Guosen Securities Co., Ltd. Class A 002736
SZSE · China · Finanzen
CNY 9,80+0,08 (+0,82 %)
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 9,80 | +0,82 % | CNY 9,72 | CNY 9,80 | CNY 9,70 | 10,93M |
| 2026-09-29 | CNY 9,72 | +0,41 % | CNY 9,72 | CNY 9,76 | CNY 9,69 | 10,28M |
| 2026-09-28 | CNY 9,68 | -1,63 % | CNY 9,84 | CNY 9,87 | CNY 9,62 | 19,54M |
| 2026-09-24 | CNY 9,84 | -1,40 % | CNY 9,95 | CNY 9,97 | CNY 9,78 |
| 14,65M |
| 2026-09-23 | CNY 9,98 | +0,10 % | CNY 9,97 | CNY 10,02 | CNY 9,94 | 12,38M |
| 2026-09-22 | CNY 9,97 | +0,40 % | CNY 9,96 | CNY 10,01 | CNY 9,92 | 18,95M |
| 2026-09-21 | CNY 9,93 | +1,12 % | CNY 9,83 | CNY 9,94 | CNY 9,81 | 18,44M |
| 2026-09-18 | CNY 9,82 | +0,72 % | CNY 9,80 | CNY 9,85 | CNY 9,76 | 17,61M |
| 2026-09-17 | CNY 9,75 | -1,22 % | CNY 9,83 | CNY 9,88 | CNY 9,75 | 15,59M |
| 2026-09-16 | CNY 9,87 | -0,10 % | CNY 9,85 | CNY 9,92 | CNY 9,73 | 25,77M |
| 2026-09-15 | CNY 9,88 | -0,10 % | CNY 9,90 | CNY 9,93 | CNY 9,86 | 13,00M |
| 2026-09-14 | CNY 9,89 | -0,90 % | CNY 9,96 | CNY 9,99 | CNY 9,89 | 21,12M |
| 2026-09-11 | CNY 9,98 | -2,54 % | CNY 10,21 | CNY 10,21 | CNY 9,97 | 29,01M |
| 2026-09-10 | CNY 10,24 | +1,39 % | CNY 10,10 | CNY 10,26 | CNY 10,07 | 22,98M |
| 2026-09-09 | CNY 10,10 | -0,20 % | CNY 10,13 | CNY 10,14 | CNY 10,06 | 13,65M |
| 2026-09-08 | CNY 10,12 | -0,20 % | CNY 10,15 | CNY 10,21 | CNY 10,10 | 14,23M |
| 2026-09-07 | CNY 10,14 | -1,17 % | CNY 10,28 | CNY 10,33 | CNY 10,11 | 23,79M |
| 2026-09-04 | CNY 10,26 | +0,39 % | CNY 10,24 | CNY 10,37 | CNY 10,23 | 25,33M |
| 2026-09-03 | CNY 10,22 | +0,39 % | CNY 10,20 | CNY 10,32 | CNY 10,18 | 20,00M |
| 2026-09-02 | CNY 10,18 | -1,45 % | CNY 10,30 | CNY 10,34 | CNY 10,15 | 24,52M |
| 2026-09-01 | CNY 10,33 | +0,78 % | CNY 10,25 | CNY 10,40 | CNY 10,20 | 29,65M |
| 2026-08-31 | CNY 10,25 | -0,29 % | CNY 10,25 | CNY 10,32 | CNY 10,21 | 24,45M |
| 2026-08-28 | CNY 10,28 | +0,39 % | CNY 10,24 | CNY 10,30 | CNY 10,16 | 26,66M |
| 2026-08-27 | CNY 10,24 | +0,59 % | CNY 10,18 | CNY 10,26 | CNY 10,13 | 37,19M |
| 2026-08-26 | CNY 10,18 | +3,04 % | CNY 9,89 | CNY 10,23 | CNY 9,86 | 55,16M |
| 2026-08-25 | CNY 9,88 | +0,51 % | CNY 9,82 | CNY 9,89 | CNY 9,82 | 12,24M |
| 2026-08-24 | CNY 9,83 | +0,10 % | CNY 9,84 | CNY 9,89 | CNY 9,80 | 17,25M |
| 2026-08-21 | CNY 9,82 | -0,41 % | CNY 9,88 | CNY 9,89 | CNY 9,79 | 13,85M |
| 2026-08-20 | CNY 9,86 | +0,41 % | CNY 9,84 | CNY 9,92 | CNY 9,83 | 12,33M |
