SFC Holdings Co., Ltd. Class A 301558
SZSE · China · Vertriebsdienstleistungen
CNY 6,73-0,02 (-0,30 %)
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 6,73 | -0,30 % | CNY 6,73 | CNY 6,92 | CNY 6,59 | 14,90M |
| 2026-09-29 | CNY 6,75 | 0,00 % | CNY 6,70 | CNY 6,90 | CNY 6,70 | 15,38M |
| 2026-09-28 | CNY 6,75 | +0,30 % | CNY 6,98 | CNY 7,26 | CNY 6,71 | 23,10M |
| 2026-09-24 | CNY 6,73 | +0,15 % | CNY 6,71 | CNY 6,83 | CNY 6,67 | 8,08M |
| 2026-09-23 | CNY 6,72 | -1,32 % | CNY 6,80 | CNY 6,80 | CNY 6,69 | 6,35M |
| 2026-09-22 | CNY 6,81 | +0,44 % | CNY 6,76 | CNY 6,89 | CNY 6,74 | 8,77M |
| 2026-09-21 | CNY 6,78 | +1,65 % | CNY 6,66 | CNY 6,78 | CNY 6,63 | 6,81M |
| 2026-09-18 | CNY 6,67 | -1,19 % | CNY 6,70 | CNY 6,76 | CNY 6,61 | 9,25M |
| 2026-09-17 | CNY 6,75 | +4,01 % | CNY 6,46 | CNY 6,75 | CNY 6,44 | 12,59M |
| 2026-09-16 | CNY 6,49 | +4,17 % | CNY 6,22 | CNY 6,60 | CNY 6,17 | 11,01M |
| 2026-09-15 | CNY 6,23 | -2,81 % | CNY 6,39 | CNY 6,41 | CNY 6,22 | 4,22M |
| 2026-09-14 | CNY 6,41 | +0,16 % | CNY 6,34 | CNY 6,47 | CNY 6,34 | 3,91M |
| 2026-09-11 | CNY 6,40 | -2,88 % | CNY 6,59 | CNY 6,59 | CNY 6,33 | 7,52M |
| 2026-09-10 | CNY 6,59 | -1,64 % | CNY 6,70 | CNY 6,70 | CNY 6,50 | 7,48M |
| 2026-09-09 | CNY 6,70 | -2,19 % | CNY 6,80 | CNY 6,83 | CNY 6,67 | 7,05M |
| 2026-09-08 | CNY 6,85 | +1,63 % | CNY 6,75 | CNY 7,05 | CNY 6,72 | 14,76M |
| 2026-09-07 | CNY 6,74 | +1,66 % | CNY 6,64 | CNY 6,76 | CNY 6,62 | 8,28M |
| 2026-09-04 | CNY 6,63 | +2,16 % | CNY 6,54 | CNY 6,77 | CNY 6,50 | 10,73M |
| 2026-09-03 | CNY 6,49 | -2,55 % | CNY 6,69 | CNY 6,73 | CNY 6,49 | 6,65M |
| 2026-09-02 | CNY 6,66 | -1,19 % | CNY 6,69 | CNY 6,76 | CNY 6,63 | 4,20M |
| 2026-09-01 | CNY 6,74 | +0,60 % | CNY 6,70 | CNY 6,80 | CNY 6,66 | 7,29M |
| 2026-08-31 | CNY 6,70 | +3,08 % | CNY 6,50 | CNY 6,70 | CNY 6,43 | 7,58M |
| 2026-08-28 | CNY 6,50 | 0,00 % | CNY 6,48 | CNY 6,55 | CNY 6,46 | 4,63M |
| 2026-08-27 | CNY 6,50 | -2,11 % | CNY 6,58 | CNY 6,59 | CNY 6,35 | 8,01M |
| 2026-08-26 | CNY 6,64 | -0,75 % | CNY 6,66 | CNY 6,72 | CNY 6,62 | 4,49M |
| 2026-08-25 | CNY 6,69 | +3,08 % | CNY 6,47 | CNY 6,69 | CNY 6,44 | 5,65M |
| 2026-08-24 | CNY 6,49 | -1,22 % | CNY 6,53 | CNY 6,61 | CNY 6,43 | 3,91M |
| 2026-08-21 | CNY 6,57 | -0,61 % | CNY 6,61 | CNY 6,61 | CNY 6,45 | 4,68M |
| 2026-08-20 | CNY 6,61 | +3,28 % | CNY 6,46 | CNY 6,62 | CNY 6,42 | 5,58M |
