Guosheng Securities Inc. Class A 002670
SZSE · China · Finanzen
CNY 11,18-0,05 (-0,45 %)
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 11,18 | -0,45 % | CNY 11,30 | CNY 11,35 | CNY 11,16 | 10,03M |
| 2026-09-29 | CNY 11,23 | +1,81 % | CNY 10,97 | CNY 11,30 | CNY 10,97 | 14,00M |
| 2026-09-28 | CNY 11,03 | -3,92 % | CNY 11,13 | CNY 11,19 | CNY 10,93 | 19,61M |
| 2026-09-24 | CNY 11,48 | -1,88 % | CNY 11,60 | CNY 11,70 | CNY 11,45 | 10,81M |
| 2026-09-23 | CNY 11,70 | -1,27 % | CNY 11,81 | CNY 11,85 | CNY 11,65 | 11,56M |
| 2026-09-22 | CNY 11,85 | -0,25 % | CNY 11,90 | CNY 11,98 | CNY 11,79 | 18,48M |
| 2026-09-21 | CNY 11,88 | +1,63 % | CNY 11,71 | CNY 11,90 | CNY 11,58 | 22,27M |
| 2026-09-18 | CNY 11,69 | +1,56 % | CNY 11,55 | CNY 11,72 | CNY 11,52 | 16,05M |
| 2026-09-17 | CNY 11,51 | -0,43 % | CNY 11,50 | CNY 11,60 | CNY 11,44 | 13,77M |
| 2026-09-16 | CNY 11,56 | +2,30 % | CNY 11,25 | CNY 11,63 | CNY 11,19 | 18,62M |
| 2026-09-15 | CNY 11,30 | -1,82 % | CNY 11,50 | CNY 11,54 | CNY 11,29 | 13,51M |
| 2026-09-14 | CNY 11,51 | -1,79 % | CNY 11,67 | CNY 11,79 | CNY 11,47 | 17,25M |
| 2026-09-11 | CNY 11,72 | -4,64 % | CNY 12,16 | CNY 12,22 | CNY 11,67 | 31,36M |
| 2026-09-10 | CNY 12,29 | -0,41 % | CNY 12,23 | CNY 12,43 | CNY 12,23 | 20,18M |
| 2026-09-09 | CNY 12,34 | -0,24 % | CNY 12,37 | CNY 12,46 | CNY 12,24 | 22,41M |
| 2026-09-08 | CNY 12,37 | -0,72 % | CNY 12,50 | CNY 12,60 | CNY 12,30 | 31,75M |
| 2026-09-07 | CNY 12,46 | -2,12 % | CNY 12,60 | CNY 12,82 | CNY 12,40 | 45,24M |
| 2026-09-04 | CNY 12,73 | +0,32 % | CNY 13,00 | CNY 13,13 | CNY 12,61 | 85,42M |
| 2026-09-03 | CNY 12,69 | +4,02 % | CNY 12,26 | CNY 13,42 | CNY 12,26 | 107,58M |
| 2026-09-02 | CNY 12,20 | -2,94 % | CNY 12,51 | CNY 12,65 | CNY 12,17 | 45,37M |
| 2026-09-01 | CNY 12,57 | +4,49 % | CNY 12,03 | CNY 12,85 | CNY 11,90 | 64,31M |
| 2026-08-31 | CNY 12,03 | -0,17 % | CNY 11,94 | CNY 12,14 | CNY 11,79 | 43,49M |
| 2026-08-28 | CNY 12,05 | +2,99 % | CNY 11,78 | CNY 12,50 | CNY 11,50 | 75,50M |
| 2026-08-27 | CNY 11,70 | +6,17 % | CNY 10,99 | CNY 12,12 | CNY 10,97 | 78,09M |
| 2026-08-26 | CNY 11,02 | +1,57 % | CNY 10,79 | CNY 11,11 | CNY 10,76 | 24,72M |
| 2026-08-25 | CNY 10,85 | +1,50 % | CNY 10,75 | CNY 10,91 | CNY 10,71 | 14,91M |
| 2026-08-24 | CNY 10,69 | +0,09 % | CNY 10,63 | CNY 10,70 | CNY 10,50 | 14,54M |
| 2026-08-21 | CNY 10,68 | -2,47 % | CNY 10,90 | CNY 10,92 | CNY 10,65 | 17,15M |
| 2026-08-20 | CNY 10,95 | +0,46 % | CNY 10,90 | CNY 10,98 | CNY 10,89 | 10,59M |
