Ningbo Cixing Co., Ltd. Class A 300307
SZSE · China · Produzierendes Gewerbe
CNY 6,87-0,08 (-1,15 %)
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 6,87 | -1,15 % | CNY 6,96 | CNY 7,00 | CNY 6,83 | 10,83M |
| 2026-09-29 | CNY 6,95 | -0,29 % | CNY 6,93 | CNY 7,06 | CNY 6,91 | 7,36M |
| 2026-09-28 | CNY 6,97 | -3,60 % | CNY 7,30 | CNY 7,30 | CNY 6,92 | 12,60M |
| 2026-09-24 | CNY 7,23 | -0,96 % | CNY 7,28 | CNY 7,34 | CNY 7,22 | 8,56M |
| 2026-09-23 | CNY 7,30 | -0,68 % | CNY 7,36 | CNY 7,38 | CNY 7,27 | 8,50M |
| 2026-09-22 | CNY 7,35 | +0,27 % | CNY 7,33 | CNY 7,48 | CNY 7,30 | 13,41M |
| 2026-09-21 | CNY 7,33 | +3,24 % | CNY 7,11 | CNY 7,34 | CNY 7,10 | 21,88M |
| 2026-09-18 | CNY 7,10 | -0,14 % | CNY 7,15 | CNY 7,28 | CNY 7,09 | 13,28M |
| 2026-09-17 | CNY 7,11 | -1,93 % | CNY 7,22 | CNY 7,32 | CNY 7,10 | 11,50M |
| 2026-09-16 | CNY 7,25 | +1,68 % | CNY 7,13 | CNY 7,32 | CNY 7,07 | 10,82M |
| 2026-09-15 | CNY 7,13 | -1,66 % | CNY 7,21 | CNY 7,22 | CNY 7,10 | 7,17M |
| 2026-09-14 | CNY 7,25 | +1,40 % | CNY 7,09 | CNY 7,26 | CNY 7,04 | 10,49M |
| 2026-09-11 | CNY 7,15 | -1,92 % | CNY 7,22 | CNY 7,22 | CNY 6,99 | 15,81M |
| 2026-09-10 | CNY 7,29 | -1,75 % | CNY 7,36 | CNY 7,38 | CNY 7,27 | 10,64M |
| 2026-09-09 | CNY 7,42 | -1,72 % | CNY 7,53 | CNY 7,58 | CNY 7,39 | 13,05M |
| 2026-09-08 | CNY 7,55 | +1,34 % | CNY 7,58 | CNY 7,69 | CNY 7,46 | 18,20M |
| 2026-09-07 | CNY 7,45 | +1,50 % | CNY 7,36 | CNY 7,47 | CNY 7,32 | 14,70M |
| 2026-09-04 | CNY 7,34 | -1,61 % | CNY 7,54 | CNY 7,58 | CNY 7,29 | 16,97M |
| 2026-09-03 | CNY 7,46 | +0,67 % | CNY 7,42 | CNY 7,53 | CNY 7,31 | 15,28M |
| 2026-09-02 | CNY 7,41 | -0,40 % | CNY 7,35 | CNY 7,47 | CNY 7,29 | 12,20M |
| 2026-09-01 | CNY 7,44 | -0,80 % | CNY 7,49 | CNY 7,54 | CNY 7,42 | 15,47M |
| 2026-08-31 | CNY 7,50 | +0,27 % | CNY 7,43 | CNY 7,51 | CNY 7,35 | 15,97M |
| 2026-08-28 | CNY 7,48 | -0,66 % | CNY 7,51 | CNY 7,63 | CNY 7,47 | 13,86M |
| 2026-08-27 | CNY 7,53 | +1,07 % | CNY 7,50 | CNY 7,57 | CNY 7,43 | 19,07M |
| 2026-08-26 | CNY 7,45 | 0,00 % | CNY 7,48 | CNY 7,58 | CNY 7,33 | 19,93M |
| 2026-08-25 | CNY 7,45 | +0,68 % | CNY 7,31 | CNY 7,50 | CNY 7,25 | 17,39M |
| 2026-08-24 | CNY 7,40 | -0,80 % | CNY 7,39 | CNY 7,46 | CNY 7,21 | 20,32M |
| 2026-08-21 | CNY 7,46 | +3,18 % | CNY 7,15 | CNY 7,53 | CNY 7,10 | 30,37M |
| 2026-08-20 | CNY 7,23 | +0,14 % | CNY 7,22 | CNY 7,36 | CNY 7,15 | 27,43M |
