China Great Wall Securities Co., Ltd. Class A 002939
SZSE · China · Finanzen
CNY 7,72+0,03 (+0,39 %)
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 7,72 | +0,39 % | CNY 7,71 | CNY 7,75 | CNY 7,68 | 8,11M |
| 2026-09-29 | CNY 7,69 | +0,26 % | CNY 7,68 | CNY 7,72 | CNY 7,65 | 8,13M |
| 2026-09-28 | CNY 7,67 | -1,16 % | CNY 7,73 | CNY 7,76 | CNY 7,63 | 13,40M |
| 2026-09-24 | CNY 7,76 | -1,40 % | CNY 7,86 | CNY 7,86 | CNY 7,76 | 14,38M |
| 2026-09-23 | CNY 7,87 | -0,51 % | CNY 7,91 | CNY 7,91 | CNY 7,86 | 9,38M |
| 2026-09-22 | CNY 7,91 | +0,13 % | CNY 7,92 | CNY 7,95 | CNY 7,89 | 16,53M |
| 2026-09-21 | CNY 7,90 | +0,64 % | CNY 7,85 | CNY 7,91 | CNY 7,83 | 18,83M |
| 2026-09-18 | CNY 7,85 | +0,77 % | CNY 7,81 | CNY 7,88 | CNY 7,81 | 12,10M |
| 2026-09-17 | CNY 7,79 | -0,89 % | CNY 7,83 | CNY 7,86 | CNY 7,79 | 9,02M |
| 2026-09-16 | CNY 7,86 | +0,51 % | CNY 7,82 | CNY 7,88 | CNY 7,76 | 12,18M |
| 2026-09-15 | CNY 7,82 | -0,76 % | CNY 7,85 | CNY 7,88 | CNY 7,82 | 10,15M |
| 2026-09-14 | CNY 7,88 | 0,00 % | CNY 7,85 | CNY 7,88 | CNY 7,83 | 10,21M |
| 2026-09-11 | CNY 7,88 | -2,84 % | CNY 8,08 | CNY 8,08 | CNY 7,86 | 29,17M |
| 2026-09-10 | CNY 8,11 | +0,62 % | CNY 8,05 | CNY 8,13 | CNY 7,97 | 21,30M |
| 2026-09-09 | CNY 8,06 | -0,37 % | CNY 8,07 | CNY 8,09 | CNY 8,04 | 12,17M |
| 2026-09-08 | CNY 8,09 | +0,25 % | CNY 8,09 | CNY 8,13 | CNY 8,05 | 12,66M |
| 2026-09-07 | CNY 8,07 | -0,74 % | CNY 8,13 | CNY 8,16 | CNY 8,06 | 19,64M |
| 2026-09-04 | CNY 8,13 | +0,62 % | CNY 8,12 | CNY 8,22 | CNY 8,09 | 28,97M |
| 2026-09-03 | CNY 8,08 | +0,25 % | CNY 8,06 | CNY 8,16 | CNY 8,06 | 19,34M |
| 2026-09-02 | CNY 8,06 | -1,71 % | CNY 8,15 | CNY 8,16 | CNY 8,03 | 20,88M |
| 2026-09-01 | CNY 8,20 | +0,86 % | CNY 8,12 | CNY 8,20 | CNY 8,09 | 26,88M |
| 2026-08-31 | CNY 8,13 | 0,00 % | CNY 8,10 | CNY 8,16 | CNY 8,03 | 22,69M |
| 2026-08-28 | CNY 8,13 | -0,37 % | CNY 8,18 | CNY 8,20 | CNY 8,11 | 16,42M |
| 2026-08-27 | CNY 8,16 | 0,00 % | CNY 8,09 | CNY 8,19 | CNY 8,07 | 28,91M |
| 2026-08-26 | CNY 8,16 | +2,13 % | CNY 7,98 | CNY 8,17 | CNY 7,97 | 32,25M |
| 2026-08-25 | CNY 7,99 | +0,50 % | CNY 7,93 | CNY 7,99 | CNY 7,93 | 13,76M |
| 2026-08-24 | CNY 7,95 | +0,25 % | CNY 7,92 | CNY 8,00 | CNY 7,90 | 14,28M |
| 2026-08-21 | CNY 7,93 | -0,13 % | CNY 7,92 | CNY 7,95 | CNY 7,86 | 12,17M |
| 2026-08-20 | CNY 7,94 | 0,00 % | CNY 7,97 | CNY 7,99 | CNY 7,91 | 17,46M |
