Bank of Qingdao Co., Ltd. Class A 002948
SZSE · China · Finanzen
CNY 6,15+0,10 (+1,65 %)
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 6,15 | +1,65 % | CNY 6,05 | CNY 6,20 | CNY 6,03 | 36,39M |
| 2026-09-29 | CNY 6,05 | -0,17 % | CNY 6,03 | CNY 6,08 | CNY 5,98 | 31,42M |
| 2026-09-28 | CNY 6,06 | +0,33 % | CNY 6,05 | CNY 6,19 | CNY 6,03 | 46,88M |
| 2026-09-24 | CNY 6,04 | +0,33 % | CNY 6,02 | CNY 6,10 | CNY 6,01 | 30,40M |
| 2026-09-23 | CNY 6,02 | -0,50 % | CNY 6,03 | CNY 6,06 | CNY 5,99 | 20,71M |
| 2026-09-22 | CNY 6,05 | -0,33 % | CNY 6,05 | CNY 6,08 | CNY 5,97 | 34,50M |
| 2026-09-21 | CNY 6,07 | +0,33 % | CNY 6,03 | CNY 6,13 | CNY 5,98 | 30,45M |
| 2026-09-18 | CNY 6,05 | +0,50 % | CNY 5,99 | CNY 6,12 | CNY 5,96 | 30,90M |
| 2026-09-17 | CNY 6,02 | -0,33 % | CNY 6,04 | CNY 6,08 | CNY 5,98 | 26,71M |
| 2026-09-16 | CNY 6,04 | -2,11 % | CNY 6,15 | CNY 6,18 | CNY 5,98 | 48,53M |
| 2026-09-15 | CNY 6,17 | -1,59 % | CNY 6,26 | CNY 6,27 | CNY 6,15 | 26,71M |
| 2026-09-14 | CNY 6,27 | +0,48 % | CNY 6,23 | CNY 6,32 | CNY 6,22 | 35,20M |
| 2026-09-11 | CNY 6,24 | -1,73 % | CNY 6,36 | CNY 6,37 | CNY 6,22 | 39,88M |
| 2026-09-10 | CNY 6,35 | +2,75 % | CNY 6,20 | CNY 6,36 | CNY 6,16 | 45,45M |
| 2026-09-09 | CNY 6,18 | -0,16 % | CNY 6,17 | CNY 6,26 | CNY 6,14 | 32,65M |
| 2026-09-08 | CNY 6,19 | -0,48 % | CNY 6,21 | CNY 6,25 | CNY 6,14 | 46,90M |
| 2026-09-07 | CNY 6,22 | -2,05 % | CNY 6,36 | CNY 6,38 | CNY 6,16 | 52,51M |
| 2026-09-04 | CNY 6,35 | +0,47 % | CNY 6,30 | CNY 6,39 | CNY 6,26 | 31,27M |
| 2026-09-03 | CNY 6,32 | +0,32 % | CNY 6,26 | CNY 6,42 | CNY 6,25 | 39,35M |
| 2026-09-02 | CNY 6,30 | 0,00 % | CNY 6,30 | CNY 6,37 | CNY 6,24 | 39,69M |
| 2026-09-01 | CNY 6,30 | +2,61 % | CNY 6,13 | CNY 6,31 | CNY 6,11 | 46,54M |
| 2026-08-31 | CNY 6,14 | +1,66 % | CNY 6,04 | CNY 6,17 | CNY 6,02 | 46,55M |
| 2026-08-28 | CNY 6,04 | +1,68 % | CNY 5,96 | CNY 6,06 | CNY 5,94 | 54,74M |
| 2026-08-27 | CNY 5,94 | -0,67 % | CNY 5,96 | CNY 5,98 | CNY 5,83 | 37,89M |
| 2026-08-26 | CNY 5,98 | +1,18 % | CNY 5,88 | CNY 5,99 | CNY 5,88 | 36,45M |
| 2026-08-25 | CNY 5,91 | -1,50 % | CNY 5,99 | CNY 6,02 | CNY 5,88 | 39,91M |
| 2026-08-24 | CNY 6,00 | +0,84 % | CNY 5,91 | CNY 6,00 | CNY 5,89 | 32,56M |
| 2026-08-21 | CNY 5,95 | -0,50 % | CNY 5,97 | CNY 6,00 | CNY 5,89 | 31,49M |
| 2026-08-20 | CNY 5,98 | +1,53 % | CNY 5,85 | CNY 6,05 | CNY 5,83 | 56,25M |
