Shanghai Xujiahui Commercial Co. Ltd. Class A 002561
SZSE · China · Einzelhandel
CNY 7,31+0,06 (+0,83 %)
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 7,31 | +0,83 % | CNY 7,26 | CNY 7,39 | CNY 7,17 | 4,62M |
| 2026-09-29 | CNY 7,25 | -0,41 % | CNY 7,26 | CNY 7,33 | CNY 7,23 | 3,90M |
| 2026-09-28 | CNY 7,28 | -0,68 % | CNY 7,33 | CNY 7,40 | CNY 7,23 | 4,99M |
| 2026-09-24 | CNY 7,33 | -0,54 % | CNY 7,35 | CNY 7,47 | CNY 7,30 |
| 5,05M |
| 2026-09-23 | CNY 7,37 | -1,60 % | CNY 7,50 | CNY 7,56 | CNY 7,37 | 6,87M |
| 2026-09-22 | CNY 7,49 | -0,79 % | CNY 7,56 | CNY 7,57 | CNY 7,39 | 8,82M |
| 2026-09-21 | CNY 7,55 | +2,03 % | CNY 7,39 | CNY 7,56 | CNY 7,34 | 10,26M |
| 2026-09-18 | CNY 7,40 | +2,64 % | CNY 7,22 | CNY 7,62 | CNY 7,17 | 15,79M |
| 2026-09-17 | CNY 7,21 | +0,42 % | CNY 7,27 | CNY 7,28 | CNY 7,04 | 12,44M |
| 2026-09-16 | CNY 7,18 | -1,64 % | CNY 7,18 | CNY 7,25 | CNY 7,01 | 16,32M |
| 2026-09-15 | CNY 7,30 | -5,93 % | CNY 7,67 | CNY 7,75 | CNY 7,25 | 38,39M |
| 2026-09-14 | CNY 7,76 | +3,47 % | CNY 7,37 | CNY 8,25 | CNY 7,28 | 44,05M |
| 2026-09-11 | CNY 7,50 | -3,23 % | CNY 7,60 | CNY 7,86 | CNY 7,39 | 16,50M |
| 2026-09-10 | CNY 7,75 | +2,38 % | CNY 7,58 | CNY 8,07 | CNY 7,35 | 17,16M |
| 2026-09-09 | CNY 7,57 | -0,26 % | CNY 7,55 | CNY 7,64 | CNY 7,46 | 9,32M |
| 2026-09-08 | CNY 7,59 | -1,68 % | CNY 7,66 | CNY 7,75 | CNY 7,49 | 16,48M |
| 2026-09-07 | CNY 7,72 | +6,04 % | CNY 7,28 | CNY 7,88 | CNY 7,25 | 22,04M |
| 2026-09-04 | CNY 7,28 | +2,68 % | CNY 7,13 | CNY 7,35 | CNY 7,04 | 8,55M |
| 2026-09-03 | CNY 7,09 | -0,42 % | CNY 7,14 | CNY 7,22 | CNY 7,09 | 5,09M |
| 2026-09-02 | CNY 7,12 | -0,42 % | CNY 7,17 | CNY 7,25 | CNY 7,06 | 5,07M |
| 2026-09-01 | CNY 7,15 | +2,73 % | CNY 6,99 | CNY 7,20 | CNY 6,96 | 5,83M |
| 2026-08-31 | CNY 6,96 | -0,57 % | CNY 6,96 | CNY 7,02 | CNY 6,91 | 4,50M |
| 2026-08-28 | CNY 7,00 | +1,74 % | CNY 6,90 | CNY 7,02 | CNY 6,84 | 4,88M |
| 2026-08-27 | CNY 6,88 | -0,58 % | CNY 6,98 | CNY 6,98 | CNY 6,86 | 3,91M |
| 2026-08-26 | CNY 6,92 | +0,44 % | CNY 6,86 | CNY 6,99 | CNY 6,82 | 6,25M |
| 2026-08-25 | CNY 6,89 | +3,77 % | CNY 6,66 | CNY 6,99 | CNY 6,62 | 9,59M |
| 2026-08-24 | CNY 6,64 | -0,30 % | CNY 6,66 | CNY 6,72 | CNY 6,61 | 3,01M |
| 2026-08-21 | CNY 6,66 | -1,77 % | CNY 6,74 | CNY 6,78 | CNY 6,59 | 4,36M |
| 2026-08-20 | CNY 6,78 | +1,50 % | CNY 6,74 | CNY 6,79 | CNY 6,69 | 3,23M |