| 2026-08-19 | CNY 10,90 | -1,45 % | CNY 11,00 | CNY 11,09 | CNY 10,89 | 15,90M |
| 2026-08-18 | CNY 11,06 | -1,43 % | CNY 11,19 | CNY 11,20 | CNY 11,00 | 17,15M |
| 2026-08-17 | CNY 11,22 | +0,63 % | CNY 11,15 | CNY 11,22 | CNY 11,06 | 13,92M |
| 2026-08-14 | CNY 11,15 | -1,41 % | CNY 11,30 | CNY 11,36 | CNY 11,11 | 18,39M |
| 2026-08-13 | CNY 11,31 | -0,88 % | CNY 11,36 | CNY 11,59 | CNY 11,29 | 27,17M |
| 2026-08-12 | CNY 11,41 | +0,26 % | CNY 11,32 | CNY 11,55 | CNY 11,26 | 22,42M |
| 2026-08-11 | CNY 11,38 | +1,34 % | CNY 11,20 | CNY 11,60 | CNY 11,12 | 35,40M |
| 2026-08-10 | CNY 11,23 | +0,45 % | CNY 11,19 | CNY 11,29 | CNY 11,10 | 18,36M |
| 2026-08-07 | CNY 11,18 | -1,32 % | CNY 11,32 | CNY 11,35 | CNY 11,05 | 25,13M |
| 2026-08-06 | CNY 11,33 | -1,13 % | CNY 11,39 | CNY 11,65 | CNY 11,21 | 25,36M |
| 2026-08-05 | CNY 11,46 | +2,96 % | CNY 11,12 | CNY 11,95 | CNY 11,10 | 42,99M |
| 2026-08-04 | CNY 11,13 | +1,18 % | CNY 10,87 | CNY 11,24 | CNY 10,86 | 41,12M |
| 2026-08-03 | CNY 11,00 | -9,09 % | CNY 11,31 | CNY 11,45 | CNY 10,89 | 75,65M |
| 2026-07-31 | CNY 12,10 | -0,58 % | CNY 11,91 | CNY 12,21 | CNY 11,91 | 33,82M |
| 2026-07-30 | CNY 12,17 | +2,18 % | CNY 11,81 | CNY 12,45 | CNY 11,80 | 41,04M |
| 2026-07-29 | CNY 11,91 | +3,84 % | CNY 11,48 | CNY 12,02 | CNY 11,42 | 30,00M |
| 2026-07-28 | CNY 11,47 | -1,63 % | CNY 11,59 | CNY 11,74 | CNY 11,43 | 17,29M |
| 2026-07-27 | CNY 11,66 | +4,11 % | CNY 11,19 | CNY 12,03 | CNY 11,11 | 29,95M |
| 2026-07-24 | CNY 11,20 | -6,43 % | CNY 11,85 | CNY 11,90 | CNY 11,19 | 29,74M |
| 2026-07-23 | CNY 11,97 | +0,59 % | CNY 11,80 | CNY 12,00 | CNY 11,74 | 23,43M |
| 2026-07-22 | CNY 11,90 | -1,08 % | CNY 11,93 | CNY 12,03 | CNY 11,74 | 23,29M |
| 2026-07-21 | CNY 12,03 | -0,66 % | CNY 12,00 | CNY 12,28 | CNY 11,76 | 38,03M |
| 2026-07-20 | CNY 12,11 | +1,17 % | CNY 12,19 | CNY 12,33 | CNY 11,92 | 42,66M |
| 2026-07-17 | CNY 11,97 | +3,46 % | CNY 11,50 | CNY 12,47 | CNY 11,50 | 54,88M |
| 2026-07-16 | CNY 11,57 | -0,77 % | CNY 11,55 | CNY 11,63 | CNY 11,43 | 16,57M |
| 2026-07-15 | CNY 11,66 | +2,82 % | CNY 11,30 | CNY 11,70 | CNY 11,25 | 27,04M |
| 2026-07-14 | CNY 11,34 | +0,80 % | CNY 11,26 | CNY 11,35 | CNY 11,11 | 16,82M |
| 2026-07-13 | CNY 11,25 | -2,68 % | CNY 11,50 | CNY 11,58 | CNY 11,20 | 22,84M |
| 2026-07-10 | CNY 11,56 | -2,61 % | CNY 11,80 | CNY 11,80 | CNY 11,43 | 24,56M |
| 2026-07-09 | CNY 11,87 | +4,49 % | CNY 11,45 | CNY 11,92 | CNY 11,37 | 29,84M |
