Hichain Logistics Co., Ltd. Class A 300873
SZSE · China · Transport
CNY 14,51-0,09 (-0,62 %)
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 14,51 | -0,62 % | CNY 14,76 | CNY 15,25 | CNY 14,46 | 15,70M |
| 2026-09-29 | CNY 14,60 | +2,24 % | CNY 14,22 | CNY 15,17 | CNY 14,21 | 15,04M |
| 2026-09-28 | CNY 14,28 | -8,40 % | CNY 15,50 | CNY 15,77 | CNY 14,16 | 14,60M |
| 2026-09-24 | CNY 15,59 | -2,62 % | CNY 15,91 | CNY 15,94 | CNY 15,49 | 8,40M |
| 2026-09-23 | CNY 16,01 | -3,84 % | CNY 16,30 | CNY 16,38 | CNY 15,90 | 16,21M |
| 2026-09-22 | CNY 16,65 | -2,80 % | CNY 17,13 | CNY 17,47 | CNY 16,62 | 13,20M |
| 2026-09-21 | CNY 17,13 | +3,32 % | CNY 16,82 | CNY 17,20 | CNY 16,42 | 26,22M |
| 2026-09-18 | CNY 16,58 | +11,80 % | CNY 14,97 | CNY 16,66 | CNY 14,95 | 21,51M |
| 2026-09-17 | CNY 14,83 | -0,27 % | CNY 14,80 | CNY 15,18 | CNY 14,50 | 6,60M |
| 2026-09-16 | CNY 14,87 | +2,20 % | CNY 14,51 | CNY 15,13 | CNY 14,33 | 9,17M |
| 2026-09-15 | CNY 14,55 | -0,07 % | CNY 14,50 | CNY 14,75 | CNY 14,22 | 8,61M |
| 2026-09-14 | CNY 14,56 | -0,21 % | CNY 14,36 | CNY 14,71 | CNY 14,24 | 6,92M |
| 2026-09-11 | CNY 14,59 | -4,45 % | CNY 15,01 | CNY 15,07 | CNY 14,21 | 9,96M |
| 2026-09-10 | CNY 15,27 | -1,55 % | CNY 15,39 | CNY 15,47 | CNY 14,97 | 7,77M |
| 2026-09-09 | CNY 15,51 | -2,33 % | CNY 15,92 | CNY 16,13 | CNY 15,48 | 9,75M |
| 2026-09-08 | CNY 15,88 | -2,87 % | CNY 16,48 | CNY 16,50 | CNY 15,80 | 9,85M |
| 2026-09-07 | CNY 16,35 | +5,69 % | CNY 15,61 | CNY 16,79 | CNY 15,57 | 14,39M |
| 2026-09-04 | CNY 15,47 | -1,34 % | CNY 15,81 | CNY 16,18 | CNY 15,34 | 9,33M |
| 2026-09-03 | CNY 15,68 | -0,57 % | CNY 15,80 | CNY 16,05 | CNY 15,50 | 7,07M |
| 2026-09-02 | CNY 15,77 | -0,94 % | CNY 15,69 | CNY 15,95 | CNY 15,57 | 6,94M |
| 2026-09-01 | CNY 15,92 | -1,24 % | CNY 16,08 | CNY 16,26 | CNY 15,74 | 9,04M |
| 2026-08-31 | CNY 16,12 | +2,03 % | CNY 15,64 | CNY 16,26 | CNY 15,64 | 10,99M |
| 2026-08-28 | CNY 15,80 | -4,93 % | CNY 16,66 | CNY 16,88 | CNY 15,80 | 16,79M |
| 2026-08-27 | CNY 16,62 | +11,62 % | CNY 15,00 | CNY 17,00 | CNY 14,90 | 22,59M |
| 2026-08-26 | CNY 14,89 | +0,47 % | CNY 15,04 | CNY 15,29 | CNY 14,71 | 11,66M |
| 2026-08-25 | CNY 14,82 | -0,74 % | CNY 14,73 | CNY 14,93 | CNY 14,30 | 9,97M |
| 2026-08-24 | CNY 14,93 | -3,05 % | CNY 15,41 | CNY 15,44 | CNY 14,53 | 12,05M |
| 2026-08-21 | CNY 15,40 | -0,58 % | CNY 15,29 | CNY 15,75 | CNY 15,05 | 7,88M |
| 2026-08-20 | CNY 15,49 | -0,06 % | CNY 15,78 | CNY 15,87 | CNY 15,28 | 10,82M |