| 2026-08-19 | CNY 7,22 | -11,30 % | CNY 8,00 | CNY 8,06 | CNY 7,13 | 70,60M |
| 2026-08-18 | CNY 8,14 | +4,23 % | CNY 7,76 | CNY 8,20 | CNY 7,67 | 55,83M |
| 2026-08-17 | CNY 7,81 | 0,00 % | CNY 8,20 | CNY 8,24 | CNY 7,50 | 35,94M |
| 2026-08-14 | CNY 7,81 | +0,39 % | CNY 7,85 | CNY 7,85 | CNY 7,59 | 23,74M |
| 2026-08-13 | CNY 7,78 | +1,70 % | CNY 7,74 | CNY 7,95 | CNY 7,57 | 33,02M |
| 2026-08-12 | CNY 7,65 | -0,13 % | CNY 7,54 | CNY 7,68 | CNY 7,52 | 24,44M |
| 2026-08-11 | CNY 7,66 | +0,79 % | CNY 7,55 | CNY 7,85 | CNY 7,30 | 49,11M |
| 2026-08-10 | CNY 7,60 | -1,30 % | CNY 7,51 | CNY 8,14 | CNY 7,22 | 86,22M |
| 2026-08-07 | CNY 7,70 | +11,27 % | CNY 6,96 | CNY 7,75 | CNY 6,95 | 59,04M |
| 2026-08-06 | CNY 6,92 | -1,00 % | CNY 6,93 | CNY 6,98 | CNY 6,82 | 23,74M |
| 2026-08-05 | CNY 6,99 | +0,58 % | CNY 6,91 | CNY 7,20 | CNY 6,87 | 30,65M |
| 2026-08-04 | CNY 6,95 | +0,29 % | CNY 6,94 | CNY 7,02 | CNY 6,83 | 20,50M |
| 2026-08-03 | CNY 6,93 | +1,61 % | CNY 6,85 | CNY 7,00 | CNY 6,75 | 25,01M |
| 2026-07-31 | CNY 6,82 | +6,23 % | CNY 6,54 | CNY 6,92 | CNY 6,49 | 33,36M |
| 2026-07-30 | CNY 6,42 | -0,31 % | CNY 6,37 | CNY 6,56 | CNY 6,36 | 12,44M |
| 2026-07-29 | CNY 6,44 | +3,37 % | CNY 6,20 | CNY 6,50 | CNY 6,20 | 13,04M |
| 2026-07-28 | CNY 6,23 | -0,16 % | CNY 6,15 | CNY 6,30 | CNY 6,15 | 10,57M |
| 2026-07-27 | CNY 6,24 | +2,80 % | CNY 6,08 | CNY 6,29 | CNY 6,05 | 9,39M |
| 2026-07-24 | CNY 6,07 | -2,88 % | CNY 6,18 | CNY 6,21 | CNY 6,06 | 8,73M |
| 2026-07-23 | CNY 6,25 | +0,16 % | CNY 6,20 | CNY 6,29 | CNY 6,17 | 9,38M |
| 2026-07-22 | CNY 6,24 | -0,32 % | CNY 6,23 | CNY 6,35 | CNY 6,15 | 13,84M |
| 2026-07-21 | CNY 6,26 | +2,12 % | CNY 6,16 | CNY 6,33 | CNY 5,81 | 22,56M |
| 2026-07-20 | CNY 6,13 | -4,52 % | CNY 6,46 | CNY 6,56 | CNY 6,04 | 25,33M |
| 2026-07-17 | CNY 6,42 | -4,32 % | CNY 6,68 | CNY 6,76 | CNY 6,36 | 22,29M |
| 2026-07-16 | CNY 6,71 | 0,00 % | CNY 6,66 | CNY 6,76 | CNY 6,62 | 12,16M |
| 2026-07-15 | CNY 6,71 | -1,47 % | CNY 6,85 | CNY 6,92 | CNY 6,70 | 14,35M |
| 2026-07-14 | CNY 6,81 | +2,41 % | CNY 6,65 | CNY 6,82 | CNY 6,58 | 14,75M |
| 2026-07-13 | CNY 6,65 | -2,64 % | CNY 6,90 | CNY 6,90 | CNY 6,56 | 21,74M |
| 2026-07-10 | CNY 6,83 | +2,55 % | CNY 6,65 | CNY 6,93 | CNY 6,50 | 19,04M |
| 2026-07-09 | CNY 6,66 | -0,89 % | CNY 6,74 | CNY 6,82 | CNY 6,40 | 20,55M |