| 2026-08-19 | CNY 6,40 | -3,47 % | CNY 6,60 | CNY 6,61 | CNY 6,39 | 5,97M |
| 2026-08-18 | CNY 6,63 | -1,49 % | CNY 6,70 | CNY 6,73 | CNY 6,55 | 4,39M |
| 2026-08-17 | CNY 6,73 | +2,28 % | CNY 6,55 | CNY 6,74 | CNY 6,51 | 5,06M |
| 2026-08-14 | CNY 6,58 | -0,30 % | CNY 6,61 | CNY 6,66 | CNY 6,51 | 3,62M |
| 2026-08-13 | CNY 6,60 | -1,79 % | CNY 6,70 | CNY 6,78 | CNY 6,58 | 4,23M |
| 2026-08-12 | CNY 6,72 | +1,51 % | CNY 6,60 | CNY 6,72 | CNY 6,60 | 4,92M |
| 2026-08-11 | CNY 6,62 | -0,90 % | CNY 6,67 | CNY 6,68 | CNY 6,56 | 4,60M |
| 2026-08-10 | CNY 6,68 | +1,67 % | CNY 6,58 | CNY 6,69 | CNY 6,53 | 5,60M |
| 2026-08-07 | CNY 6,57 | -0,90 % | CNY 6,59 | CNY 6,62 | CNY 6,41 | 6,30M |
| 2026-08-06 | CNY 6,63 | -1,04 % | CNY 6,70 | CNY 6,76 | CNY 6,55 | 6,18M |
| 2026-08-05 | CNY 6,70 | -0,45 % | CNY 6,69 | CNY 6,77 | CNY 6,61 | 7,77M |
| 2026-08-04 | CNY 6,73 | +1,20 % | CNY 6,66 | CNY 6,79 | CNY 6,62 | 7,60M |
| 2026-08-03 | CNY 6,65 | +0,91 % | CNY 6,60 | CNY 6,68 | CNY 6,52 | 7,50M |
| 2026-07-31 | CNY 6,59 | +3,29 % | CNY 6,35 | CNY 6,61 | CNY 6,34 | 9,85M |
| 2026-07-30 | CNY 6,38 | -0,31 % | CNY 6,36 | CNY 6,54 | CNY 6,33 | 7,24M |
| 2026-07-29 | CNY 6,40 | +1,43 % | CNY 6,31 | CNY 6,43 | CNY 6,31 | 5,57M |
| 2026-07-28 | CNY 6,31 | +0,32 % | CNY 6,25 | CNY 6,38 | CNY 6,25 | 4,72M |
| 2026-07-27 | CNY 6,29 | +3,28 % | CNY 6,05 | CNY 6,30 | CNY 6,00 | 6,64M |
| 2026-07-24 | CNY 6,09 | -3,18 % | CNY 6,24 | CNY 6,27 | CNY 6,05 | 5,17M |
| 2026-07-23 | CNY 6,29 | +2,11 % | CNY 6,19 | CNY 6,30 | CNY 6,12 | 5,19M |
| 2026-07-22 | CNY 6,16 | -1,91 % | CNY 6,22 | CNY 6,29 | CNY 6,10 | 6,78M |
| 2026-07-21 | CNY 6,28 | +0,96 % | CNY 6,25 | CNY 6,32 | CNY 6,15 | 8,51M |
| 2026-07-20 | CNY 6,22 | -0,80 % | CNY 6,26 | CNY 6,47 | CNY 6,14 | 8,30M |
| 2026-07-17 | CNY 6,27 | -2,79 % | CNY 6,39 | CNY 6,53 | CNY 6,22 | 8,72M |
| 2026-07-16 | CNY 6,45 | +1,26 % | CNY 6,30 | CNY 6,51 | CNY 6,28 | 7,82M |
| 2026-07-15 | CNY 6,37 | +1,92 % | CNY 6,20 | CNY 6,46 | CNY 6,18 | 8,27M |
| 2026-07-14 | CNY 6,25 | +3,48 % | CNY 6,11 | CNY 6,25 | CNY 5,98 | 5,85M |
| 2026-07-13 | CNY 6,04 | -3,21 % | CNY 6,19 | CNY 6,29 | CNY 6,02 | 6,14M |
| 2026-07-10 | CNY 6,24 | +2,13 % | CNY 6,12 | CNY 6,35 | CNY 6,00 | 8,10M |
| 2026-07-09 | CNY 6,11 | -0,16 % | CNY 6,05 | CNY 6,16 | CNY 5,94 | 5,64M |
