China Express Airlines Co., Ltd. Class A 002928
SZSE · China · Transport
CNY 6,37+0,25 (+4,08 %)
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 6,37 | +4,08 % | CNY 6,19 | CNY 6,46 | CNY 6,12 | 40,78M |
| 2026-09-29 | CNY 6,12 | +0,66 % | CNY 6,07 | CNY 6,13 | CNY 6,06 | 14,84M |
| 2026-09-28 | CNY 6,08 | -1,94 % | CNY 6,19 | CNY 6,19 | CNY 5,99 | 28,62M |
| 2026-09-24 | CNY 6,20 | -4,62 % | CNY 6,38 | CNY 6,38 | CNY 6,18 | 39,08M |
| 2026-09-23 | CNY 6,50 | +1,09 % | CNY 6,53 | CNY 6,58 | CNY 6,46 | 26,89M |
| 2026-09-22 | CNY 6,43 | -1,23 % | CNY 6,55 | CNY 6,58 | CNY 6,42 | 23,26M |
| 2026-09-21 | CNY 6,51 | +0,77 % | CNY 6,57 | CNY 6,59 | CNY 6,49 | 20,38M |
| 2026-09-18 | CNY 6,46 | +1,10 % | CNY 6,46 | CNY 6,49 | CNY 6,39 | 26,01M |
| 2026-09-17 | CNY 6,39 | +2,08 % | CNY 6,29 | CNY 6,39 | CNY 6,25 | 17,03M |
| 2026-09-16 | CNY 6,26 | -0,95 % | CNY 6,30 | CNY 6,33 | CNY 6,18 | 16,93M |
| 2026-09-15 | CNY 6,32 | +0,48 % | CNY 6,29 | CNY 6,40 | CNY 6,28 | 17,71M |
| 2026-09-14 | CNY 6,29 | -0,47 % | CNY 6,19 | CNY 6,34 | CNY 6,16 | 19,63M |
| 2026-09-11 | CNY 6,32 | -2,32 % | CNY 6,35 | CNY 6,37 | CNY 6,10 | 38,21M |
| 2026-09-10 | CNY 6,47 | -0,15 % | CNY 6,45 | CNY 6,56 | CNY 6,41 | 16,74M |
| 2026-09-09 | CNY 6,48 | +1,09 % | CNY 6,39 | CNY 6,49 | CNY 6,33 | 19,32M |
| 2026-09-08 | CNY 6,41 | -0,16 % | CNY 6,40 | CNY 6,50 | CNY 6,37 | 18,51M |
| 2026-09-07 | CNY 6,42 | -0,16 % | CNY 6,38 | CNY 6,46 | CNY 6,34 | 19,20M |
| 2026-09-04 | CNY 6,43 | +2,39 % | CNY 6,28 | CNY 6,49 | CNY 6,25 | 28,64M |
| 2026-09-03 | CNY 6,28 | +1,62 % | CNY 6,21 | CNY 6,35 | CNY 6,19 | 24,63M |
| 2026-09-02 | CNY 6,18 | -1,75 % | CNY 6,21 | CNY 6,23 | CNY 6,14 | 16,60M |
| 2026-09-01 | CNY 6,29 | +2,11 % | CNY 6,12 | CNY 6,34 | CNY 6,11 | 24,97M |
| 2026-08-31 | CNY 6,16 | -2,84 % | CNY 6,26 | CNY 6,27 | CNY 6,15 | 21,70M |
| 2026-08-28 | CNY 6,34 | +0,32 % | CNY 6,27 | CNY 6,37 | CNY 6,23 | 17,88M |
| 2026-08-27 | CNY 6,32 | -0,47 % | CNY 6,28 | CNY 6,33 | CNY 6,21 | 19,25M |
| 2026-08-26 | CNY 6,35 | +1,60 % | CNY 6,39 | CNY 6,44 | CNY 6,30 | 23,98M |
| 2026-08-25 | CNY 6,25 | +0,81 % | CNY 6,16 | CNY 6,28 | CNY 6,15 | 14,38M |
| 2026-08-24 | CNY 6,20 | +0,81 % | CNY 6,18 | CNY 6,28 | CNY 6,14 | 18,38M |
| 2026-08-21 | CNY 6,15 | 0,00 % | CNY 6,10 | CNY 6,15 | CNY 6,04 | 13,74M |
| 2026-08-20 | CNY 6,15 | +0,99 % | CNY 6,10 | CNY 6,18 | CNY 6,09 | 17,73M |
