HUAXI Securities Co., Ltd. Class A 002926
SZSE · China · Finanzen
CNY 8,150,00 (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 8,15 | 0,00 % | CNY 8,13 | CNY 8,19 | CNY 8,12 | 6,54M |
| 2026-09-29 | CNY 8,15 | +0,87 % | CNY 8,05 | CNY 8,18 | CNY 8,03 | 9,91M |
| 2026-09-28 | CNY 8,08 | -1,82 % | CNY 8,20 | CNY 8,25 | CNY 8,03 | 12,10M |
| 2026-09-24 | CNY 8,23 | -1,44 % | CNY 8,32 | CNY 8,35 | CNY 8,20 | 10,67M |
| 2026-09-23 | CNY 8,35 | -0,95 % | CNY 8,43 | CNY 8,46 | CNY 8,35 | 11,47M |
| 2026-09-22 | CNY 8,43 | +0,48 % | CNY 8,36 | CNY 8,52 | CNY 8,34 | 21,19M |
| 2026-09-21 | CNY 8,39 | +1,45 % | CNY 8,23 | CNY 8,41 | CNY 8,20 | 21,81M |
| 2026-09-18 | CNY 8,27 | +1,10 % | CNY 8,21 | CNY 8,28 | CNY 8,19 | 12,29M |
| 2026-09-17 | CNY 8,18 | -0,49 % | CNY 8,19 | CNY 8,24 | CNY 8,15 | 6,68M |
| 2026-09-16 | CNY 8,22 | +0,24 % | CNY 8,20 | CNY 8,26 | CNY 8,09 | 11,74M |
| 2026-09-15 | CNY 8,20 | -0,85 % | CNY 8,25 | CNY 8,29 | CNY 8,17 | 11,17M |
| 2026-09-14 | CNY 8,27 | +0,12 % | CNY 8,25 | CNY 8,28 | CNY 8,19 | 9,25M |
| 2026-09-11 | CNY 8,26 | -3,50 % | CNY 8,52 | CNY 8,55 | CNY 8,23 | 20,92M |
| 2026-09-10 | CNY 8,56 | +1,06 % | CNY 8,47 | CNY 8,59 | CNY 8,42 | 14,75M |
| 2026-09-09 | CNY 8,47 | -0,24 % | CNY 8,49 | CNY 8,50 | CNY 8,43 | 8,54M |
| 2026-09-08 | CNY 8,49 | 0,00 % | CNY 8,47 | CNY 8,55 | CNY 8,46 | 10,93M |
| 2026-09-07 | CNY 8,49 | -1,05 % | CNY 8,62 | CNY 8,64 | CNY 8,47 | 16,79M |
| 2026-09-04 | CNY 8,58 | -0,23 % | CNY 8,62 | CNY 8,68 | CNY 8,56 | 17,74M |
| 2026-09-03 | CNY 8,60 | 0,00 % | CNY 8,60 | CNY 8,70 | CNY 8,57 | 15,47M |
| 2026-09-02 | CNY 8,60 | -1,49 % | CNY 8,68 | CNY 8,70 | CNY 8,54 | 17,23M |
| 2026-09-01 | CNY 8,73 | +1,39 % | CNY 8,61 | CNY 8,78 | CNY 8,56 | 26,81M |
| 2026-08-31 | CNY 8,61 | 0,00 % | CNY 8,58 | CNY 8,65 | CNY 8,52 | 17,10M |
| 2026-08-28 | CNY 8,61 | +0,12 % | CNY 8,61 | CNY 8,64 | CNY 8,50 | 18,64M |
| 2026-08-27 | CNY 8,60 | +0,94 % | CNY 8,48 | CNY 8,63 | CNY 8,47 | 28,37M |
| 2026-08-26 | CNY 8,52 | +2,90 % | CNY 8,28 | CNY 8,54 | CNY 8,25 | 36,24M |
| 2026-08-25 | CNY 8,28 | +0,61 % | CNY 8,21 | CNY 8,35 | CNY 8,21 | 13,56M |
| 2026-08-24 | CNY 8,23 | +0,24 % | CNY 8,20 | CNY 8,28 | CNY 8,17 | 10,76M |
| 2026-08-21 | CNY 8,21 | -0,61 % | CNY 8,25 | CNY 8,25 | CNY 8,17 | 8,88M |
| 2026-08-20 | CNY 8,26 | +0,61 % | CNY 8,22 | CNY 8,30 | CNY 8,20 | 10,20M |