| 2026-08-19 | CNY 7,94 | -2,22 % | CNY 8,10 | CNY 8,15 | CNY 7,92 | 28,31M |
| 2026-08-18 | CNY 8,12 | -1,34 % | CNY 8,22 | CNY 8,22 | CNY 8,10 | 23,92M |
| 2026-08-17 | CNY 8,23 | +0,24 % | CNY 8,19 | CNY 8,24 | CNY 8,16 | 18,24M |
| 2026-08-14 | CNY 8,21 | -0,97 % | CNY 8,29 | CNY 8,32 | CNY 8,19 | 22,52M |
| 2026-08-13 | CNY 8,29 | +0,12 % | CNY 8,29 | CNY 8,38 | CNY 8,28 | 34,11M |
| 2026-08-12 | CNY 8,28 | +0,49 % | CNY 8,20 | CNY 8,30 | CNY 8,19 | 21,03M |
| 2026-08-11 | CNY 8,24 | -1,08 % | CNY 8,32 | CNY 8,37 | CNY 8,21 | 34,43M |
| 2026-08-10 | CNY 8,33 | +2,46 % | CNY 8,17 | CNY 8,57 | CNY 8,12 | 60,29M |
| 2026-08-07 | CNY 8,13 | -0,85 % | CNY 8,19 | CNY 8,20 | CNY 8,10 | 22,03M |
| 2026-08-06 | CNY 8,20 | -1,32 % | CNY 8,30 | CNY 8,30 | CNY 8,17 | 22,77M |
| 2026-08-05 | CNY 8,31 | 0,00 % | CNY 8,31 | CNY 8,35 | CNY 8,26 | 21,23M |
| 2026-08-04 | CNY 8,31 | -0,48 % | CNY 8,37 | CNY 8,42 | CNY 8,29 | 26,73M |
| 2026-08-03 | CNY 8,35 | +0,36 % | CNY 8,24 | CNY 8,36 | CNY 8,22 | 20,36M |
| 2026-07-31 | CNY 8,32 | +0,12 % | CNY 8,32 | CNY 8,37 | CNY 8,26 | 25,47M |
| 2026-07-30 | CNY 8,31 | +0,61 % | CNY 8,21 | CNY 8,35 | CNY 8,20 | 24,80M |
| 2026-07-29 | CNY 8,26 | +1,72 % | CNY 8,12 | CNY 8,29 | CNY 8,11 | 24,39M |
| 2026-07-28 | CNY 8,12 | -0,98 % | CNY 8,17 | CNY 8,17 | CNY 8,10 | 15,36M |
| 2026-07-27 | CNY 8,20 | +0,99 % | CNY 8,10 | CNY 8,22 | CNY 8,08 | 16,29M |
| 2026-07-24 | CNY 8,12 | -2,05 % | CNY 8,25 | CNY 8,28 | CNY 8,10 | 18,02M |
| 2026-07-23 | CNY 8,29 | +0,85 % | CNY 8,17 | CNY 8,32 | CNY 8,17 | 22,89M |
| 2026-07-22 | CNY 8,22 | -1,44 % | CNY 8,17 | CNY 8,26 | CNY 8,06 | 33,91M |
| 2026-07-21 | CNY 8,34 | +0,85 % | CNY 8,19 | CNY 8,55 | CNY 8,17 | 49,57M |
| 2026-07-20 | CNY 8,27 | +1,10 % | CNY 8,19 | CNY 8,32 | CNY 8,13 | 28,50M |
| 2026-07-17 | CNY 8,18 | -0,97 % | CNY 8,25 | CNY 8,36 | CNY 8,12 | 28,43M |
| 2026-07-16 | CNY 8,26 | -0,36 % | CNY 8,22 | CNY 8,36 | CNY 8,18 | 19,35M |
| 2026-07-15 | CNY 8,29 | +2,35 % | CNY 8,10 | CNY 8,33 | CNY 8,08 | 26,89M |
| 2026-07-14 | CNY 8,10 | +0,75 % | CNY 8,07 | CNY 8,13 | CNY 7,99 | 16,51M |
| 2026-07-13 | CNY 8,04 | -0,99 % | CNY 8,10 | CNY 8,15 | CNY 8,02 | 18,00M |
| 2026-07-10 | CNY 8,12 | -0,49 % | CNY 8,13 | CNY 8,19 | CNY 8,03 | 18,66M |
| 2026-07-09 | CNY 8,16 | +0,12 % | CNY 8,13 | CNY 8,19 | CNY 8,00 | 20,00M |