| 2026-07-08 | CNY 11,36 | -3,40 % | CNY 11,67 | CNY 11,86 | CNY 11,34 | 26,02M |
| 2026-07-07 | CNY 11,76 | -3,45 % | CNY 12,10 | CNY 12,19 | CNY 11,73 | 28,39M |
| 2026-07-06 | CNY 12,18 | -1,54 % | CNY 12,50 | CNY 12,63 | CNY 12,14 | 31,74M |
| 2026-07-03 | CNY 12,37 | -0,56 % | CNY 12,65 | CNY 12,80 | CNY 12,28 | 47,82M |
| 2026-07-02 | CNY 12,44 | +2,81 % | CNY 12,32 | CNY 13,17 | CNY 12,30 | 85,04M |
| 2026-07-01 | CNY 12,10 | +10,00 % | CNY 10,93 | CNY 12,10 | CNY 10,82 | 44,65M |
| 2026-06-30 | CNY 11,00 | -1,87 % | CNY 11,14 | CNY 11,30 | CNY 10,90 | 23,78M |
| 2026-06-29 | CNY 11,21 | -0,80 % | CNY 11,33 | CNY 11,47 | CNY 11,06 | 19,96M |
| 2026-06-26 | CNY 11,30 | -6,38 % | CNY 11,88 | CNY 12,02 | CNY 11,29 | 33,87M |
| 2026-06-25 | CNY 12,07 | +2,20 % | CNY 11,76 | CNY 12,22 | CNY 11,59 | 38,20M |
| 2026-06-24 | CNY 11,81 | -3,12 % | CNY 12,21 | CNY 12,42 | CNY 11,73 | 33,80M |
| 2026-06-23 | CNY 12,19 | -0,73 % | CNY 12,15 | CNY 12,55 | CNY 12,06 | 44,98M |
| 2026-06-22 | CNY 12,28 | +7,91 % | CNY 11,37 | CNY 12,29 | CNY 11,25 | 50,73M |
| 2026-06-18 | CNY 11,38 | -4,45 % | CNY 11,78 | CNY 11,90 | CNY 11,30 | 29,50M |
| 2026-06-17 | CNY 11,91 | -1,33 % | CNY 12,01 | CNY 12,20 | CNY 11,79 | 29,27M |
| 2026-06-16 | CNY 12,07 | +2,90 % | CNY 11,63 | CNY 12,48 | CNY 11,57 | 45,45M |
| 2026-06-15 | CNY 11,73 | +2,09 % | CNY 11,48 | CNY 12,07 | CNY 11,42 | 40,22M |
| 2026-06-12 | CNY 11,49 | +2,96 % | CNY 11,19 | CNY 11,57 | CNY 11,12 | 34,54M |
| 2026-06-11 | CNY 11,16 | -3,21 % | CNY 11,43 | CNY 11,66 | CNY 10,99 | 30,20M |
| 2026-06-10 | CNY 11,53 | +1,41 % | CNY 11,28 | CNY 11,70 | CNY 11,25 | 35,38M |
| 2026-06-09 | CNY 11,37 | +0,09 % | CNY 11,50 | CNY 11,80 | CNY 11,17 | 37,05M |
| 2026-06-08 | CNY 11,36 | +2,99 % | CNY 10,89 | CNY 11,88 | CNY 10,87 | 50,50M |
| 2026-06-05 | CNY 11,03 | +0,64 % | CNY 10,97 | CNY 11,45 | CNY 10,94 | 26,23M |
| 2026-06-04 | CNY 10,96 | -1,97 % | CNY 11,15 | CNY 11,22 | CNY 10,84 | 14,76M |
| 2026-06-03 | CNY 11,18 | -1,76 % | CNY 11,33 | CNY 11,40 | CNY 11,14 | 12,79M |
| 2026-06-02 | CNY 11,38 | -1,39 % | CNY 11,53 | CNY 11,55 | CNY 11,32 | 11,83M |
| 2026-06-01 | CNY 11,54 | 0,00 % | CNY 11,48 | CNY 11,59 | CNY 11,42 | 10,05M |
| 2026-05-29 | CNY 11,54 | +0,09 % | CNY 11,57 | CNY 11,77 | CNY 11,52 | 15,51M |
| 2026-05-28 | CNY 11,53 | -1,28 % | CNY 11,64 | CNY 11,67 | CNY 11,33 | 15,10M |
| 2026-05-27 | CNY 11,68 | -2,01 % | CNY 11,93 | CNY 11,99 | CNY 11,66 | 13,87M |
| 2026-05-26 | CNY 11,92 | +0,08 % | CNY 11,86 | CNY 12,03 | CNY 11,75 | 13,56M |