Henan Xinning Modern Logistics Co., Ltd. Class A 300013
SZSE · China · Transport
CNY 4,18-0,05 (-1,18 %)
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 4,18 | -1,18 % | CNY 4,24 | CNY 4,27 | CNY 4,17 | 10,00M |
| 2026-09-29 | CNY 4,23 | +0,24 % | CNY 4,24 | CNY 4,31 | CNY 4,21 | 13,41M |
| 2026-09-28 | CNY 4,22 | -2,54 % | CNY 4,32 | CNY 4,35 | CNY 4,18 | 15,32M |
| 2026-09-24 | CNY 4,33 | 0,00 % | CNY 4,32 | CNY 4,35 | CNY 4,29 |
| 11,41M |
| 2026-09-23 | CNY 4,33 | -1,14 % | CNY 4,38 | CNY 4,42 | CNY 4,31 | 13,06M |
| 2026-09-22 | CNY 4,38 | -0,68 % | CNY 4,42 | CNY 4,43 | CNY 4,36 | 14,54M |
| 2026-09-21 | CNY 4,41 | +2,08 % | CNY 4,37 | CNY 4,45 | CNY 4,32 | 19,32M |
| 2026-09-18 | CNY 4,32 | -1,14 % | CNY 4,36 | CNY 4,44 | CNY 4,28 | 15,21M |
| 2026-09-17 | CNY 4,37 | +3,07 % | CNY 4,22 | CNY 4,39 | CNY 4,17 | 17,80M |
| 2026-09-16 | CNY 4,24 | +1,68 % | CNY 4,16 | CNY 4,25 | CNY 4,11 | 12,83M |
| 2026-09-15 | CNY 4,17 | -1,42 % | CNY 4,22 | CNY 4,25 | CNY 4,15 | 15,53M |
| 2026-09-14 | CNY 4,23 | -1,86 % | CNY 4,27 | CNY 4,30 | CNY 4,21 | 18,69M |
| 2026-09-11 | CNY 4,31 | -3,36 % | CNY 4,44 | CNY 4,52 | CNY 4,26 | 29,36M |
| 2026-09-10 | CNY 4,46 | +5,69 % | CNY 4,19 | CNY 4,53 | CNY 4,17 | 44,61M |
| 2026-09-09 | CNY 4,22 | 0,00 % | CNY 4,20 | CNY 4,28 | CNY 4,16 | 11,34M |
| 2026-09-08 | CNY 4,22 | +0,48 % | CNY 4,19 | CNY 4,22 | CNY 4,16 | 12,05M |
| 2026-09-07 | CNY 4,20 | +1,20 % | CNY 4,15 | CNY 4,25 | CNY 4,13 | 14,44M |
| 2026-09-04 | CNY 4,15 | 0,00 % | CNY 4,18 | CNY 4,21 | CNY 4,12 | 14,06M |
| 2026-09-03 | CNY 4,15 | -3,04 % | CNY 4,28 | CNY 4,32 | CNY 4,13 | 15,46M |
| 2026-09-02 | CNY 4,28 | +0,23 % | CNY 4,28 | CNY 4,32 | CNY 4,24 | 14,34M |
| 2026-09-01 | CNY 4,27 | +0,95 % | CNY 4,22 | CNY 4,30 | CNY 4,21 | 16,79M |
| 2026-08-31 | CNY 4,23 | -0,47 % | CNY 4,24 | CNY 4,32 | CNY 4,20 | 18,78M |
| 2026-08-28 | CNY 4,25 | -4,49 % | CNY 4,39 | CNY 4,41 | CNY 4,23 | 32,80M |
| 2026-08-27 | CNY 4,45 | +3,73 % | CNY 4,28 | CNY 4,47 | CNY 4,25 | 35,85M |
| 2026-08-26 | CNY 4,29 | +4,89 % | CNY 4,18 | CNY 4,32 | CNY 4,12 | 42,73M |
| 2026-08-25 | CNY 4,09 | +2,76 % | CNY 4,00 | CNY 4,10 | CNY 3,97 | 13,08M |
| 2026-08-24 | CNY 3,98 | -2,21 % | CNY 4,10 | CNY 4,10 | CNY 3,93 | 10,96M |
| 2026-08-21 | CNY 4,07 | +1,50 % | CNY 3,99 | CNY 4,08 | CNY 3,96 | 13,52M |
| 2026-08-20 | CNY 4,01 | +2,04 % | CNY 3,93 | CNY 4,10 | CNY 3,93 | 13,29M |