| 2026-08-19 | CNY 9,82 | -1,41 % | CNY 9,96 | CNY 9,99 | CNY 9,82 | 20,76M |
| 2026-08-18 | CNY 9,96 | -0,80 % | CNY 10,03 | CNY 10,07 | CNY 9,94 | 16,02M |
| 2026-08-17 | CNY 10,04 | +0,40 % | CNY 10,00 | CNY 10,06 | CNY 9,96 | 15,26M |
| 2026-08-14 | CNY 10,00 | -1,09 % | CNY 10,10 | CNY 10,14 | CNY 9,98 | 28,13M |
| 2026-08-13 | CNY 10,11 | -0,10 % | CNY 10,12 | CNY 10,21 | CNY 10,10 | 21,45M |
| 2026-08-12 | CNY 10,12 | +0,30 % | CNY 10,09 | CNY 10,14 | CNY 10,05 | 13,78M |
| 2026-08-11 | CNY 10,09 | -0,69 % | CNY 10,16 | CNY 10,18 | CNY 10,09 | 18,71M |
| 2026-08-10 | CNY 10,16 | +0,59 % | CNY 10,10 | CNY 10,20 | CNY 10,09 | 19,28M |
| 2026-08-07 | CNY 10,10 | -0,39 % | CNY 10,14 | CNY 10,17 | CNY 10,06 | 22,81M |
| 2026-08-06 | CNY 10,14 | -1,55 % | CNY 10,29 | CNY 10,31 | CNY 10,09 | 27,80M |
| 2026-08-05 | CNY 10,30 | -0,10 % | CNY 10,32 | CNY 10,35 | CNY 10,26 | 25,21M |
| 2026-08-04 | CNY 10,31 | -0,48 % | CNY 10,38 | CNY 10,43 | CNY 10,27 | 19,96M |
| 2026-08-03 | CNY 10,36 | +0,39 % | CNY 10,26 | CNY 10,37 | CNY 10,23 | 20,61M |
| 2026-07-31 | CNY 10,32 | 0,00 % | CNY 10,33 | CNY 10,37 | CNY 10,25 | 24,19M |
| 2026-07-30 | CNY 10,32 | +1,08 % | CNY 10,16 | CNY 10,34 | CNY 10,15 | 33,99M |
| 2026-07-29 | CNY 10,21 | +1,59 % | CNY 10,05 | CNY 10,24 | CNY 10,03 | 32,01M |
| 2026-07-28 | CNY 10,05 | -0,79 % | CNY 10,08 | CNY 10,17 | CNY 10,02 | 22,83M |
| 2026-07-27 | CNY 10,13 | +1,00 % | CNY 10,03 | CNY 10,17 | CNY 9,95 | 21,98M |
| 2026-07-24 | CNY 10,03 | -2,72 % | CNY 10,29 | CNY 10,30 | CNY 10,02 | 28,79M |
| 2026-07-23 | CNY 10,31 | +1,18 % | CNY 10,15 | CNY 10,32 | CNY 10,15 | 26,68M |
| 2026-07-22 | CNY 10,19 | -1,07 % | CNY 10,25 | CNY 10,25 | CNY 10,11 | 29,45M |
| 2026-07-21 | CNY 10,30 | -0,10 % | CNY 10,34 | CNY 10,45 | CNY 10,22 | 42,53M |
| 2026-07-20 | CNY 10,31 | +2,08 % | CNY 10,11 | CNY 10,35 | CNY 10,10 | 42,55M |
| 2026-07-17 | CNY 10,10 | -1,56 % | CNY 10,26 | CNY 10,36 | CNY 10,03 | 38,98M |
| 2026-07-16 | CNY 10,26 | -0,77 % | CNY 10,28 | CNY 10,38 | CNY 10,15 | 30,15M |
| 2026-07-15 | CNY 10,34 | +2,78 % | CNY 10,04 | CNY 10,42 | CNY 10,02 | 57,94M |
| 2026-07-14 | CNY 10,06 | +0,70 % | CNY 10,00 | CNY 10,07 | CNY 9,91 | 25,32M |
| 2026-07-13 | CNY 9,99 | -0,60 % | CNY 10,05 | CNY 10,11 | CNY 9,95 | 28,72M |
| 2026-07-10 | CNY 10,05 | -2,05 % | CNY 10,22 | CNY 10,23 | CNY 10,00 | 35,26M |
| 2026-07-09 | CNY 10,26 | +0,49 % | CNY 10,17 | CNY 10,27 | CNY 10,05 | 28,08M |
| 2026-07-08 | CNY 10,21 | -1,45 % | CNY 10,36 | CNY 10,37 | CNY 10,20 | 27,82M |
