Sicher Elevator Co. Ltd. Class A 301056
SZSE · China · Produzierendes Gewerbe
CNY 12,99-0,04 (-0,31 %)
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 12,99 | -0,31 % | CNY 13,44 | CNY 13,44 | CNY 12,95 | 2,66M |
| 2026-09-29 | CNY 13,03 | -0,31 % | CNY 13,02 | CNY 13,24 | CNY 12,78 | 2,77M |
| 2026-09-28 | CNY 13,07 | -2,61 % | CNY 13,69 | CNY 13,83 | CNY 12,98 | 3,51M |
| 2026-09-24 | CNY 13,42 | -1,97 % | CNY 13,67 | CNY 13,82 | CNY 13,42 | 3,12M |
| 2026-09-23 | CNY 13,69 | -1,23 % | CNY 14,05 | CNY 14,11 | CNY 13,66 | 3,47M |
| 2026-09-22 | CNY 13,86 | -2,46 % | CNY 14,18 | CNY 14,29 | CNY 13,69 | 4,50M |
| 2026-09-21 | CNY 14,21 | +2,97 % | CNY 13,87 | CNY 14,80 | CNY 13,87 | 6,17M |
| 2026-09-18 | CNY 13,80 | -0,50 % | CNY 13,85 | CNY 14,04 | CNY 13,80 | 2,33M |
| 2026-09-17 | CNY 13,87 | -0,64 % | CNY 14,24 | CNY 14,24 | CNY 13,52 | 3,26M |
| 2026-09-16 | CNY 13,96 | +2,05 % | CNY 13,68 | CNY 14,10 | CNY 13,50 | 3,92M |
| 2026-09-15 | CNY 13,68 | -4,40 % | CNY 14,35 | CNY 14,43 | CNY 13,66 | 4,75M |
| 2026-09-14 | CNY 14,31 | -2,32 % | CNY 14,65 | CNY 14,65 | CNY 14,08 | 3,36M |
| 2026-09-11 | CNY 14,65 | +0,90 % | CNY 14,44 | CNY 15,19 | CNY 13,81 | 7,15M |
| 2026-09-10 | CNY 14,52 | -2,02 % | CNY 14,63 | CNY 14,95 | CNY 14,47 | 4,13M |
| 2026-09-09 | CNY 14,82 | -2,31 % | CNY 15,03 | CNY 15,24 | CNY 14,25 | 4,48M |
| 2026-09-08 | CNY 15,17 | +2,57 % | CNY 14,79 | CNY 15,30 | CNY 14,51 | 4,72M |
| 2026-09-07 | CNY 14,79 | -0,07 % | CNY 14,72 | CNY 15,05 | CNY 14,52 | 5,02M |
| 2026-09-04 | CNY 14,80 | +5,87 % | CNY 14,19 | CNY 15,58 | CNY 14,03 | 9,16M |
| 2026-09-03 | CNY 13,98 | -2,92 % | CNY 14,72 | CNY 14,72 | CNY 13,94 | 6,12M |
| 2026-09-02 | CNY 14,40 | -0,69 % | CNY 14,36 | CNY 14,80 | CNY 14,28 | 7,58M |
| 2026-09-01 | CNY 14,50 | +4,54 % | CNY 13,78 | CNY 14,69 | CNY 13,51 | 8,85M |
| 2026-08-31 | CNY 13,87 | +5,16 % | CNY 13,43 | CNY 14,03 | CNY 12,62 | 10,78M |
| 2026-08-28 | CNY 13,19 | +10,01 % | CNY 12,03 | CNY 13,43 | CNY 11,92 | 10,11M |
| 2026-08-27 | CNY 11,99 | +4,08 % | CNY 11,47 | CNY 12,19 | CNY 11,34 | 4,02M |
| 2026-08-26 | CNY 11,52 | -1,62 % | CNY 11,76 | CNY 11,78 | CNY 11,31 | 2,71M |
| 2026-08-25 | CNY 11,71 | +2,72 % | CNY 11,26 | CNY 11,75 | CNY 11,19 | 2,60M |
| 2026-08-24 | CNY 11,40 | +3,83 % | CNY 11,06 | CNY 11,44 | CNY 10,88 | 3,32M |
| 2026-08-21 | CNY 10,98 | +0,92 % | CNY 10,72 | CNY 11,04 | CNY 10,70 | 2,34M |
| 2026-08-20 | CNY 10,88 | 0,00 % | CNY 10,98 | CNY 11,18 | CNY 10,80 | 2,28M |
