,32 | -0,60 % | CNY 8,33 | CNY 8,44 | CNY 8,15 | 11,62M |
| 2026-06-26 | CNY 8,37 | -5,74 % | CNY 8,80 | CNY 8,85 | CNY 8,37 | 19,29M |
| 2026-06-25 | CNY 8,88 | +1,02 % | CNY 8,70 | CNY 8,99 | CNY 8,60 | 18,24M |
| 2026-06-24 | CNY 8,79 | -3,83 % | CNY 9,12 | CNY 9,22 | CNY 8,76 | 19,20M |
| 2026-06-23 | CNY 9,14 | -1,08 % | CNY 9,23 | CNY 9,41 | CNY 9,11 | 19,69M |
| 2026-06-22 | CNY 9,24 | +4,88 % | CNY 8,77 | CNY 9,25 | CNY 8,63 | 26,19M |
| 2026-06-18 | CNY 8,81 | -2,54 % | CNY 9,02 | CNY 9,03 | CNY 8,80 | 11,11M |
| 2026-06-17 | CNY 9,04 | -0,55 % | CNY 9,05 | CNY 9,13 | CNY 9,00 | 10,09M |
| 2026-06-16 | CNY 9,09 | -0,76 % | CNY 9,10 | CNY 9,14 | CNY 9,01 | 11,05M |
| 2026-06-15 | CNY 9,16 | +3,04 % | CNY 8,88 | CNY 9,29 | CNY 8,88 | 20,81M |
| 2026-06-12 | CNY 8,89 | +3,25 % | CNY 8,62 | CNY 8,95 | CNY 8,59 | 19,59M |
| 2026-06-11 | CNY 8,61 | -1,71 % | CNY 8,75 | CNY 8,95 | CNY 8,55 | 12,77M |
| 2026-06-10 | CNY 8,76 | +0,46 % | CNY 8,73 | CNY 8,79 | CNY 8,65 | 9,99M |
| 2026-06-09 | CNY 8,72 | -0,11 % | CNY 8,73 | CNY 8,83 | CNY 8,64 | 10,56M |
| 2026-06-08 | CNY 8,73 | -2,13 % | CNY 8,85 | CNY 8,99 | CNY 8,64 | 14,29M |
| 2026-06-05 | CNY 8,92 | -1,22 % | CNY 9,06 | CNY 9,11 | CNY 8,91 | 11,03M |
| 2026-06-04 | CNY 9,03 | -1,53 % | CNY 9,14 | CNY 9,22 | CNY 8,96 | 10,41M |
| 2026-06-03 | CNY 9,17 | -0,65 % | CNY 9,22 | CNY 9,26 | CNY 9,10 | 9,75M |
| 2026-06-02 | CNY 9,23 | -1,07 % | CNY 9,35 | CNY 9,35 | CNY 9,18 | 10,32M |
| 2026-06-01 | CNY 9,33 | +1,74 % | CNY 9,15 | CNY 9,34 | CNY 9,08 | 14,73M |
| 2026-05-29 | CNY 9,17 | +0,88 % | CNY 9,08 | CNY 9,37 | CNY 9,04 | 18,11M |
| 2026-05-28 | CNY 9,09 | +0,44 % | CNY 9,05 | CNY 9,13 | CNY 8,86 | 15,70M |
| 2026-05-27 | CNY 9,05 | -2,06 % | CNY 9,22 | CNY 9,31 | CNY 9,00 | 12,94M |
| 2026-05-26 | CNY 9,24 | -0,22 % | CNY 9,22 | CNY 9,28 | CNY 9,12 | 10,26M |