| 2026-08-19 | CNY 5,89 | +2,43 % | CNY 5,77 | CNY 5,89 | CNY 5,75 | 62,30M |
| 2026-08-18 | CNY 5,75 | +0,35 % | CNY 5,74 | CNY 5,82 | CNY 5,72 | 29,81M |
| 2026-08-17 | CNY 5,73 | +1,06 % | CNY 5,70 | CNY 5,75 | CNY 5,63 | 28,06M |
| 2026-08-14 | CNY 5,67 | -1,22 % | CNY 5,72 | CNY 5,73 | CNY 5,64 | 25,70M |
| 2026-08-13 | CNY 5,74 | +0,53 % | CNY 5,71 | CNY 5,74 | CNY 5,66 | 23,25M |
| 2026-08-12 | CNY 5,71 | -0,70 % | CNY 5,75 | CNY 5,76 | CNY 5,68 | 19,85M |
| 2026-08-11 | CNY 5,75 | -0,86 % | CNY 5,83 | CNY 5,87 | CNY 5,72 | 32,50M |
| 2026-08-10 | CNY 5,80 | +1,93 % | CNY 5,67 | CNY 5,84 | CNY 5,65 | 33,72M |
| 2026-08-07 | CNY 5,69 | -0,87 % | CNY 5,74 | CNY 5,74 | CNY 5,64 | 34,32M |
| 2026-08-06 | CNY 5,74 | +0,17 % | CNY 5,73 | CNY 5,79 | CNY 5,69 | 36,54M |
| 2026-08-05 | CNY 5,73 | +0,53 % | CNY 5,70 | CNY 5,77 | CNY 5,67 | 34,38M |
| 2026-08-04 | CNY 5,70 | -3,39 % | CNY 5,89 | CNY 5,92 | CNY 5,68 | 45,24M |
| 2026-08-03 | CNY 5,90 | +0,85 % | CNY 5,81 | CNY 6,09 | CNY 5,81 | 69,26M |
| 2026-07-31 | CNY 5,85 | -0,85 % | CNY 5,80 | CNY 5,86 | CNY 5,71 | 55,78M |
| 2026-07-30 | CNY 5,90 | +0,68 % | CNY 5,84 | CNY 5,94 | CNY 5,82 | 43,21M |
| 2026-07-29 | CNY 5,86 | +1,74 % | CNY 5,76 | CNY 5,88 | CNY 5,75 | 35,65M |
| 2026-07-28 | CNY 5,76 | 0,00 % | CNY 5,75 | CNY 5,78 | CNY 5,69 | 31,42M |
| 2026-07-27 | CNY 5,76 | +0,88 % | CNY 5,69 | CNY 5,79 | CNY 5,65 | 31,01M |
| 2026-07-24 | CNY 5,71 | -1,04 % | CNY 5,77 | CNY 5,79 | CNY 5,69 | 27,46M |
| 2026-07-23 | CNY 5,77 | +1,05 % | CNY 5,68 | CNY 5,79 | CNY 5,68 | 28,10M |
| 2026-07-22 | CNY 5,71 | +1,06 % | CNY 5,61 | CNY 5,74 | CNY 5,57 | 42,36M |
| 2026-07-21 | CNY 5,65 | -1,40 % | CNY 5,72 | CNY 5,79 | CNY 5,64 | 44,83M |
| 2026-07-20 | CNY 5,73 | +1,78 % | CNY 5,61 | CNY 5,79 | CNY 5,59 | 51,82M |
| 2026-07-17 | CNY 5,63 | +0,72 % | CNY 5,60 | CNY 5,78 | CNY 5,59 | 53,41M |
| 2026-07-16 | CNY 5,59 | -1,24 % | CNY 5,65 | CNY 5,69 | CNY 5,52 | 38,09M |
| 2026-07-15 | CNY 5,66 | +2,72 % | CNY 5,48 | CNY 5,66 | CNY 5,48 | 42,96M |
| 2026-07-14 | CNY 5,51 | +1,10 % | CNY 5,40 | CNY 5,54 | CNY 5,37 | 49,80M |
| 2026-07-13 | CNY 5,45 | +1,87 % | CNY 5,36 | CNY 5,46 | CNY 5,31 | 54,14M |
| 2026-07-10 | CNY 5,35 | -1,29 % | CNY 5,37 | CNY 5,44 | CNY 5,33 | 41,85M |
| 2026-07-09 | CNY 5,42 | -0,55 % | CNY 5,39 | CNY 5,51 | CNY 5,37 | 34,23M |