| 2026-08-19 | CNY 10,88 | -4,06 % | CNY 11,16 | CNY 11,39 | CNY 10,86 | 2,40M |
| 2026-08-18 | CNY 11,34 | -1,99 % | CNY 11,51 | CNY 11,60 | CNY 11,21 | 2,64M |
| 2026-08-17 | CNY 11,57 | +5,18 % | CNY 10,97 | CNY 11,79 | CNY 10,80 | 5,33M |
| 2026-08-14 | CNY 11,00 | +3,00 % | CNY 10,75 | CNY 11,15 | CNY 10,54 | 4,05M |
| 2026-08-13 | CNY 10,68 | -5,40 % | CNY 11,30 | CNY 11,30 | CNY 10,64 | 3,71M |
| 2026-08-12 | CNY 11,29 | +1,90 % | CNY 11,08 | CNY 11,31 | CNY 10,95 | 3,15M |
| 2026-08-11 | CNY 11,08 | +2,78 % | CNY 10,73 | CNY 11,27 | CNY 10,64 | 4,49M |
| 2026-08-10 | CNY 10,78 | +2,37 % | CNY 10,52 | CNY 10,85 | CNY 10,32 | 2,84M |
| 2026-08-07 | CNY 10,53 | +0,10 % | CNY 10,49 | CNY 10,65 | CNY 10,20 | 5,46M |
| 2026-08-06 | CNY 10,52 | +5,62 % | CNY 9,91 | CNY 10,57 | CNY 9,87 | 5,53M |
| 2026-08-05 | CNY 9,96 | +0,30 % | CNY 9,97 | CNY 10,02 | CNY 9,81 | 2,55M |
| 2026-08-04 | CNY 9,93 | +1,64 % | CNY 9,81 | CNY 10,03 | CNY 9,71 | 2,49M |
| 2026-08-03 | CNY 9,77 | +2,73 % | CNY 9,55 | CNY 9,81 | CNY 9,54 | 2,93M |
| 2026-07-31 | CNY 9,51 | +1,28 % | CNY 9,49 | CNY 9,66 | CNY 9,44 | 2,55M |
| 2026-07-30 | CNY 9,39 | -1,05 % | CNY 9,50 | CNY 9,75 | CNY 9,30 | 3,24M |
| 2026-07-29 | CNY 9,49 | +1,82 % | CNY 9,45 | CNY 9,57 | CNY 9,21 | 3,22M |
| 2026-07-28 | CNY 9,32 | -1,58 % | CNY 9,30 | CNY 9,61 | CNY 9,28 | 3,18M |
| 2026-07-27 | CNY 9,47 | +3,72 % | CNY 9,02 | CNY 9,47 | CNY 9,02 | 2,79M |
| 2026-07-24 | CNY 9,13 | -2,56 % | CNY 9,29 | CNY 9,42 | CNY 8,99 | 2,55M |
| 2026-07-23 | CNY 9,37 | +5,28 % | CNY 8,98 | CNY 9,40 | CNY 8,90 | 3,78M |
| 2026-07-22 | CNY 8,90 | -3,16 % | CNY 8,80 | CNY 9,33 | CNY 8,80 | 4,83M |
| 2026-07-21 | CNY 9,19 | -3,26 % | CNY 9,42 | CNY 9,64 | CNY 8,39 | 7,42M |
| 2026-07-20 | CNY 9,50 | -5,00 % | CNY 10,00 | CNY 10,38 | CNY 9,22 | 3,41M |
| 2026-07-17 | CNY 10,00 | -5,21 % | CNY 10,50 | CNY 10,64 | CNY 9,94 | 2,56M |
| 2026-07-16 | CNY 10,55 | +0,48 % | CNY 10,57 | CNY 10,77 | CNY 10,37 | 1,85M |
| 2026-07-15 | CNY 10,50 | +2,34 % | CNY 10,46 | CNY 10,78 | CNY 10,32 | 2,77M |
| 2026-07-14 | CNY 10,26 | -0,10 % | CNY 10,37 | CNY 10,37 | CNY 9,97 | 2,65M |
| 2026-07-13 | CNY 10,27 | -3,84 % | CNY 10,74 | CNY 11,12 | CNY 10,00 | 2,77M |
| 2026-07-10 | CNY 10,68 | +2,89 % | CNY 10,28 | CNY 11,03 | CNY 10,28 | 3,11M |
| 2026-07-09 | CNY 10,38 | +0,10 % | CNY 10,49 | CNY 10,56 | CNY 10,06 | 2,46M |
| 2026-07-08 | CNY 10,37 | -5,98 % | CNY 11,00 | CNY 11,11 | CNY 10,35 | 2,81M |
