ChinaLin Securities Co., Ltd. Class A 002945
SZSE · China · Finanzen
CNY 13,98-0,15 (-1,06 %)
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 13,98 | -1,06 % | CNY 14,19 | CNY 14,22 | CNY 13,93 | 5,98M |
| 2026-09-29 | CNY 14,13 | +0,43 % | CNY 14,10 | CNY 14,20 | CNY 14,00 | 7,27M |
| 2026-09-28 | CNY 14,07 | -2,83 % | CNY 14,35 | CNY 14,42 | CNY 13,94 | 9,14M |
| 2026-09-24 | CNY 14,48 | -1,96 % | CNY 14,77 | CNY 14,90 | CNY 14,43 | 9,94M |
| 2026-09-23 | CNY 14,77 | -2,12 % | CNY 14,99 | CNY 15,11 | CNY 14,71 | 15,70M |
| 2026-09-22 | CNY 15,09 | +3,14 % | CNY 14,62 | CNY 15,35 | CNY 14,51 | 28,55M |
| 2026-09-21 | CNY 14,63 | +2,67 % | CNY 14,29 | CNY 14,78 | CNY 14,21 | 20,55M |
| 2026-09-18 | CNY 14,25 | +2,89 % | CNY 13,89 | CNY 14,40 | CNY 13,86 | 15,05M |
| 2026-09-17 | CNY 13,85 | -1,21 % | CNY 13,91 | CNY 14,03 | CNY 13,81 | 7,45M |
| 2026-09-16 | CNY 14,02 | +1,96 % | CNY 13,75 | CNY 14,08 | CNY 13,64 | 10,74M |
| 2026-09-15 | CNY 13,75 | -0,29 % | CNY 13,79 | CNY 13,87 | CNY 13,67 | 7,28M |
| 2026-09-14 | CNY 13,79 | -0,43 % | CNY 13,63 | CNY 13,93 | CNY 13,61 | 9,02M |
| 2026-09-11 | CNY 13,85 | -5,85 % | CNY 14,47 | CNY 14,50 | CNY 13,79 | 23,39M |
| 2026-09-10 | CNY 14,71 | -0,27 % | CNY 14,76 | CNY 14,87 | CNY 14,57 | 18,20M |
| 2026-09-09 | CNY 14,75 | -1,80 % | CNY 14,85 | CNY 15,00 | CNY 14,68 | 16,86M |
| 2026-09-08 | CNY 15,02 | +0,67 % | CNY 14,79 | CNY 15,57 | CNY 14,78 | 27,92M |
| 2026-09-07 | CNY 14,92 | -1,39 % | CNY 15,34 | CNY 15,90 | CNY 14,87 | 30,91M |
| 2026-09-04 | CNY 15,13 | +0,80 % | CNY 15,13 | CNY 15,51 | CNY 14,95 | 30,87M |
| 2026-09-03 | CNY 15,01 | -1,25 % | CNY 15,16 | CNY 15,43 | CNY 15,01 | 29,21M |
| 2026-09-02 | CNY 15,20 | -5,24 % | CNY 15,37 | CNY 15,80 | CNY 15,16 | 44,66M |
| 2026-09-01 | CNY 16,04 | +10,01 % | CNY 14,54 | CNY 16,04 | CNY 14,46 | 54,39M |
| 2026-08-31 | CNY 14,58 | -0,95 % | CNY 14,62 | CNY 14,82 | CNY 14,24 | 15,42M |
| 2026-08-28 | CNY 14,72 | -0,20 % | CNY 14,60 | CNY 14,87 | CNY 14,40 | 20,18M |
| 2026-08-27 | CNY 14,75 | +4,98 % | CNY 13,94 | CNY 14,92 | CNY 13,90 | 29,09M |
| 2026-08-26 | CNY 14,05 | +1,74 % | CNY 13,73 | CNY 14,21 | CNY 13,73 | 13,60M |
| 2026-08-25 | CNY 13,81 | -0,58 % | CNY 13,81 | CNY 13,91 | CNY 13,68 | 6,74M |
| 2026-08-24 | CNY 13,89 | -0,79 % | CNY 14,02 | CNY 14,04 | CNY 13,76 | 8,23M |
| 2026-08-21 | CNY 14,00 | -0,78 % | CNY 14,01 | CNY 14,07 | CNY 13,82 | 7,88M |
| 2026-08-20 | CNY 14,11 | +1,36 % | CNY 13,88 | CNY 14,16 | CNY 13,82 | 11,94M |
