Western Securities Co., Ltd. Class A 002673
SZSE · China · Finanzen
CNY 6,590,00 (0,00 %)
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 6,59 | 0,00 % | CNY 6,61 | CNY 6,63 | CNY 6,56 | 13,16M |
| 2026-09-29 | CNY 6,59 | +0,92 % | CNY 6,53 | CNY 6,62 | CNY 6,51 | 15,83M |
| 2026-09-28 | CNY 6,53 | -1,21 % | CNY 6,60 | CNY 6,62 | CNY 6,49 | 20,14M |
| 2026-09-24 | CNY 6,61 | -1,93 % | CNY 6,72 | CNY 6,74 | CNY 6,60 | 21,08M |
| 2026-09-23 | CNY 6,74 | -0,88 % | CNY 6,79 | CNY 6,81 | CNY 6,74 | 15,44M |
| 2026-09-22 | CNY 6,80 | -0,29 % | CNY 6,82 | CNY 6,86 | CNY 6,79 | 18,94M |
| 2026-09-21 | CNY 6,82 | +1,04 % | CNY 6,76 | CNY 6,83 | CNY 6,73 | 24,35M |
| 2026-09-18 | CNY 6,75 | +0,30 % | CNY 6,74 | CNY 6,78 | CNY 6,70 | 25,72M |
| 2026-09-17 | CNY 6,73 | 0,00 % | CNY 6,70 | CNY 6,75 | CNY 6,67 | 19,27M |
| 2026-09-16 | CNY 6,73 | +0,60 % | CNY 6,66 | CNY 6,78 | CNY 6,60 | 23,47M |
| 2026-09-15 | CNY 6,69 | -0,30 % | CNY 6,72 | CNY 6,73 | CNY 6,65 | 14,71M |
| 2026-09-14 | CNY 6,71 | +0,30 % | CNY 6,68 | CNY 6,72 | CNY 6,65 | 15,31M |
| 2026-09-11 | CNY 6,69 | -2,90 % | CNY 6,87 | CNY 6,87 | CNY 6,66 | 33,47M |
| 2026-09-10 | CNY 6,89 | +0,58 % | CNY 6,81 | CNY 6,92 | CNY 6,81 | 18,88M |
| 2026-09-09 | CNY 6,85 | -0,29 % | CNY 6,86 | CNY 6,88 | CNY 6,81 | 14,89M |
| 2026-09-08 | CNY 6,87 | -0,43 % | CNY 6,91 | CNY 6,93 | CNY 6,85 | 20,94M |
| 2026-09-07 | CNY 6,90 | -0,58 % | CNY 6,91 | CNY 7,00 | CNY 6,89 | 31,53M |
| 2026-09-04 | CNY 6,94 | 0,00 % | CNY 6,95 | CNY 7,02 | CNY 6,91 | 31,43M |
| 2026-09-03 | CNY 6,94 | +1,02 % | CNY 6,89 | CNY 7,04 | CNY 6,88 | 32,80M |
| 2026-09-02 | CNY 6,87 | -1,86 % | CNY 6,98 | CNY 7,01 | CNY 6,86 | 28,69M |
| 2026-09-01 | CNY 7,00 | +0,86 % | CNY 6,90 | CNY 7,03 | CNY 6,88 | 40,80M |
| 2026-08-31 | CNY 6,94 | +1,61 % | CNY 6,83 | CNY 6,97 | CNY 6,79 | 44,13M |
| 2026-08-28 | CNY 6,83 | -0,44 % | CNY 6,85 | CNY 6,87 | CNY 6,76 | 32,94M |
| 2026-08-27 | CNY 6,86 | +0,15 % | CNY 6,82 | CNY 6,91 | CNY 6,78 | 50,55M |
| 2026-08-26 | CNY 6,85 | +4,26 % | CNY 6,56 | CNY 6,87 | CNY 6,56 | 74,81M |
| 2026-08-25 | CNY 6,57 | +1,55 % | CNY 6,47 | CNY 6,58 | CNY 6,47 | 22,65M |
| 2026-08-24 | CNY 6,47 | +0,15 % | CNY 6,45 | CNY 6,49 | CNY 6,43 | 17,43M |
| 2026-08-21 | CNY 6,46 | -0,46 % | CNY 6,48 | CNY 6,49 | CNY 6,42 | 14,96M |
| 2026-08-20 | CNY 6,49 | +0,62 % | CNY 6,48 | CNY 6,52 | CNY 6,43 | 19,10M |