| 2026-08-19 | CNY 6,68 | -2,34 % | CNY 6,80 | CNY 6,84 | CNY 6,67 | 4,04M |
| 2026-08-18 | CNY 6,84 | +0,44 % | CNY 6,77 | CNY 6,87 | CNY 6,76 | 5,02M |
| 2026-08-17 | CNY 6,81 | +2,25 % | CNY 6,68 | CNY 6,84 | CNY 6,60 | 5,02M |
| 2026-08-14 | CNY 6,66 | -1,04 % | CNY 6,71 | CNY 6,76 | CNY 6,61 | 4,48M |
| 2026-08-13 | CNY 6,73 | -1,61 % | CNY 6,84 | CNY 6,84 | CNY 6,71 | 3,78M |
| 2026-08-12 | CNY 6,84 | +1,03 % | CNY 6,77 | CNY 6,86 | CNY 6,72 | 4,19M |
| 2026-08-11 | CNY 6,77 | -0,15 % | CNY 6,83 | CNY 6,83 | CNY 6,68 | 4,06M |
| 2026-08-10 | CNY 6,78 | +2,73 % | CNY 6,59 | CNY 6,79 | CNY 6,56 | 4,79M |
| 2026-08-07 | CNY 6,60 | -0,90 % | CNY 6,66 | CNY 6,68 | CNY 6,49 | 4,12M |
| 2026-08-06 | CNY 6,66 | +0,30 % | CNY 6,64 | CNY 6,68 | CNY 6,55 | 3,51M |
| 2026-08-05 | CNY 6,64 | -1,04 % | CNY 6,72 | CNY 6,75 | CNY 6,59 | 3,83M |
| 2026-08-04 | CNY 6,71 | -0,74 % | CNY 6,79 | CNY 6,84 | CNY 6,68 | 3,47M |
| 2026-08-03 | CNY 6,76 | +1,65 % | CNY 6,63 | CNY 6,78 | CNY 6,63 | 2,89M |
| 2026-07-31 | CNY 6,65 | +0,45 % | CNY 6,58 | CNY 6,65 | CNY 6,54 | 4,53M |
| 2026-07-30 | CNY 6,62 | +2,00 % | CNY 6,48 | CNY 6,68 | CNY 6,46 | 6,09M |
| 2026-07-29 | CNY 6,49 | +1,88 % | CNY 6,37 | CNY 6,54 | CNY 6,36 | 4,90M |
| 2026-07-28 | CNY 6,37 | +1,11 % | CNY 6,30 | CNY 6,41 | CNY 6,26 | 2,67M |
| 2026-07-27 | CNY 6,30 | +1,94 % | CNY 6,18 | CNY 6,33 | CNY 6,16 | 3,60M |
| 2026-07-24 | CNY 6,18 | -2,83 % | CNY 6,37 | CNY 6,39 | CNY 6,17 | 4,33M |
| 2026-07-23 | CNY 6,36 | +1,27 % | CNY 6,27 | CNY 6,39 | CNY 6,23 | 3,45M |
| 2026-07-22 | CNY 6,28 | -0,48 % | CNY 6,28 | CNY 6,37 | CNY 6,22 | 3,17M |
| 2026-07-21 | CNY 6,31 | -2,17 % | CNY 6,44 | CNY 6,44 | CNY 6,27 | 6,06M |
| 2026-07-20 | CNY 6,45 | -0,62 % | CNY 6,50 | CNY 6,62 | CNY 6,34 | 4,91M |
| 2026-07-17 | CNY 6,49 | -2,26 % | CNY 6,62 | CNY 6,81 | CNY 6,43 | 6,26M |
| 2026-07-16 | CNY 6,64 | +1,53 % | CNY 6,55 | CNY 6,70 | CNY 6,47 | 4,53M |
| 2026-07-15 | CNY 6,54 | +1,71 % | CNY 6,39 | CNY 6,60 | CNY 6,37 | 3,91M |
| 2026-07-14 | CNY 6,43 | +2,06 % | CNY 6,30 | CNY 6,46 | CNY 6,20 | 5,33M |
| 2026-07-13 | CNY 6,30 | -1,87 % | CNY 6,38 | CNY 6,46 | CNY 6,28 | 3,98M |
| 2026-07-10 | CNY 6,42 | +1,74 % | CNY 6,25 | CNY 6,57 | CNY 6,22 | 6,21M |
| 2026-07-09 | CNY 6,31 | -0,32 % | CNY 6,32 | CNY 6,40 | CNY 6,23 | 3,87M |