| 2026-08-19 | CNY 15,50 | -10,51 % | CNY 16,97 | CNY 17,00 | CNY 15,36 | 13,94M |
| 2026-08-18 | CNY 17,32 | -2,97 % | CNY 17,76 | CNY 18,12 | CNY 16,98 | 12,65M |
| 2026-08-17 | CNY 17,85 | +7,66 % | CNY 16,59 | CNY 17,87 | CNY 16,57 | 15,37M |
| 2026-08-14 | CNY 16,58 | -0,06 % | CNY 16,66 | CNY 16,81 | CNY 16,20 | 9,62M |
| 2026-08-13 | CNY 16,59 | -4,93 % | CNY 17,57 | CNY 17,83 | CNY 16,52 | 12,30M |
| 2026-08-12 | CNY 17,45 | +1,51 % | CNY 17,06 | CNY 17,56 | CNY 17,04 | 10,76M |
| 2026-08-11 | CNY 17,19 | -1,04 % | CNY 17,15 | CNY 17,46 | CNY 16,60 | 11,60M |
| 2026-08-10 | CNY 17,37 | +3,09 % | CNY 16,98 | CNY 17,39 | CNY 16,53 | 17,34M |
| 2026-08-07 | CNY 16,85 | +2,87 % | CNY 16,38 | CNY 17,18 | CNY 15,91 | 16,11M |
| 2026-08-06 | CNY 16,38 | +0,49 % | CNY 16,00 | CNY 16,80 | CNY 15,90 | 18,93M |
| 2026-08-05 | CNY 16,30 | +9,62 % | CNY 14,90 | CNY 16,35 | CNY 14,89 | 20,38M |
| 2026-08-04 | CNY 14,87 | +6,06 % | CNY 14,14 | CNY 15,15 | CNY 14,00 | 18,11M |
| 2026-08-03 | CNY 14,02 | -2,64 % | CNY 14,44 | CNY 14,66 | CNY 13,86 | 16,33M |
| 2026-07-31 | CNY 14,40 | +4,88 % | CNY 14,66 | CNY 15,04 | CNY 14,24 | 23,17M |
| 2026-07-30 | CNY 13,73 | -9,91 % | CNY 15,09 | CNY 15,34 | CNY 13,57 | 22,18M |
| 2026-07-29 | CNY 15,24 | -2,93 % | CNY 15,72 | CNY 15,95 | CNY 14,71 | 14,66M |
| 2026-07-28 | CNY 15,70 | -6,99 % | CNY 16,70 | CNY 16,96 | CNY 15,57 | 11,34M |
| 2026-07-27 | CNY 16,88 | +6,16 % | CNY 15,90 | CNY 16,88 | CNY 15,50 | 14,98M |
| 2026-07-24 | CNY 15,90 | -8,93 % | CNY 17,15 | CNY 17,41 | CNY 15,85 | 17,75M |
| 2026-07-23 | CNY 17,46 | +5,24 % | CNY 16,78 | CNY 17,88 | CNY 16,78 | 29,08M |
| 2026-07-22 | CNY 16,59 | -5,85 % | CNY 17,57 | CNY 17,98 | CNY 16,35 | 22,05M |
| 2026-07-21 | CNY 17,62 | +1,38 % | CNY 17,52 | CNY 17,94 | CNY 15,23 | 27,29M |
| 2026-07-20 | CNY 17,38 | -11,73 % | CNY 19,69 | CNY 20,11 | CNY 17,02 | 19,58M |
| 2026-07-17 | CNY 19,69 | -10,50 % | CNY 21,68 | CNY 22,30 | CNY 19,50 | 18,13M |
| 2026-07-16 | CNY 22,00 | -9,61 % | CNY 23,90 | CNY 24,57 | CNY 21,60 | 19,92M |
| 2026-07-15 | CNY 24,34 | -7,59 % | CNY 26,36 | CNY 27,14 | CNY 23,93 | 19,13M |
| 2026-07-14 | CNY 26,34 | -2,70 % | CNY 27,31 | CNY 28,00 | CNY 25,60 | 22,85M |
| 2026-07-13 | CNY 27,07 | -8,86 % | CNY 29,64 | CNY 31,00 | CNY 26,85 | 26,01M |
| 2026-07-10 | CNY 29,70 | -0,27 % | CNY 28,80 | CNY 32,23 | CNY 28,80 | 29,10M |
| 2026-07-09 | CNY 29,78 | +3,22 % | CNY 29,43 | CNY 30,23 | CNY 28,56 | 21,13M |