| 2026-07-08 | CNY 6,12 | +0,99 % | CNY 6,08 | CNY 6,14 | CNY 5,97 | 5,72M |
| 2026-07-07 | CNY 6,06 | -3,19 % | CNY 6,26 | CNY 6,27 | CNY 6,04 | 4,89M |
| 2026-07-06 | CNY 6,26 | -1,42 % | CNY 6,33 | CNY 6,40 | CNY 6,23 | 5,34M |
| 2026-07-03 | CNY 6,35 | +1,28 % | CNY 6,35 | CNY 6,40 | CNY 6,24 | 5,52M |
| 2026-07-02 | CNY 6,27 | -0,79 % | CNY 6,28 | CNY 6,42 | CNY 6,26 | 6,43M |
| 2026-07-01 | CNY 6,32 | +2,43 % | CNY 6,20 | CNY 6,38 | CNY 6,13 | 7,89M |
| 2026-06-30 | CNY 6,17 | +0,82 % | CNY 6,12 | CNY 6,21 | CNY 6,03 | 6,45M |
| 2026-06-29 | CNY 6,12 | -0,16 % | CNY 6,13 | CNY 6,17 | CNY 5,96 | 7,27M |
| 2026-06-26 | CNY 6,13 | -2,39 % | CNY 6,26 | CNY 6,27 | CNY 6,07 | 5,71M |
| 2026-06-25 | CNY 6,28 | -2,18 % | CNY 6,42 | CNY 6,43 | CNY 6,23 | 6,06M |
| 2026-06-24 | CNY 6,42 | -3,17 % | CNY 6,56 | CNY 6,65 | CNY 6,35 | 6,68M |
| 2026-06-23 | CNY 6,63 | -0,45 % | CNY 6,66 | CNY 6,77 | CNY 6,59 | 5,87M |
| 2026-06-22 | CNY 6,66 | +1,06 % | CNY 6,52 | CNY 6,67 | CNY 6,35 | 7,25M |
| 2026-06-18 | CNY 6,59 | -0,15 % | CNY 6,62 | CNY 6,66 | CNY 6,49 | 4,49M |
| 2026-06-17 | CNY 6,60 | -2,94 % | CNY 6,75 | CNY 6,79 | CNY 6,56 | 6,81M |
| 2026-06-16 | CNY 6,80 | +1,34 % | CNY 6,71 | CNY 6,93 | CNY 6,67 | 7,60M |
| 2026-06-15 | CNY 6,71 | +0,75 % | CNY 6,70 | CNY 6,84 | CNY 6,66 | 5,62M |
| 2026-06-12 | CNY 6,66 | +1,99 % | CNY 6,60 | CNY 6,70 | CNY 6,53 | 5,31M |
| 2026-06-11 | CNY 6,53 | -1,36 % | CNY 6,58 | CNY 6,62 | CNY 6,40 | 5,12M |
| 2026-06-10 | CNY 6,62 | -1,05 % | CNY 6,68 | CNY 6,73 | CNY 6,52 | 5,55M |
| 2026-06-09 | CNY 6,69 | +0,30 % | CNY 6,70 | CNY 6,74 | CNY 6,59 | 5,67M |
| 2026-06-08 | CNY 6,67 | -2,06 % | CNY 6,68 | CNY 6,86 | CNY 6,54 | 6,90M |
| 2026-06-05 | CNY 6,81 | +1,34 % | CNY 6,72 | CNY 6,90 | CNY 6,67 | 7,65M |
| 2026-06-04 | CNY 6,72 | -2,33 % | CNY 6,87 | CNY 6,93 | CNY 6,67 | 6,40M |
| 2026-06-03 | CNY 6,88 | -1,85 % | CNY 7,01 | CNY 7,03 | CNY 6,84 | 5,55M |
| 2026-06-02 | CNY 7,01 | -2,91 % | CNY 7,16 | CNY 7,23 | CNY 6,98 | 6,69M |
| 2026-06-01 | CNY 7,22 | +3,29 % | CNY 6,95 | CNY 7,27 | CNY 6,89 | 8,26M |
| 2026-05-29 | CNY 6,99 | -1,55 % | CNY 7,11 | CNY 7,16 | CNY 6,94 | 7,23M |
| 2026-05-28 | CNY 7,10 | -0,42 % | CNY 7,18 | CNY 7,18 | CNY 6,92 | 8,35M |
| 2026-05-27 | CNY 7,13 | -2,60 % | CNY 7,31 | CNY 7,36 | CNY 7,11 | 6,03M |
| 2026-05-26 | CNY 7,32 | -2,66 % | CNY 7,50 | CNY 7,55 | CNY 7,22 | 6,76M |