| 2026-08-19 | CNY 3,93 | -3,44 % | CNY 4,04 | CNY 4,07 | CNY 3,90 | 14,19M |
| 2026-08-18 | CNY 4,07 | +0,25 % | CNY 4,04 | CNY 4,10 | CNY 4,01 | 12,06M |
| 2026-08-17 | CNY 4,06 | -0,49 % | CNY 4,10 | CNY 4,10 | CNY 3,97 | 18,11M |
| 2026-08-14 | CNY 4,08 | -0,49 % | CNY 4,07 | CNY 4,19 | CNY 4,04 | 13,74M |
| 2026-08-13 | CNY 4,10 | -2,15 % | CNY 4,25 | CNY 4,25 | CNY 4,08 | 18,29M |
| 2026-08-12 | CNY 4,19 | +0,96 % | CNY 4,13 | CNY 4,24 | CNY 4,09 | 21,58M |
| 2026-08-11 | CNY 4,15 | +4,80 % | CNY 3,99 | CNY 4,17 | CNY 3,88 | 34,05M |
| 2026-08-10 | CNY 3,96 | +7,61 % | CNY 3,69 | CNY 4,11 | CNY 3,66 | 29,44M |
| 2026-08-07 | CNY 3,68 | -2,13 % | CNY 3,79 | CNY 3,79 | CNY 3,62 | 13,92M |
| 2026-08-06 | CNY 3,76 | -1,57 % | CNY 3,80 | CNY 3,87 | CNY 3,69 | 16,54M |
| 2026-08-05 | CNY 3,82 | +4,09 % | CNY 3,69 | CNY 3,82 | CNY 3,66 | 18,20M |
| 2026-08-04 | CNY 3,67 | +0,27 % | CNY 3,69 | CNY 3,70 | CNY 3,62 | 13,94M |
| 2026-08-03 | CNY 3,66 | +5,17 % | CNY 3,46 | CNY 3,71 | CNY 3,44 | 22,89M |
| 2026-07-31 | CNY 3,48 | +2,96 % | CNY 3,40 | CNY 3,48 | CNY 3,38 | 15,72M |
| 2026-07-30 | CNY 3,38 | -3,15 % | CNY 3,48 | CNY 3,56 | CNY 3,37 | 16,52M |
| 2026-07-29 | CNY 3,49 | +1,16 % | CNY 3,42 | CNY 3,52 | CNY 3,41 | 16,85M |
| 2026-07-28 | CNY 3,45 | +1,77 % | CNY 3,35 | CNY 3,47 | CNY 3,33 | 14,61M |
| 2026-07-27 | CNY 3,39 | +2,73 % | CNY 3,32 | CNY 3,42 | CNY 3,26 | 13,44M |
| 2026-07-24 | CNY 3,30 | -2,37 % | CNY 3,34 | CNY 3,36 | CNY 3,24 | 14,92M |
| 2026-07-23 | CNY 3,38 | +3,05 % | CNY 3,24 | CNY 3,39 | CNY 3,24 | 18,43M |
| 2026-07-22 | CNY 3,28 | -3,81 % | CNY 3,37 | CNY 3,44 | CNY 3,25 | 19,28M |
| 2026-07-21 | CNY 3,41 | -0,87 % | CNY 3,46 | CNY 3,46 | CNY 3,23 | 21,33M |
| 2026-07-20 | CNY 3,44 | -5,23 % | CNY 3,66 | CNY 3,73 | CNY 3,39 | 23,88M |
| 2026-07-17 | CNY 3,63 | -5,96 % | CNY 3,83 | CNY 3,89 | CNY 3,60 | 26,35M |
| 2026-07-16 | CNY 3,86 | -0,52 % | CNY 3,85 | CNY 3,98 | CNY 3,81 | 19,79M |
| 2026-07-15 | CNY 3,88 | -0,51 % | CNY 3,89 | CNY 3,99 | CNY 3,82 | 15,29M |
| 2026-07-14 | CNY 3,90 | +2,63 % | CNY 3,76 | CNY 3,91 | CNY 3,73 | 16,98M |
| 2026-07-13 | CNY 3,80 | -1,81 % | CNY 3,87 | CNY 3,92 | CNY 3,75 | 19,57M |
| 2026-07-10 | CNY 3,87 | +1,04 % | CNY 3,80 | CNY 3,99 | CNY 3,75 | 18,46M |
| 2026-07-09 | CNY 3,83 | +1,06 % | CNY 3,77 | CNY 3,84 | CNY 3,65 | 18,50M |