| 2026-08-19 | CNY 6,09 | -2,72 % | CNY 6,21 | CNY 6,28 | CNY 6,08 | 20,71M |
| 2026-08-18 | CNY 6,26 | -2,03 % | CNY 6,35 | CNY 6,35 | CNY 6,23 | 17,25M |
| 2026-08-17 | CNY 6,39 | -0,16 % | CNY 6,39 | CNY 6,40 | CNY 6,31 | 11,57M |
| 2026-08-14 | CNY 6,40 | -0,93 % | CNY 6,47 | CNY 6,48 | CNY 6,34 | 29,64M |
| 2026-08-13 | CNY 6,46 | -1,37 % | CNY 6,55 | CNY 6,59 | CNY 6,45 | 15,63M |
| 2026-08-12 | CNY 6,55 | +0,77 % | CNY 6,50 | CNY 6,60 | CNY 6,47 | 16,95M |
| 2026-08-11 | CNY 6,50 | -1,22 % | CNY 6,49 | CNY 6,59 | CNY 6,40 | 33,23M |
| 2026-08-10 | CNY 6,58 | +0,77 % | CNY 6,50 | CNY 6,59 | CNY 6,46 | 17,85M |
| 2026-08-07 | CNY 6,53 | -1,95 % | CNY 6,58 | CNY 6,63 | CNY 6,48 | 22,76M |
| 2026-08-06 | CNY 6,66 | -1,62 % | CNY 6,70 | CNY 6,80 | CNY 6,55 | 30,83M |
| 2026-08-05 | CNY 6,77 | +1,96 % | CNY 6,79 | CNY 6,81 | CNY 6,67 | 26,04M |
| 2026-08-04 | CNY 6,64 | -1,63 % | CNY 6,75 | CNY 6,75 | CNY 6,59 | 22,41M |
| 2026-08-03 | CNY 6,75 | +1,66 % | CNY 6,72 | CNY 6,78 | CNY 6,66 | 19,46M |
| 2026-07-31 | CNY 6,64 | +2,63 % | CNY 6,48 | CNY 6,70 | CNY 6,45 | 32,74M |
| 2026-07-30 | CNY 6,47 | +0,62 % | CNY 6,35 | CNY 6,55 | CNY 6,35 | 30,13M |
| 2026-07-29 | CNY 6,43 | +1,26 % | CNY 6,22 | CNY 6,47 | CNY 6,21 | 32,67M |
| 2026-07-28 | CNY 6,35 | +1,44 % | CNY 6,26 | CNY 6,38 | CNY 6,22 | 34,60M |
| 2026-07-27 | CNY 6,26 | +2,96 % | CNY 6,33 | CNY 6,40 | CNY 6,16 | 41,80M |
| 2026-07-24 | CNY 6,08 | -2,88 % | CNY 6,14 | CNY 6,27 | CNY 6,06 | 27,00M |
| 2026-07-23 | CNY 6,26 | +2,96 % | CNY 6,05 | CNY 6,27 | CNY 6,02 | 35,44M |
| 2026-07-22 | CNY 6,08 | -0,16 % | CNY 5,93 | CNY 6,11 | CNY 5,92 | 27,23M |
| 2026-07-21 | CNY 6,09 | +1,00 % | CNY 6,05 | CNY 6,15 | CNY 6,01 | 29,88M |
| 2026-07-20 | CNY 6,03 | +0,33 % | CNY 5,92 | CNY 6,07 | CNY 5,92 | 29,10M |
| 2026-07-17 | CNY 6,01 | -1,80 % | CNY 6,05 | CNY 6,14 | CNY 6,00 | 32,71M |
| 2026-07-16 | CNY 6,12 | -0,81 % | CNY 6,09 | CNY 6,19 | CNY 6,05 | 25,53M |
| 2026-07-15 | CNY 6,17 | +0,49 % | CNY 6,07 | CNY 6,18 | CNY 6,01 | 30,85M |
| 2026-07-14 | CNY 6,14 | +0,16 % | CNY 5,97 | CNY 6,16 | CNY 5,92 | 24,76M |
| 2026-07-13 | CNY 6,13 | -5,11 % | CNY 6,25 | CNY 6,26 | CNY 6,08 | 34,06M |
| 2026-07-10 | CNY 6,46 | +1,10 % | CNY 6,42 | CNY 6,50 | CNY 6,29 | 33,89M |
| 2026-07-09 | CNY 6,39 | -3,03 % | CNY 6,40 | CNY 6,48 | CNY 6,31 | 34,66M |