| 2026-07-08 | CNY 5,45 | +0,37 % | CNY 5,38 | CNY 5,47 | CNY 5,34 | 35,91M |
| 2026-07-07 | CNY 5,43 | -2,16 % | CNY 5,50 | CNY 5,54 | CNY 5,33 | 41,70M |
| 2026-07-06 | CNY 5,55 | +5,31 % | CNY 5,24 | CNY 5,55 | CNY 5,21 | 53,18M |
| 2026-07-03 | CNY 5,27 | 0,00 % | CNY 5,26 | CNY 5,34 | CNY 5,19 | 27,44M |
| 2026-07-02 | CNY 5,27 | +0,57 % | CNY 5,24 | CNY 5,37 | CNY 5,17 | 36,07M |
| 2026-07-01 | CNY 5,24 | +3,15 % | CNY 5,08 | CNY 5,26 | CNY 5,05 | 34,30M |
| 2026-06-30 | CNY 5,08 | -2,68 % | CNY 5,25 | CNY 5,25 | CNY 5,05 | 35,87M |
| 2026-06-29 | CNY 5,22 | -1,14 % | CNY 5,28 | CNY 5,29 | CNY 5,11 | 37,90M |
| 2026-06-26 | CNY 5,28 | -1,31 % | CNY 5,33 | CNY 5,38 | CNY 5,18 | 36,69M |
| 2026-06-25 | CNY 5,35 | -0,37 % | CNY 5,36 | CNY 5,45 | CNY 5,29 | 30,21M |
| 2026-06-24 | CNY 5,37 | -5,62 % | CNY 5,51 | CNY 5,53 | CNY 5,36 | 35,79M |
| 2026-06-23 | CNY 5,69 | +1,97 % | CNY 5,56 | CNY 5,74 | CNY 5,54 | 37,73M |
| 2026-06-22 | CNY 5,58 | +0,90 % | CNY 5,48 | CNY 5,60 | CNY 5,37 | 40,44M |
| 2026-06-18 | CNY 5,53 | -4,16 % | CNY 5,75 | CNY 5,76 | CNY 5,52 | 44,30M |
| 2026-06-17 | CNY 5,77 | +0,35 % | CNY 5,80 | CNY 5,83 | CNY 5,72 | 25,18M |
| 2026-06-16 | CNY 5,75 | -2,04 % | CNY 5,84 | CNY 5,88 | CNY 5,73 | 28,76M |
| 2026-06-15 | CNY 5,87 | -2,00 % | CNY 5,95 | CNY 5,98 | CNY 5,84 | 45,57M |
| 2026-06-12 | CNY 5,99 | +1,70 % | CNY 5,84 | CNY 6,00 | CNY 5,76 | 43,11M |
| 2026-06-11 | CNY 5,89 | -0,67 % | CNY 5,93 | CNY 5,97 | CNY 5,82 | 47,73M |
| 2026-06-10 | CNY 5,93 | +4,96 % | CNY 5,65 | CNY 5,96 | CNY 5,62 | 76,40M |
| 2026-06-09 | CNY 5,65 | +3,29 % | CNY 5,46 | CNY 5,66 | CNY 5,43 | 51,05M |
| 2026-06-08 | CNY 5,47 | +0,55 % | CNY 5,42 | CNY 5,54 | CNY 5,40 | 38,23M |
| 2026-06-05 | CNY 5,44 | +0,93 % | CNY 5,43 | CNY 5,56 | CNY 5,40 | 34,21M |
| 2026-06-04 | CNY 5,39 | -2,00 % | CNY 5,53 | CNY 5,54 | CNY 5,37 | 35,79M |
| 2026-06-03 | CNY 5,50 | -1,96 % | CNY 5,56 | CNY 5,58 | CNY 5,46 | 47,68M |
| 2026-06-02 | CNY 5,61 | -1,06 % | CNY 5,63 | CNY 5,73 | CNY 5,59 | 40,99M |
| 2026-06-01 | CNY 5,67 | +1,43 % | CNY 5,52 | CNY 5,69 | CNY 5,40 | 53,30M |
| 2026-05-29 | CNY 5,59 | +2,38 % | CNY 5,45 | CNY 5,63 | CNY 5,43 | 39,73M |
| 2026-05-28 | CNY 5,46 | -1,62 % | CNY 5,51 | CNY 5,56 | CNY 5,46 | 24,50M |
| 2026-05-27 | CNY 5,55 | -1,25 % | CNY 5,64 | CNY 5,64 | CNY 5,46 | 34,03M |
| 2026-05-26 | CNY 5,62 | -0,18 % | CNY 5,65 | CNY 5,67 | CNY 5,56 | 27,06M |