| 2026-07-07 | CNY 11,03 | -2,13 % | CNY 11,32 | CNY 11,48 | CNY 11,01 | 2,49M |
| 2026-07-06 | CNY 11,27 | -1,74 % | CNY 11,54 | CNY 11,79 | CNY 11,07 | 2,50M |
| 2026-07-03 | CNY 11,47 | +1,41 % | CNY 11,42 | CNY 11,76 | CNY 11,34 | 1,80M |
| 2026-07-02 | CNY 11,31 | -2,50 % | CNY 11,65 | CNY 12,26 | CNY 11,30 | 3,21M |
| 2026-07-01 | CNY 11,60 | +3,57 % | CNY 11,22 | CNY 11,64 | CNY 11,05 | 2,99M |
| 2026-06-30 | CNY 11,20 | -0,09 % | CNY 11,01 | CNY 11,40 | CNY 10,94 | 2,07M |
| 2026-06-29 | CNY 11,21 | -1,58 % | CNY 11,57 | CNY 11,60 | CNY 10,95 | 3,32M |
| 2026-06-26 | CNY 11,39 | -2,82 % | CNY 11,71 | CNY 11,98 | CNY 11,33 | 3,55M |
| 2026-06-25 | CNY 11,72 | -4,33 % | CNY 12,30 | CNY 12,76 | CNY 11,70 | 5,08M |
| 2026-06-24 | CNY 12,25 | -7,76 % | CNY 13,10 | CNY 13,87 | CNY 12,12 | 8,31M |
| 2026-06-23 | CNY 13,28 | +11,50 % | CNY 12,15 | CNY 13,57 | CNY 11,86 | 6,60M |
| 2026-06-22 | CNY 11,91 | -0,25 % | CNY 11,82 | CNY 12,16 | CNY 11,33 | 2,60M |
| 2026-06-18 | CNY 11,94 | -0,08 % | CNY 11,99 | CNY 12,25 | CNY 11,86 | 2,82M |
| 2026-06-17 | CNY 11,95 | -2,61 % | CNY 12,19 | CNY 12,20 | CNY 11,90 | 2,06M |
| 2026-06-16 | CNY 12,27 | -0,08 % | CNY 12,26 | CNY 12,48 | CNY 12,05 | 1,93M |
| 2026-06-15 | CNY 12,28 | -0,32 % | CNY 12,33 | CNY 12,56 | CNY 12,20 | 2,26M |
| 2026-06-12 | CNY 12,32 | +0,24 % | CNY 12,25 | CNY 12,81 | CNY 12,21 | 1,70M |
| 2026-06-11 | CNY 12,29 | +0,74 % | CNY 12,22 | CNY 12,46 | CNY 11,88 | 2,45M |
| 2026-06-10 | CNY 12,20 | -2,40 % | CNY 12,41 | CNY 12,50 | CNY 12,02 | 2,20M |
| 2026-06-09 | CNY 12,50 | -0,48 % | CNY 12,61 | CNY 12,79 | CNY 12,41 | 1,73M |
| 2026-06-08 | CNY 12,56 | -3,53 % | CNY 12,89 | CNY 12,93 | CNY 12,08 | 2,44M |
| 2026-06-05 | CNY 13,02 | +1,17 % | CNY 12,78 | CNY 13,22 | CNY 12,55 | 2,52M |
| 2026-06-04 | CNY 12,87 | +1,02 % | CNY 12,76 | CNY 13,07 | CNY 12,50 | 2,48M |
| 2026-06-03 | CNY 12,74 | -0,70 % | CNY 12,93 | CNY 13,04 | CNY 12,61 | 2,40M |
| 2026-06-02 | CNY 12,83 | -2,88 % | CNY 13,20 | CNY 13,26 | CNY 12,50 | 2,70M |
| 2026-06-01 | CNY 13,21 | -2,22 % | CNY 13,60 | CNY 13,60 | CNY 13,11 | 3,19M |
| 2026-05-29 | CNY 13,51 | -1,82 % | CNY 13,77 | CNY 14,80 | CNY 13,45 | 4,09M |
| 2026-05-28 | CNY 13,76 | +2,84 % | CNY 13,38 | CNY 13,84 | CNY 13,03 | 3,15M |
| 2026-05-27 | CNY 13,38 | -3,04 % | CNY 13,83 | CNY 13,83 | CNY 13,28 | 2,52M |
| 2026-05-26 | CNY 13,80 | -3,50 % | CNY 14,17 | CNY 14,30 | CNY 13,30 | 3,90M |