| 2026-07-08 | CNY 8,15 | -0,37 % | CNY 8,18 | CNY 8,27 | CNY 8,12 | 14,59M |
| 2026-07-07 | CNY 8,18 | -3,08 % | CNY 8,43 | CNY 8,44 | CNY 8,15 | 24,93M |
| 2026-07-06 | CNY 8,44 | -0,47 % | CNY 8,49 | CNY 8,55 | CNY 8,41 | 24,61M |
| 2026-07-03 | CNY 8,48 | +0,95 % | CNY 8,45 | CNY 8,50 | CNY 8,35 | 30,67M |
| 2026-07-02 | CNY 8,40 | -2,44 % | CNY 8,60 | CNY 8,65 | CNY 8,37 | 39,97M |
| 2026-07-01 | CNY 8,61 | +3,24 % | CNY 8,33 | CNY 8,69 | CNY 8,29 | 48,74M |
| 2026-06-30 | CNY 8,34 | -0,60 % | CNY 8,33 | CNY 8,45 | CNY 8,27 | 21,51M |
| 2026-06-29 | CNY 8,39 | +1,33 % | CNY 8,28 | CNY 8,44 | CNY 8,22 | 27,17M |
| 2026-06-26 | CNY 8,28 | -4,83 % | CNY 8,64 | CNY 8,72 | CNY 8,27 | 40,85M |
| 2026-06-25 | CNY 8,70 | +2,11 % | CNY 8,51 | CNY 8,81 | CNY 8,37 | 51,58M |
| 2026-06-24 | CNY 8,52 | -2,18 % | CNY 8,62 | CNY 8,79 | CNY 8,46 | 38,08M |
| 2026-06-23 | CNY 8,71 | +0,35 % | CNY 8,64 | CNY 8,90 | CNY 8,60 | 58,96M |
| 2026-06-22 | CNY 8,68 | +5,60 % | CNY 8,20 | CNY 8,69 | CNY 8,15 | 55,44M |
| 2026-06-18 | CNY 8,22 | -2,26 % | CNY 8,42 | CNY 8,46 | CNY 8,19 | 23,75M |
| 2026-06-17 | CNY 8,41 | -0,47 % | CNY 8,41 | CNY 8,53 | CNY 8,34 | 21,91M |
| 2026-06-16 | CNY 8,45 | +0,36 % | CNY 8,38 | CNY 8,50 | CNY 8,32 | 27,48M |
| 2026-06-15 | CNY 8,42 | +2,68 % | CNY 8,21 | CNY 8,59 | CNY 8,21 | 44,93M |
| 2026-06-12 | CNY 8,20 | +4,59 % | CNY 7,88 | CNY 8,32 | CNY 7,84 | 45,67M |
| 2026-06-11 | CNY 7,84 | -2,12 % | CNY 7,96 | CNY 8,04 | CNY 7,83 | 19,85M |
| 2026-06-10 | CNY 8,01 | +1,26 % | CNY 7,85 | CNY 8,01 | CNY 7,85 | 25,25M |
| 2026-06-09 | CNY 7,91 | +0,64 % | CNY 7,87 | CNY 7,94 | CNY 7,83 | 15,94M |
| 2026-06-08 | CNY 7,86 | -2,60 % | CNY 7,99 | CNY 8,04 | CNY 7,85 | 24,24M |
| 2026-06-05 | CNY 8,07 | -0,37 % | CNY 8,13 | CNY 8,15 | CNY 8,05 | 17,38M |
| 2026-06-04 | CNY 8,10 | -1,70 % | CNY 8,20 | CNY 8,29 | CNY 8,03 | 22,15M |
| 2026-06-03 | CNY 8,24 | -1,08 % | CNY 8,32 | CNY 8,37 | CNY 8,22 | 20,97M |
| 2026-06-02 | CNY 8,33 | -1,07 % | CNY 8,37 | CNY 8,42 | CNY 8,28 | 21,64M |
| 2026-06-01 | CNY 8,42 | -0,94 % | CNY 8,40 | CNY 8,46 | CNY 8,27 | 25,00M |
| 2026-05-29 | CNY 8,50 | +1,19 % | CNY 8,41 | CNY 8,54 | CNY 8,38 | 27,15M |
| 2026-05-28 | CNY 8,40 | -1,98 % | CNY 8,53 | CNY 8,60 | CNY 8,32 | 27,23M |
| 2026-05-27 | CNY 8,57 | -2,83 % | CNY 8,75 | CNY 8,91 | CNY 8,54 | 36,92M |
| 2026-05-26 | CNY 8,82 | -0,68 % | CNY 8,84 | CNY 8,97 | CNY 8,71 | 35,69M |