| 2026-08-19 | CNY 13,92 | -0,93 % | CNY 13,93 | CNY 14,44 | CNY 13,91 | 13,58M |
| 2026-08-18 | CNY 14,05 | -2,97 % | CNY 14,50 | CNY 14,50 | CNY 13,98 | 12,33M |
| 2026-08-17 | CNY 14,48 | 0,00 % | CNY 14,48 | CNY 14,62 | CNY 14,37 | 9,78M |
| 2026-08-14 | CNY 14,48 | -1,09 % | CNY 14,60 | CNY 14,67 | CNY 14,42 | 8,69M |
| 2026-08-13 | CNY 14,64 | -0,27 % | CNY 14,75 | CNY 14,88 | CNY 14,64 | 13,81M |
| 2026-08-12 | CNY 14,68 | +1,66 % | CNY 14,48 | CNY 14,95 | CNY 14,39 | 15,91M |
| 2026-08-11 | CNY 14,44 | -0,82 % | CNY 14,50 | CNY 14,63 | CNY 14,38 | 10,77M |
| 2026-08-10 | CNY 14,56 | -0,68 % | CNY 14,95 | CNY 15,12 | CNY 14,53 | 17,52M |
| 2026-08-07 | CNY 14,66 | -0,74 % | CNY 14,75 | CNY 14,80 | CNY 14,54 | 12,74M |
| 2026-08-06 | CNY 14,77 | -1,73 % | CNY 14,81 | CNY 14,99 | CNY 14,72 | 16,78M |
| 2026-08-05 | CNY 15,03 | -0,99 % | CNY 14,91 | CNY 15,20 | CNY 14,87 | 24,51M |
| 2026-08-04 | CNY 15,18 | +1,88 % | CNY 14,85 | CNY 15,19 | CNY 14,71 | 24,85M |
| 2026-08-03 | CNY 14,90 | +1,78 % | CNY 14,68 | CNY 14,98 | CNY 14,53 | 27,42M |
| 2026-07-31 | CNY 14,64 | -0,41 % | CNY 14,52 | CNY 14,79 | CNY 14,24 | 35,61M |
| 2026-07-30 | CNY 14,70 | +2,30 % | CNY 14,45 | CNY 15,39 | CNY 14,37 | 48,87M |
| 2026-07-29 | CNY 14,37 | +10,03 % | CNY 13,15 | CNY 14,37 | CNY 13,14 | 34,91M |
| 2026-07-28 | CNY 13,06 | -0,38 % | CNY 13,05 | CNY 13,17 | CNY 12,96 | 5,13M |
| 2026-07-27 | CNY 13,11 | +1,71 % | CNY 12,88 | CNY 13,13 | CNY 12,79 | 6,72M |
| 2026-07-24 | CNY 12,89 | -4,23 % | CNY 13,33 | CNY 13,36 | CNY 12,89 | 9,50M |
| 2026-07-23 | CNY 13,46 | +0,22 % | CNY 13,31 | CNY 13,52 | CNY 13,27 | 9,51M |
| 2026-07-22 | CNY 13,43 | -2,11 % | CNY 13,26 | CNY 13,56 | CNY 13,19 | 12,28M |
| 2026-07-21 | CNY 13,72 | +4,81 % | CNY 13,09 | CNY 14,25 | CNY 13,02 | 23,06M |
| 2026-07-20 | CNY 13,09 | +1,95 % | CNY 12,80 | CNY 13,19 | CNY 12,80 | 10,49M |
| 2026-07-17 | CNY 12,84 | -0,70 % | CNY 12,90 | CNY 13,16 | CNY 12,71 | 10,94M |
| 2026-07-16 | CNY 12,93 | -0,69 % | CNY 12,91 | CNY 13,02 | CNY 12,74 | 6,72M |
| 2026-07-15 | CNY 13,02 | +1,48 % | CNY 12,80 | CNY 13,11 | CNY 12,79 | 7,77M |
| 2026-07-14 | CNY 12,83 | +0,86 % | CNY 12,76 | CNY 12,86 | CNY 12,63 | 7,73M |
| 2026-07-13 | CNY 12,72 | -3,34 % | CNY 13,11 | CNY 13,13 | CNY 12,67 | 9,59M |
| 2026-07-10 | CNY 13,16 | -1,05 % | CNY 13,20 | CNY 13,35 | CNY 13,00 | 7,87M |
| 2026-07-09 | CNY 13,30 | +1,53 % | CNY 13,09 | CNY 13,32 | CNY 12,88 | 10,07M |