| 2026-07-07 | CNY 10,36 | -1,71 % | CNY 10,49 | CNY 10,52 | CNY 10,29 | 34,99M |
| 2026-07-06 | CNY 10,54 | +1,84 % | CNY 10,49 | CNY 10,57 | CNY 10,40 | 43,97M |
| 2026-07-03 | CNY 10,35 | +0,88 % | CNY 10,35 | CNY 10,42 | CNY 10,22 | 40,73M |
| 2026-07-02 | CNY 10,26 | -1,63 % | CNY 10,42 | CNY 10,45 | CNY 10,22 | 49,37M |
| 2026-07-01 | CNY 10,43 | +4,40 % | CNY 9,99 | CNY 10,50 | CNY 9,92 | 79,52M |
| 2026-06-30 | CNY 9,99 | -1,09 % | CNY 10,05 | CNY 10,17 | CNY 9,93 | 41,01M |
| 2026-06-29 | CNY 10,10 | +1,10 % | CNY 10,00 | CNY 10,24 | CNY 9,93 | 40,26M |
| 2026-06-26 | CNY 9,99 | -4,58 % | CNY 10,40 | CNY 10,52 | CNY 9,98 | 56,77M |
| 2026-06-25 | CNY 10,47 | +2,65 % | CNY 10,19 | CNY 10,59 | CNY 10,04 | 65,43M |
| 2026-06-24 | CNY 10,20 | -1,07 % | CNY 10,26 | CNY 10,51 | CNY 10,10 | 46,60M |
| 2026-06-23 | CNY 10,31 | -0,58 % | CNY 10,38 | CNY 10,57 | CNY 10,25 | 59,15M |
| 2026-06-22 | CNY 10,37 | +1,67 % | CNY 9,90 | CNY 10,42 | CNY 9,81 | 69,56M |
| 2026-06-18 | CNY 10,20 | -2,49 % | CNY 10,46 | CNY 10,47 | CNY 10,20 | 29,88M |
| 2026-06-17 | CNY 10,46 | +0,10 % | CNY 10,45 | CNY 10,60 | CNY 10,38 | 28,89M |
| 2026-06-16 | CNY 10,45 | +0,10 % | CNY 10,41 | CNY 10,51 | CNY 10,34 | 37,60M |
| 2026-06-15 | CNY 10,44 | +1,66 % | CNY 10,35 | CNY 10,62 | CNY 10,29 | 61,11M |
| 2026-06-12 | CNY 10,27 | +2,39 % | CNY 10,03 | CNY 10,32 | CNY 9,99 | 49,95M |
| 2026-06-11 | CNY 10,03 | -0,10 % | CNY 10,00 | CNY 10,11 | CNY 9,87 | 25,90M |
| 2026-06-10 | CNY 10,04 | +1,72 % | CNY 9,85 | CNY 10,06 | CNY 9,83 | 27,20M |
| 2026-06-09 | CNY 9,87 | +0,41 % | CNY 9,84 | CNY 9,93 | CNY 9,79 | 17,76M |
| 2026-06-08 | CNY 9,83 | -1,80 % | CNY 9,88 | CNY 10,04 | CNY 9,79 | 28,22M |
| 2026-06-05 | CNY 10,01 | +0,20 % | CNY 10,00 | CNY 10,17 | CNY 9,99 | 20,44M |
| 2026-06-04 | CNY 9,99 | -1,09 % | CNY 10,10 | CNY 10,18 | CNY 9,95 | 22,59M |
| 2026-06-03 | CNY 10,10 | -0,69 % | CNY 10,16 | CNY 10,20 | CNY 10,05 | 23,68M |
| 2026-06-02 | CNY 10,17 | +0,20 % | CNY 10,14 | CNY 10,20 | CNY 10,06 | 23,59M |
| 2026-06-01 | CNY 10,15 | +0,30 % | CNY 10,11 | CNY 10,18 | CNY 10,04 | 21,11M |
| 2026-05-29 | CNY 10,12 | +1,71 % | CNY 9,95 | CNY 10,20 | CNY 9,94 | 34,86M |
| 2026-05-28 | CNY 9,95 | -1,78 % | CNY 10,13 | CNY 10,16 | CNY 9,90 | 31,24M |
| 2026-05-27 | CNY 10,13 | -1,07 % | CNY 10,23 | CNY 10,33 | CNY 10,08 | 24,24M |
| 2026-05-26 | CNY 10,24 | +0,89 % | CNY 10,11 | CNY 10,31 | CNY 10,10 | 28,86M |