| 2026-08-19 | CNY 6,45 | -1,68 % | CNY 6,54 | CNY 6,58 | CNY 6,43 | 23,72M |
| 2026-08-18 | CNY 6,56 | -1,80 % | CNY 6,66 | CNY 6,68 | CNY 6,55 | 24,73M |
| 2026-08-17 | CNY 6,68 | +0,75 % | CNY 6,63 | CNY 6,69 | CNY 6,60 | 15,65M |
| 2026-08-14 | CNY 6,63 | -0,90 % | CNY 6,68 | CNY 6,72 | CNY 6,61 | 22,66M |
| 2026-08-13 | CNY 6,69 | -0,30 % | CNY 6,71 | CNY 6,79 | CNY 6,68 | 28,93M |
| 2026-08-12 | CNY 6,71 | +0,45 % | CNY 6,68 | CNY 6,72 | CNY 6,66 | 15,50M |
| 2026-08-11 | CNY 6,68 | -0,74 % | CNY 6,72 | CNY 6,74 | CNY 6,67 | 16,77M |
| 2026-08-10 | CNY 6,73 | -0,15 % | CNY 6,73 | CNY 6,79 | CNY 6,71 | 21,23M |
| 2026-08-07 | CNY 6,74 | +0,30 % | CNY 6,72 | CNY 6,74 | CNY 6,65 | 20,43M |
| 2026-08-06 | CNY 6,72 | -1,03 % | CNY 6,80 | CNY 6,80 | CNY 6,68 | 23,32M |
| 2026-08-05 | CNY 6,79 | -0,29 % | CNY 6,81 | CNY 6,84 | CNY 6,78 | 22,28M |
| 2026-08-04 | CNY 6,81 | -0,29 % | CNY 6,85 | CNY 6,88 | CNY 6,80 | 22,01M |
| 2026-08-03 | CNY 6,83 | +1,04 % | CNY 6,71 | CNY 6,86 | CNY 6,70 | 26,69M |
| 2026-07-31 | CNY 6,76 | -0,15 % | CNY 6,76 | CNY 6,82 | CNY 6,73 | 30,41M |
| 2026-07-30 | CNY 6,77 | +1,20 % | CNY 6,66 | CNY 6,78 | CNY 6,66 | 38,81M |
| 2026-07-29 | CNY 6,69 | +2,61 % | CNY 6,52 | CNY 6,72 | CNY 6,51 | 38,95M |
| 2026-07-28 | CNY 6,52 | -1,36 % | CNY 6,57 | CNY 6,59 | CNY 6,50 | 21,98M |
| 2026-07-27 | CNY 6,61 | +1,38 % | CNY 6,52 | CNY 6,62 | CNY 6,47 | 19,55M |
| 2026-07-24 | CNY 6,52 | -2,54 % | CNY 6,66 | CNY 6,68 | CNY 6,52 | 24,84M |
| 2026-07-23 | CNY 6,69 | +0,90 % | CNY 6,61 | CNY 6,71 | CNY 6,60 | 25,20M |
| 2026-07-22 | CNY 6,63 | -1,04 % | CNY 6,68 | CNY 6,69 | CNY 6,57 | 29,48M |
| 2026-07-21 | CNY 6,70 | +0,15 % | CNY 6,69 | CNY 6,85 | CNY 6,67 | 51,76M |
| 2026-07-20 | CNY 6,69 | +1,21 % | CNY 6,61 | CNY 6,74 | CNY 6,60 | 41,09M |
| 2026-07-17 | CNY 6,61 | -0,60 % | CNY 6,65 | CNY 6,76 | CNY 6,58 | 38,02M |
| 2026-07-16 | CNY 6,65 | -0,30 % | CNY 6,65 | CNY 6,69 | CNY 6,60 | 25,07M |
| 2026-07-15 | CNY 6,67 | +2,14 % | CNY 6,52 | CNY 6,69 | CNY 6,51 | 32,40M |
| 2026-07-14 | CNY 6,53 | +0,93 % | CNY 6,45 | CNY 6,56 | CNY 6,41 | 23,30M |
| 2026-07-13 | CNY 6,47 | -0,61 % | CNY 6,48 | CNY 6,56 | CNY 6,46 | 20,81M |
| 2026-07-10 | CNY 6,51 | -0,91 % | CNY 6,56 | CNY 6,58 | CNY 6,46 | 24,62M |
| 2026-07-09 | CNY 6,57 | +0,61 % | CNY 6,53 | CNY 6,59 | CNY 6,46 | 25,41M |