| 2026-07-08 | CNY 3,79 | -4,29 % | CNY 3,95 | CNY 3,96 | CNY 3,77 | 21,90M |
| 2026-07-07 | CNY 3,96 | -1,98 % | CNY 4,06 | CNY 4,17 | CNY 3,94 | 21,51M |
| 2026-07-06 | CNY 4,04 | +3,32 % | CNY 3,94 | CNY 4,22 | CNY 3,94 | 30,19M |
| 2026-07-03 | CNY 3,91 | -3,93 % | CNY 4,10 | CNY 4,12 | CNY 3,88 | 23,39M |
| 2026-07-02 | CNY 4,07 | -0,73 % | CNY 4,05 | CNY 4,25 | CNY 4,05 | 22,32M |
| 2026-07-01 | CNY 4,10 | +5,13 % | CNY 3,90 | CNY 4,18 | CNY 3,90 | 28,59M |
| 2026-06-30 | CNY 3,90 | -1,02 % | CNY 3,92 | CNY 3,99 | CNY 3,84 | 16,61M |
| 2026-06-29 | CNY 3,94 | -1,50 % | CNY 3,98 | CNY 4,07 | CNY 3,78 | 24,70M |
| 2026-06-26 | CNY 4,00 | +4,44 % | CNY 3,78 | CNY 4,13 | CNY 3,70 | 33,35M |
| 2026-06-25 | CNY 3,83 | -2,30 % | CNY 3,95 | CNY 3,95 | CNY 3,77 | 17,00M |
| 2026-06-24 | CNY 3,92 | -1,75 % | CNY 3,97 | CNY 4,01 | CNY 3,83 | 15,69M |
| 2026-06-23 | CNY 3,99 | -0,25 % | CNY 3,98 | CNY 4,09 | CNY 3,94 | 16,68M |
| 2026-06-22 | CNY 4,00 | -2,68 % | CNY 4,12 | CNY 4,12 | CNY 3,81 | 31,21M |
| 2026-06-18 | CNY 4,11 | +5,12 % | CNY 3,90 | CNY 4,15 | CNY 3,81 | 39,17M |
| 2026-06-17 | CNY 3,91 | -4,17 % | CNY 4,04 | CNY 4,07 | CNY 3,90 | 16,67M |
| 2026-06-16 | CNY 4,08 | +1,75 % | CNY 3,99 | CNY 4,13 | CNY 3,92 | 18,06M |
| 2026-06-15 | CNY 4,01 | -1,47 % | CNY 4,11 | CNY 4,23 | CNY 3,98 | 21,78M |
| 2026-06-12 | CNY 4,07 | -0,73 % | CNY 4,13 | CNY 4,18 | CNY 4,04 | 16,60M |
| 2026-06-11 | CNY 4,10 | -2,38 % | CNY 4,17 | CNY 4,20 | CNY 4,03 | 17,22M |
| 2026-06-10 | CNY 4,20 | -2,78 % | CNY 4,32 | CNY 4,37 | CNY 4,13 | 18,88M |
| 2026-06-09 | CNY 4,32 | -1,82 % | CNY 4,44 | CNY 4,49 | CNY 4,29 | 23,27M |
| 2026-06-08 | CNY 4,40 | -0,90 % | CNY 4,46 | CNY 4,84 | CNY 4,34 | 36,74M |
| 2026-06-05 | CNY 4,44 | -1,55 % | CNY 4,52 | CNY 4,59 | CNY 4,28 | 23,11M |
| 2026-06-04 | CNY 4,51 | -1,31 % | CNY 4,57 | CNY 4,66 | CNY 4,46 | 15,96M |
| 2026-06-03 | CNY 4,57 | +0,44 % | CNY 4,56 | CNY 4,66 | CNY 4,50 | 20,78M |
| 2026-06-02 | CNY 4,55 | -3,60 % | CNY 4,71 | CNY 4,73 | CNY 4,50 | 21,23M |
| 2026-06-01 | CNY 4,72 | -1,46 % | CNY 4,75 | CNY 4,84 | CNY 4,64 | 30,48M |
| 2026-05-29 | CNY 4,79 | +3,68 % | CNY 4,66 | CNY 5,06 | CNY 4,66 | 40,87M |
| 2026-05-28 | CNY 4,62 | +2,44 % | CNY 4,50 | CNY 4,67 | CNY 4,50 | 20,49M |
| 2026-05-27 | CNY 4,51 | -3,43 % | CNY 4,64 | CNY 4,67 | CNY 4,47 | 26,16M |
| 2026-05-26 | CNY 4,67 | -1,27 % | CNY 4,77 | CNY 4,97 | CNY 4,60 | 28,13M |