| 2026-08-19 | CNY 8,21 | -1,20 % | CNY 8,29 | CNY 8,34 | CNY 8,18 | 13,35M |
| 2026-08-18 | CNY 8,31 | -1,31 % | CNY 8,44 | CNY 8,44 | CNY 8,27 | 12,17M |
| 2026-08-17 | CNY 8,42 | +1,08 % | CNY 8,32 | CNY 8,42 | CNY 8,31 | 10,65M |
| 2026-08-14 | CNY 8,33 | -1,88 % | CNY 8,48 | CNY 8,52 | CNY 8,29 | 18,90M |
| 2026-08-13 | CNY 8,49 | +1,07 % | CNY 8,40 | CNY 8,52 | CNY 8,38 | 19,65M |
| 2026-08-12 | CNY 8,40 | +0,72 % | CNY 8,32 | CNY 8,41 | CNY 8,32 | 10,86M |
| 2026-08-11 | CNY 8,34 | 0,00 % | CNY 8,31 | CNY 8,39 | CNY 8,30 | 9,28M |
| 2026-08-10 | CNY 8,34 | +0,97 % | CNY 8,26 | CNY 8,39 | CNY 8,25 | 11,75M |
| 2026-08-07 | CNY 8,26 | -0,12 % | CNY 8,27 | CNY 8,29 | CNY 8,21 | 10,66M |
| 2026-08-06 | CNY 8,27 | -1,55 % | CNY 8,38 | CNY 8,39 | CNY 8,24 | 13,71M |
| 2026-08-05 | CNY 8,40 | +0,24 % | CNY 8,38 | CNY 8,44 | CNY 8,34 | 14,75M |
| 2026-08-04 | CNY 8,38 | -0,48 % | CNY 8,43 | CNY 8,47 | CNY 8,36 | 17,43M |
| 2026-08-03 | CNY 8,42 | +0,24 % | CNY 8,38 | CNY 8,45 | CNY 8,34 | 16,81M |
| 2026-07-31 | CNY 8,40 | +0,24 % | CNY 8,36 | CNY 8,44 | CNY 8,35 | 18,21M |
| 2026-07-30 | CNY 8,38 | +0,72 % | CNY 8,28 | CNY 8,42 | CNY 8,25 | 16,20M |
| 2026-07-29 | CNY 8,32 | +1,96 % | CNY 8,16 | CNY 8,36 | CNY 8,16 | 17,76M |
| 2026-07-28 | CNY 8,16 | -1,81 % | CNY 8,26 | CNY 8,27 | CNY 8,11 | 16,49M |
| 2026-07-27 | CNY 8,31 | -1,54 % | CNY 8,26 | CNY 8,31 | CNY 8,13 | 15,46M |
| 2026-07-24 | CNY 8,44 | -1,97 % | CNY 8,53 | CNY 8,58 | CNY 8,42 | 14,49M |
| 2026-07-23 | CNY 8,61 | +0,58 % | CNY 8,53 | CNY 8,61 | CNY 8,49 | 18,28M |
| 2026-07-22 | CNY 8,56 | -1,27 % | CNY 8,58 | CNY 8,62 | CNY 8,48 | 22,04M |
| 2026-07-21 | CNY 8,67 | +1,40 % | CNY 8,55 | CNY 8,86 | CNY 8,52 | 38,16M |
| 2026-07-20 | CNY 8,55 | +1,30 % | CNY 8,44 | CNY 8,59 | CNY 8,40 | 25,00M |
| 2026-07-17 | CNY 8,44 | -1,40 % | CNY 8,55 | CNY 8,64 | CNY 8,40 | 24,85M |
| 2026-07-16 | CNY 8,56 | +0,35 % | CNY 8,52 | CNY 8,60 | CNY 8,46 | 20,34M |
| 2026-07-15 | CNY 8,53 | +1,43 % | CNY 8,41 | CNY 8,58 | CNY 8,40 | 25,10M |
| 2026-07-14 | CNY 8,41 | +1,45 % | CNY 8,26 | CNY 8,43 | CNY 8,22 | 15,58M |
| 2026-07-13 | CNY 8,29 | 0,00 % | CNY 8,27 | CNY 8,34 | CNY 8,24 | 12,47M |
| 2026-07-10 | CNY 8,29 | -1,19 % | CNY 8,37 | CNY 8,37 | CNY 8,24 | 13,59M |
| 2026-07-09 | CNY 8,39 | +0,24 % | CNY 8,32 | CNY 8,43 | CNY 8,26 | 15,72M |
| 2026-07-08 | CNY 8,37 | -0,12 % | CNY 8,34 | CNY 8,44 | CNY 8,30 | 11,93M |