| 2026-07-08 | CNY 6,53 | -0,15 % | CNY 6,52 | CNY 6,61 | CNY 6,48 | 21,34M |
| 2026-07-07 | CNY 6,54 | -2,39 % | CNY 6,71 | CNY 6,72 | CNY 6,53 | 23,77M |
| 2026-07-06 | CNY 6,70 | 0,00 % | CNY 6,75 | CNY 6,78 | CNY 6,68 | 33,32M |
| 2026-07-03 | CNY 6,70 | +0,60 % | CNY 6,66 | CNY 6,74 | CNY 6,61 | 31,76M |
| 2026-07-02 | CNY 6,66 | -1,04 % | CNY 6,71 | CNY 6,76 | CNY 6,61 | 37,66M |
| 2026-07-01 | CNY 6,73 | +3,70 % | CNY 6,48 | CNY 6,78 | CNY 6,46 | 52,42M |
| 2026-06-30 | CNY 6,49 | -0,31 % | CNY 6,47 | CNY 6,61 | CNY 6,45 | 25,83M |
| 2026-06-29 | CNY 6,51 | +0,62 % | CNY 6,46 | CNY 6,55 | CNY 6,36 | 30,96M |
| 2026-06-26 | CNY 6,47 | -4,43 % | CNY 6,73 | CNY 6,81 | CNY 6,45 | 47,31M |
| 2026-06-25 | CNY 6,77 | +1,96 % | CNY 6,61 | CNY 6,83 | CNY 6,55 | 56,53M |
| 2026-06-24 | CNY 6,64 | -2,21 % | CNY 6,74 | CNY 6,88 | CNY 6,61 | 44,26M |
| 2026-06-23 | CNY 6,79 | +0,44 % | CNY 6,72 | CNY 6,96 | CNY 6,70 | 63,23M |
| 2026-06-22 | CNY 6,76 | +5,13 % | CNY 6,40 | CNY 6,77 | CNY 6,37 | 62,99M |
| 2026-06-18 | CNY 6,43 | -2,13 % | CNY 6,56 | CNY 6,57 | CNY 6,40 | 29,02M |
| 2026-06-17 | CNY 6,57 | -0,61 % | CNY 6,61 | CNY 6,67 | CNY 6,53 | 26,34M |
| 2026-06-16 | CNY 6,61 | 0,00 % | CNY 6,58 | CNY 6,63 | CNY 6,52 | 31,91M |
| 2026-06-15 | CNY 6,61 | +2,32 % | CNY 6,46 | CNY 6,78 | CNY 6,46 | 50,95M |
| 2026-06-12 | CNY 6,46 | +3,86 % | CNY 6,25 | CNY 6,49 | CNY 6,21 | 47,47M |
| 2026-06-11 | CNY 6,22 | -2,20 % | CNY 6,32 | CNY 6,38 | CNY 6,16 | 28,59M |
| 2026-06-10 | CNY 6,36 | +1,60 % | CNY 6,24 | CNY 6,39 | CNY 6,23 | 32,13M |
| 2026-06-09 | CNY 6,26 | +0,64 % | CNY 6,22 | CNY 6,28 | CNY 6,18 | 21,55M |
| 2026-06-08 | CNY 6,22 | -2,20 % | CNY 6,34 | CNY 6,39 | CNY 6,17 | 31,90M |
| 2026-06-05 | CNY 6,36 | -1,09 % | CNY 6,38 | CNY 6,45 | CNY 6,34 | 25,24M |
| 2026-06-04 | CNY 6,43 | -1,83 % | CNY 6,53 | CNY 6,59 | CNY 6,36 | 29,99M |
| 2026-06-03 | CNY 6,55 | -1,80 % | CNY 6,63 | CNY 6,67 | CNY 6,54 | 27,60M |
| 2026-06-02 | CNY 6,67 | -0,30 % | CNY 6,67 | CNY 6,76 | CNY 6,60 | 24,83M |
| 2026-06-01 | CNY 6,69 | +1,52 % | CNY 6,59 | CNY 6,72 | CNY 6,52 | 29,89M |
| 2026-05-29 | CNY 6,59 | -1,79 % | CNY 6,69 | CNY 6,81 | CNY 6,59 | 57,23M |
| 2026-05-28 | CNY 6,71 | -1,76 % | CNY 6,83 | CNY 6,85 | CNY 6,67 | 26,86M |
| 2026-05-27 | CNY 6,83 | -1,16 % | CNY 6,87 | CNY 7,00 | CNY 6,81 | 29,07M |
| 2026-05-26 | CNY 6,91 | +1,02 % | CNY 6,83 | CNY 6,92 | CNY 6,78 | 27,82M |