| 2026-07-08 | CNY 28,85 | -2,20 % | CNY 29,27 | CNY 30,33 | CNY 27,50 | 22,30M |
| 2026-07-07 | CNY 29,50 | -4,84 % | CNY 31,01 | CNY 31,51 | CNY 28,78 | 23,15M |
| 2026-07-06 | CNY 31,00 | 0,00 % | CNY 31,51 | CNY 33,50 | CNY 30,82 | 35,35M |
| 2026-07-03 | CNY 31,00 | +3,30 % | CNY 30,20 | CNY 32,24 | CNY 29,72 | 42,63M |
| 2026-07-02 | CNY 30,01 | +4,49 % | CNY 27,77 | CNY 32,57 | CNY 27,77 | 61,21M |
| 2026-07-01 | CNY 28,72 | +19,06 % | CNY 26,10 | CNY 28,72 | CNY 25,86 | 54,96M |
| 2026-06-30 | CNY 24,12 | +20,01 % | CNY 20,00 | CNY 24,12 | CNY 19,45 | 46,38M |
| 2026-06-29 | CNY 20,10 | +7,24 % | CNY 18,75 | CNY 20,74 | CNY 18,75 | 16,08M |
| 2026-06-26 | CNY 18,74 | -1,80 % | CNY 19,08 | CNY 19,94 | CNY 18,54 | 11,84M |
| 2026-06-25 | CNY 19,09 | +1,87 % | CNY 19,41 | CNY 19,86 | CNY 18,61 | 9,57M |
| 2026-06-24 | CNY 18,74 | +2,50 % | CNY 18,22 | CNY 18,85 | CNY 17,72 | 8,40M |
| 2026-06-23 | CNY 18,28 | -2,22 % | CNY 18,93 | CNY 19,21 | CNY 18,11 | 11,94M |
| 2026-06-22 | CNY 18,69 | -1,91 % | CNY 19,06 | CNY 20,99 | CNY 18,43 | 21,69M |
| 2026-06-18 | CNY 19,06 | +7,49 % | CNY 17,71 | CNY 19,18 | CNY 17,52 | 13,79M |
| 2026-06-17 | CNY 17,73 | +0,08 % | CNY 17,36 | CNY 17,91 | CNY 17,26 | 8,03M |
| 2026-06-16 | CNY 17,71 | +5,13 % | CNY 16,79 | CNY 17,76 | CNY 16,56 | 10,28M |
| 2026-06-15 | CNY 16,85 | +1,94 % | CNY 16,54 | CNY 17,04 | CNY 16,48 | 6,86M |
| 2026-06-12 | CNY 16,53 | +3,58 % | CNY 16,08 | CNY 16,70 | CNY 15,87 | 7,23M |
| 2026-06-11 | CNY 15,96 | -1,76 % | CNY 16,07 | CNY 16,64 | CNY 15,74 | 7,06M |
| 2026-06-10 | CNY 16,24 | +2,80 % | CNY 15,55 | CNY 16,33 | CNY 15,55 | 6,80M |
| 2026-06-09 | CNY 15,80 | +2,31 % | CNY 15,39 | CNY 15,99 | CNY 15,23 | 4,87M |
| 2026-06-08 | CNY 15,44 | -3,31 % | CNY 15,49 | CNY 16,21 | CNY 15,29 | 7,60M |
| 2026-06-05 | CNY 15,97 | +7,04 % | CNY 14,92 | CNY 16,19 | CNY 14,69 | 7,87M |
| 2026-06-04 | CNY 14,92 | -1,23 % | CNY 15,11 | CNY 15,20 | CNY 14,84 | 2,78M |
| 2026-06-03 | CNY 15,11 | -1,44 % | CNY 15,33 | CNY 15,49 | CNY 14,91 | 3,50M |
| 2026-06-02 | CNY 15,33 | -3,64 % | CNY 15,91 | CNY 16,18 | CNY 15,28 | 4,52M |
| 2026-06-01 | CNY 15,91 | +3,39 % | CNY 15,29 | CNY 16,14 | CNY 15,29 | 4,62M |
| 2026-05-29 | CNY 15,39 | -7,28 % | CNY 16,64 | CNY 16,86 | CNY 15,29 | 6,03M |
| 2026-05-28 | CNY 16,59 | -0,13 % | CNY 16,61 | CNY 16,69 | CNY 16,08 | 4,98M |
| 2026-05-27 | CNY 16,61 | -0,60 % | CNY 16,56 | CNY 16,81 | CNY 16,30 | 5,53M |
| 2026-05-26 | CNY 16,71 | -0,47 % | CNY 16,74 | CNY 16,79 | CNY 16,39 | 5,67M |