| 2026-07-08 | CNY 6,33 | +0,80 % | CNY 6,25 | CNY 6,38 | CNY 6,21 | 3,17M |
| 2026-07-07 | CNY 6,28 | -3,38 % | CNY 6,48 | CNY 6,49 | CNY 6,23 | 3,88M |
| 2026-07-06 | CNY 6,50 | +1,09 % | CNY 6,42 | CNY 6,52 | CNY 6,40 | 4,62M |
| 2026-07-03 | CNY 6,43 | +1,74 % | CNY 6,38 | CNY 6,46 | CNY 6,31 | 3,45M |
| 2026-07-02 | CNY 6,32 | +0,32 % | CNY 6,30 | CNY 6,46 | CNY 6,28 | 4,24M |
| 2026-07-01 | CNY 6,30 | +2,94 % | CNY 6,12 | CNY 6,40 | CNY 6,11 | 5,52M |
| 2026-06-30 | CNY 6,12 | -2,24 % | CNY 6,27 | CNY 6,28 | CNY 6,06 | 4,21M |
| 2026-06-29 | CNY 6,26 | -0,48 % | CNY 6,23 | CNY 6,34 | CNY 6,10 | 4,76M |
| 2026-06-26 | CNY 6,29 | -1,87 % | CNY 6,38 | CNY 6,42 | CNY 6,23 | 4,05M |
| 2026-06-25 | CNY 6,41 | -2,88 % | CNY 6,60 | CNY 6,60 | CNY 6,39 | 4,86M |
| 2026-06-24 | CNY 6,60 | -2,94 % | CNY 6,80 | CNY 6,86 | CNY 6,56 | 3,67M |
| 2026-06-23 | CNY 6,80 | +1,80 % | CNY 6,66 | CNY 6,91 | CNY 6,65 | 5,27M |
| 2026-06-22 | CNY 6,68 | 0,00 % | CNY 6,62 | CNY 6,72 | CNY 6,42 | 4,69M |
| 2026-06-18 | CNY 6,68 | -1,04 % | CNY 6,76 | CNY 6,78 | CNY 6,61 | 3,37M |
| 2026-06-17 | CNY 6,75 | -3,30 % | CNY 6,95 | CNY 6,98 | CNY 6,75 | 4,36M |
| 2026-06-16 | CNY 6,98 | +0,14 % | CNY 6,97 | CNY 7,01 | CNY 6,82 | 4,08M |
| 2026-06-15 | CNY 6,97 | 0,00 % | CNY 6,90 | CNY 7,10 | CNY 6,90 | 3,97M |
| 2026-06-12 | CNY 6,97 | +1,16 % | CNY 6,89 | CNY 7,03 | CNY 6,83 | 4,37M |
| 2026-06-11 | CNY 6,89 | -0,86 % | CNY 6,91 | CNY 7,01 | CNY 6,84 | 2,92M |
| 2026-06-10 | CNY 6,95 | -1,56 % | CNY 7,01 | CNY 7,05 | CNY 6,90 | 3,00M |
| 2026-06-09 | CNY 7,06 | +0,28 % | CNY 7,05 | CNY 7,11 | CNY 6,91 | 2,85M |
| 2026-06-08 | CNY 7,04 | -1,81 % | CNY 7,10 | CNY 7,26 | CNY 6,95 | 3,94M |
| 2026-06-05 | CNY 7,17 | +1,85 % | CNY 7,05 | CNY 7,28 | CNY 7,05 | 3,92M |
| 2026-06-04 | CNY 7,04 | -3,43 % | CNY 7,25 | CNY 7,34 | CNY 7,01 | 5,56M |
| 2026-06-03 | CNY 7,29 | -1,09 % | CNY 7,38 | CNY 7,44 | CNY 7,20 | 4,58M |
| 2026-06-02 | CNY 7,37 | -2,12 % | CNY 7,48 | CNY 7,58 | CNY 7,31 | 6,48M |
| 2026-06-01 | CNY 7,53 | +2,87 % | CNY 7,28 | CNY 7,60 | CNY 7,21 | 6,82M |
| 2026-05-29 | CNY 7,32 | +1,67 % | CNY 7,24 | CNY 7,44 | CNY 7,20 | 7,38M |
| 2026-05-28 | CNY 7,20 | -1,64 % | CNY 7,24 | CNY 7,31 | CNY 7,13 | 4,50M |
| 2026-05-27 | CNY 7,32 | +0,69 % | CNY 7,24 | CNY 7,38 | CNY 7,11 | 7,47M |
| 2026-05-26 | CNY 7,27 | -1,36 % | CNY 7,35 | CNY 7,41 | CNY 7,17 | 4,72M |