| 2026-07-07 | CNY 8,38 | -1,87 % | CNY 8,51 | CNY 8,52 | CNY 8,33 | 15,74M |
| 2026-07-06 | CNY 8,54 | +1,91 % | CNY 8,45 | CNY 8,58 | CNY 8,36 | 21,43M |
| 2026-07-03 | CNY 8,38 | +0,36 % | CNY 8,39 | CNY 8,44 | CNY 8,29 | 16,99M |
| 2026-07-02 | CNY 8,35 | -1,76 % | CNY 8,48 | CNY 8,63 | CNY 8,30 | 24,59M |
| 2026-07-01 | CNY 8,50 | +4,04 % | CNY 8,16 | CNY 8,55 | CNY 8,14 | 32,71M |
| 2026-06-30 | CNY 8,17 | -0,73 % | CNY 8,16 | CNY 8,28 | CNY 8,11 | 18,54M |
| 2026-06-29 | CNY 8,23 | +0,24 % | CNY 8,20 | CNY 8,32 | CNY 8,11 | 22,29M |
| 2026-06-26 | CNY 8,21 | -3,64 % | CNY 8,47 | CNY 8,56 | CNY 8,21 | 26,50M |
| 2026-06-25 | CNY 8,52 | +2,53 % | CNY 8,27 | CNY 8,66 | CNY 8,20 | 36,24M |
| 2026-06-24 | CNY 8,31 | -1,54 % | CNY 8,40 | CNY 8,59 | CNY 8,25 | 26,58M |
| 2026-06-23 | CNY 8,44 | +0,84 % | CNY 8,36 | CNY 8,63 | CNY 8,31 | 39,18M |
| 2026-06-22 | CNY 8,37 | +5,28 % | CNY 7,93 | CNY 8,38 | CNY 7,88 | 31,85M |
| 2026-06-18 | CNY 7,95 | -2,81 % | CNY 8,18 | CNY 8,18 | CNY 7,91 | 17,23M |
| 2026-06-17 | CNY 8,18 | -0,73 % | CNY 8,24 | CNY 8,33 | CNY 8,15 | 16,95M |
| 2026-06-16 | CNY 8,24 | -0,36 % | CNY 8,22 | CNY 8,28 | CNY 8,17 | 17,01M |
| 2026-06-15 | CNY 8,27 | +2,35 % | CNY 8,09 | CNY 8,47 | CNY 8,08 | 29,27M |
| 2026-06-12 | CNY 8,08 | +4,12 % | CNY 7,85 | CNY 8,09 | CNY 7,75 | 26,47M |
| 2026-06-11 | CNY 7,76 | -1,52 % | CNY 7,88 | CNY 7,94 | CNY 7,68 | 15,15M |
| 2026-06-10 | CNY 7,88 | +2,07 % | CNY 7,70 | CNY 7,92 | CNY 7,68 | 20,07M |
| 2026-06-09 | CNY 7,72 | +0,65 % | CNY 7,68 | CNY 7,75 | CNY 7,62 | 9,00M |
| 2026-06-08 | CNY 7,67 | -2,54 % | CNY 7,82 | CNY 7,87 | CNY 7,64 | 14,33M |
| 2026-06-05 | CNY 7,87 | -1,01 % | CNY 7,98 | CNY 8,03 | CNY 7,86 | 13,52M |
| 2026-06-04 | CNY 7,95 | -1,85 % | CNY 8,08 | CNY 8,13 | CNY 7,93 | 16,47M |
| 2026-06-03 | CNY 8,10 | -0,61 % | CNY 8,11 | CNY 8,18 | CNY 8,08 | 13,09M |
| 2026-06-02 | CNY 8,15 | -0,49 % | CNY 8,17 | CNY 8,22 | CNY 8,12 | 13,47M |
| 2026-06-01 | CNY 8,19 | +1,24 % | CNY 8,08 | CNY 8,23 | CNY 8,00 | 17,74M |
| 2026-05-29 | CNY 8,09 | +0,12 % | CNY 8,09 | CNY 8,22 | CNY 8,07 | 19,30M |
| 2026-05-28 | CNY 8,08 | -2,06 % | CNY 8,25 | CNY 8,25 | CNY 8,02 | 21,77M |
| 2026-05-27 | CNY 8,25 | +0,24 % | CNY 8,20 | CNY 8,35 | CNY 8,16 | 16,78M |
| 2026-05-26 | CNY 8,23 | +0,49 % | CNY 8,15 | CNY 8,30 | CNY 8,14 | 14,70M |