| 2026-07-08 | CNY 6,59 | -2,51 % | CNY 6,60 | CNY 6,75 | CNY 6,52 | 37,56M |
| 2026-07-07 | CNY 6,76 | -3,98 % | CNY 6,99 | CNY 7,03 | CNY 6,75 | 35,37M |
| 2026-07-06 | CNY 7,04 | +1,00 % | CNY 7,00 | CNY 7,18 | CNY 6,93 | 41,66M |
| 2026-07-03 | CNY 6,97 | -1,97 % | CNY 7,14 | CNY 7,20 | CNY 6,89 | 42,65M |
| 2026-07-02 | CNY 7,11 | -2,47 % | CNY 7,46 | CNY 7,59 | CNY 7,08 | 46,67M |
| 2026-07-01 | CNY 7,29 | +4,29 % | CNY 6,90 | CNY 7,36 | CNY 6,81 | 55,96M |
| 2026-06-30 | CNY 6,99 | -6,05 % | CNY 7,40 | CNY 7,43 | CNY 6,91 | 59,13M |
| 2026-06-29 | CNY 7,44 | -2,62 % | CNY 7,64 | CNY 7,70 | CNY 7,30 | 42,98M |
| 2026-06-26 | CNY 7,64 | -3,29 % | CNY 7,77 | CNY 7,96 | CNY 7,64 | 57,03M |
| 2026-06-25 | CNY 7,90 | +10,03 % | CNY 7,31 | CNY 7,90 | CNY 7,30 | 68,74M |
| 2026-06-24 | CNY 7,18 | +3,31 % | CNY 6,99 | CNY 7,38 | CNY 6,93 | 40,72M |
| 2026-06-23 | CNY 6,95 | -2,39 % | CNY 7,03 | CNY 7,24 | CNY 6,95 | 26,46M |
| 2026-06-22 | CNY 7,12 | -0,28 % | CNY 7,00 | CNY 7,13 | CNY 6,82 | 27,99M |
| 2026-06-18 | CNY 7,14 | -3,51 % | CNY 7,30 | CNY 7,35 | CNY 7,02 | 29,26M |
| 2026-06-17 | CNY 7,40 | +3,21 % | CNY 7,40 | CNY 7,50 | CNY 7,16 | 47,09M |
| 2026-06-16 | CNY 7,17 | -1,65 % | CNY 7,23 | CNY 7,39 | CNY 7,14 | 31,46M |
| 2026-06-15 | CNY 7,29 | +4,14 % | CNY 7,43 | CNY 7,58 | CNY 7,24 | 57,48M |
| 2026-06-12 | CNY 7,00 | +6,71 % | CNY 6,99 | CNY 7,11 | CNY 6,83 | 57,75M |
| 2026-06-11 | CNY 6,56 | -3,53 % | CNY 6,50 | CNY 6,57 | CNY 6,41 | 33,30M |
| 2026-06-10 | CNY 6,80 | +0,29 % | CNY 6,68 | CNY 6,82 | CNY 6,64 | 30,99M |
| 2026-06-09 | CNY 6,78 | +2,88 % | CNY 6,72 | CNY 6,79 | CNY 6,56 | 42,18M |
| 2026-06-08 | CNY 6,59 | -9,10 % | CNY 7,00 | CNY 7,00 | CNY 6,54 | 70,08M |
| 2026-06-05 | CNY 7,25 | -1,63 % | CNY 7,45 | CNY 7,66 | CNY 7,21 | 41,98M |
| 2026-06-04 | CNY 7,37 | +1,80 % | CNY 7,24 | CNY 7,46 | CNY 7,23 | 41,07M |
| 2026-06-03 | CNY 7,24 | -4,86 % | CNY 7,41 | CNY 7,44 | CNY 7,20 | 56,03M |
| 2026-06-02 | CNY 7,61 | -1,30 % | CNY 7,66 | CNY 7,66 | CNY 7,42 | 52,78M |
| 2026-06-01 | CNY 7,71 | -2,41 % | CNY 7,77 | CNY 7,82 | CNY 7,47 | 40,93M |
| 2026-05-29 | CNY 7,90 | +3,13 % | CNY 7,93 | CNY 8,25 | CNY 7,84 | 61,66M |
| 2026-05-28 | CNY 7,66 | -1,67 % | CNY 8,00 | CNY 8,05 | CNY 7,57 | 40,29M |
| 2026-05-27 | CNY 7,79 | -1,02 % | CNY 7,83 | CNY 7,98 | CNY 7,75 | 34,77M |
| 2026-05-26 | CNY 7,87 | +1,81 % | CNY 7,74 | CNY 8,11 | CNY 7,70 | 75,60M |