| 2026-07-08 | CNY 13,10 | -1,13 % | CNY 13,29 | CNY 13,45 | CNY 13,09 | 7,96M |
| 2026-07-07 | CNY 13,25 | -3,07 % | CNY 13,70 | CNY 13,75 | CNY 13,18 | 9,59M |
| 2026-07-06 | CNY 13,67 | -0,29 % | CNY 13,81 | CNY 13,90 | CNY 13,60 | 7,93M |
| 2026-07-03 | CNY 13,71 | +0,66 % | CNY 13,69 | CNY 13,83 | CNY 13,57 | 9,30M |
| 2026-07-02 | CNY 13,62 | -3,27 % | CNY 14,01 | CNY 14,12 | CNY 13,57 | 14,56M |
| 2026-07-01 | CNY 14,08 | +4,84 % | CNY 13,37 | CNY 14,25 | CNY 13,32 | 22,77M |
| 2026-06-30 | CNY 13,43 | +0,37 % | CNY 13,31 | CNY 13,49 | CNY 13,20 | 8,80M |
| 2026-06-29 | CNY 13,38 | -0,96 % | CNY 13,57 | CNY 13,71 | CNY 13,32 | 10,95M |
| 2026-06-26 | CNY 13,51 | -6,05 % | CNY 14,31 | CNY 14,47 | CNY 13,51 | 15,12M |
| 2026-06-25 | CNY 14,38 | +1,55 % | CNY 14,12 | CNY 14,62 | CNY 13,88 | 16,35M |
| 2026-06-24 | CNY 14,16 | -2,95 % | CNY 14,43 | CNY 14,84 | CNY 14,10 | 13,69M |
| 2026-06-23 | CNY 14,59 | +0,62 % | CNY 14,45 | CNY 14,98 | CNY 14,35 | 20,90M |
| 2026-06-22 | CNY 14,50 | +5,84 % | CNY 13,70 | CNY 14,55 | CNY 13,56 | 18,86M |
| 2026-06-18 | CNY 13,70 | -3,45 % | CNY 14,29 | CNY 14,29 | CNY 13,64 | 9,81M |
| 2026-06-17 | CNY 14,19 | -1,60 % | CNY 14,42 | CNY 14,51 | CNY 14,13 | 8,06M |
| 2026-06-16 | CNY 14,42 | +1,12 % | CNY 14,25 | CNY 14,52 | CNY 14,11 | 11,54M |
| 2026-06-15 | CNY 14,26 | +3,03 % | CNY 13,81 | CNY 14,63 | CNY 13,81 | 16,09M |
| 2026-06-12 | CNY 13,84 | +3,75 % | CNY 13,40 | CNY 13,97 | CNY 13,34 | 13,28M |
| 2026-06-11 | CNY 13,34 | -2,49 % | CNY 13,50 | CNY 13,74 | CNY 13,17 | 9,12M |
| 2026-06-10 | CNY 13,68 | -0,07 % | CNY 13,65 | CNY 13,77 | CNY 13,51 | 6,19M |
| 2026-06-09 | CNY 13,69 | +1,03 % | CNY 13,55 | CNY 13,75 | CNY 13,43 | 6,46M |
| 2026-06-08 | CNY 13,55 | -2,59 % | CNY 13,65 | CNY 13,90 | CNY 13,41 | 8,76M |
| 2026-06-05 | CNY 13,91 | -1,21 % | CNY 13,99 | CNY 14,18 | CNY 13,90 | 7,36M |
| 2026-06-04 | CNY 14,08 | -1,33 % | CNY 14,22 | CNY 14,38 | CNY 13,96 | 8,34M |
| 2026-06-03 | CNY 14,27 | -0,70 % | CNY 14,37 | CNY 14,54 | CNY 14,00 | 9,05M |
| 2026-06-02 | CNY 14,37 | -1,10 % | CNY 14,57 | CNY 14,59 | CNY 14,24 | 8,86M |
| 2026-06-01 | CNY 14,53 | -0,34 % | CNY 14,50 | CNY 14,72 | CNY 14,38 | 8,41M |
| 2026-05-29 | CNY 14,58 | -1,82 % | CNY 14,88 | CNY 15,03 | CNY 14,56 | 13,58M |
| 2026-05-28 | CNY 14,85 | -2,24 % | CNY 15,10 | CNY 15,17 | CNY 14,58 | 14,59M |
| 2026-05-27 | CNY 15,19 | +0,80 % | CNY 15,08 | CNY 15,60 | CNY 14,93 | 17,11M |
| 2026-05-26 | CNY 15,07 | -0,72 % | CNY 15,05 | CNY 15,35 | CNY 14,86 | 12,42M |