| 2026-07-08 | CNY 6,72 | -2,61 % | CNY 6,88 | CNY 6,94 | CNY 6,62 | 18,93M |
| 2026-07-07 | CNY 6,90 | -3,90 % | CNY 7,27 | CNY 7,36 | CNY 6,87 | 30,95M |
| 2026-07-06 | CNY 7,18 | -3,49 % | CNY 7,65 | CNY 7,98 | CNY 7,17 | 37,43M |
| 2026-07-03 | CNY 7,44 | +3,05 % | CNY 7,15 | CNY 7,62 | CNY 7,14 | 35,41M |
| 2026-07-02 | CNY 7,22 | -0,55 % | CNY 7,20 | CNY 7,43 | CNY 7,17 | 24,74M |
| 2026-07-01 | CNY 7,26 | -1,49 % | CNY 7,28 | CNY 7,39 | CNY 7,09 | 29,30M |
| 2026-06-30 | CNY 7,37 | +2,22 % | CNY 7,12 | CNY 7,44 | CNY 6,94 | 34,89M |
| 2026-06-29 | CNY 7,21 | +4,04 % | CNY 6,87 | CNY 7,34 | CNY 6,73 | 40,36M |
| 2026-06-26 | CNY 6,93 | -3,75 % | CNY 7,16 | CNY 7,18 | CNY 6,88 | 28,30M |
| 2026-06-25 | CNY 7,20 | -5,26 % | CNY 7,55 | CNY 7,55 | CNY 7,14 | 32,00M |
| 2026-06-24 | CNY 7,60 | -1,43 % | CNY 7,69 | CNY 7,76 | CNY 7,40 | 24,72M |
| 2026-06-23 | CNY 7,71 | -3,26 % | CNY 7,87 | CNY 7,92 | CNY 7,64 | 29,84M |
| 2026-06-22 | CNY 7,97 | -2,09 % | CNY 8,08 | CNY 8,14 | CNY 7,76 | 44,22M |
| 2026-06-18 | CNY 8,14 | +2,52 % | CNY 7,81 | CNY 8,68 | CNY 7,80 | 70,93M |
| 2026-06-17 | CNY 7,94 | -5,25 % | CNY 8,44 | CNY 8,52 | CNY 7,75 | 73,56M |
| 2026-06-16 | CNY 8,38 | -4,01 % | CNY 8,50 | CNY 8,72 | CNY 8,31 | 65,99M |
| 2026-06-15 | CNY 8,73 | +6,46 % | CNY 8,12 | CNY 8,77 | CNY 8,03 | 82,70M |
| 2026-06-12 | CNY 8,20 | +5,81 % | CNY 7,71 | CNY 8,20 | CNY 7,62 | 80,40M |
| 2026-06-11 | CNY 7,75 | +4,31 % | CNY 7,30 | CNY 7,75 | CNY 7,13 | 55,72M |
| 2026-06-10 | CNY 7,43 | -0,27 % | CNY 7,38 | CNY 7,63 | CNY 7,33 | 30,59M |
| 2026-06-09 | CNY 7,45 | 0,00 % | CNY 7,45 | CNY 7,52 | CNY 7,28 | 30,57M |
| 2026-06-08 | CNY 7,45 | -2,61 % | CNY 7,53 | CNY 7,65 | CNY 7,39 | 50,85M |
| 2026-06-05 | CNY 7,65 | +12,83 % | CNY 6,75 | CNY 7,79 | CNY 6,75 | 66,67M |
| 2026-06-04 | CNY 6,78 | -0,59 % | CNY 6,77 | CNY 6,87 | CNY 6,71 | 10,61M |
| 2026-06-03 | CNY 6,82 | +0,89 % | CNY 6,77 | CNY 6,98 | CNY 6,72 | 13,67M |
| 2026-06-02 | CNY 6,76 | -0,59 % | CNY 6,82 | CNY 6,91 | CNY 6,71 | 12,02M |
| 2026-06-01 | CNY 6,80 | +0,89 % | CNY 6,72 | CNY 6,89 | CNY 6,63 | 10,89M |
| 2026-05-29 | CNY 6,74 | -3,16 % | CNY 6,94 | CNY 7,01 | CNY 6,70 | 11,97M |
| 2026-05-28 | CNY 6,96 | -0,43 % | CNY 6,99 | CNY 7,04 | CNY 6,77 | 13,16M |
| 2026-05-27 | CNY 6,99 | -2,10 % | CNY 7,10 | CNY 7,17 | CNY 6,96 | 12,75M |
| 2026-05-26 | CNY 7,14 | -1,24 % | CNY 7,20 | CNY 7,30 | CNY 7,04 | 12,70M |