China World Trade Center Company Ltd. Class A 600007
SSE · China · Finanzen
CNY 20,50+0,15 (+0,74 %)
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 20,50 | +0,74 % | CNY 20,15 | CNY 20,51 | CNY 19,76 | 2,71M |
| 2026-09-29 | CNY 20,35 | +2,11 % | CNY 20,00 | CNY 20,45 | CNY 19,95 | 2,32M |
| 2026-09-28 | CNY 19,93 | +0,66 % | CNY 19,81 | CNY 20,05 | CNY 19,70 | 2,06M |
| 2026-09-24 | CNY 19,80 | -0,30 % | CNY 19,85 | CNY 20,00 | CNY 19,73 | 1,35M |
| 2026-09-23 | CNY 19,86 | +1,02 % | CNY 19,71 | CNY 20,17 | CNY 19,54 | 1,87M |
| 2026-09-22 | CNY 19,66 | -1,11 % | CNY 19,97 | CNY 20,00 | CNY 19,60 | 2,39M |
| 2026-09-21 | CNY 19,88 | 0,00 % | CNY 19,90 | CNY 20,06 | CNY 19,51 | 2,49M |
| 2026-09-18 | CNY 19,88 | -0,15 % | CNY 19,87 | CNY 19,98 | CNY 19,61 | 2,28M |
| 2026-09-17 | CNY 19,91 | +0,66 % | CNY 19,79 | CNY 20,08 | CNY 19,61 | 2,55M |
| 2026-09-16 | CNY 19,78 | +2,28 % | CNY 19,30 | CNY 19,80 | CNY 19,25 | 3,35M |
| 2026-09-15 | CNY 19,34 | +1,90 % | CNY 18,93 | CNY 19,46 | CNY 18,87 | 2,99M |
| 2026-09-14 | CNY 18,98 | +0,16 % | CNY 18,99 | CNY 19,17 | CNY 18,93 | 1,59M |
| 2026-09-11 | CNY 18,95 | -0,79 % | CNY 19,10 | CNY 19,16 | CNY 18,93 | 1,47M |
| 2026-09-10 | CNY 19,10 | -1,09 % | CNY 19,31 | CNY 19,36 | CNY 19,06 | 1,55M |
| 2026-09-09 | CNY 19,31 | +0,42 % | CNY 19,25 | CNY 19,45 | CNY 19,14 | 1,67M |
| 2026-09-08 | CNY 19,23 | +1,16 % | CNY 19,07 | CNY 19,30 | CNY 18,89 | 2,69M |
| 2026-09-07 | CNY 19,01 | +0,32 % | CNY 18,93 | CNY 19,06 | CNY 18,84 | 2,56M |
| 2026-09-04 | CNY 18,95 | +0,80 % | CNY 18,87 | CNY 19,03 | CNY 18,81 | 1,70M |
| 2026-09-03 | CNY 18,80 | -1,21 % | CNY 19,03 | CNY 19,29 | CNY 18,79 | 2,58M |
| 2026-09-02 | CNY 19,03 | -0,21 % | CNY 19,06 | CNY 19,18 | CNY 18,88 | 1,91M |
| 2026-09-01 | CNY 19,07 | +0,95 % | CNY 18,79 | CNY 19,15 | CNY 18,72 | 3,73M |
| 2026-08-31 | CNY 18,89 | -0,05 % | CNY 19,05 | CNY 19,32 | CNY 18,74 | 4,28M |
| 2026-08-28 | CNY 18,90 | +0,16 % | CNY 18,87 | CNY 19,05 | CNY 18,80 | 1,54M |
| 2026-08-27 | CNY 18,87 | -0,37 % | CNY 18,94 | CNY 18,95 | CNY 18,67 | 1,85M |
| 2026-08-26 | CNY 18,94 | +0,91 % | CNY 18,77 | CNY 19,10 | CNY 18,77 | 2,37M |
| 2026-08-25 | CNY 18,77 | -1,21 % | CNY 18,90 | CNY 19,07 | CNY 18,77 | 1,85M |
| 2026-08-24 | CNY 19,00 | +2,15 % | CNY 18,65 | CNY 19,00 | CNY 18,65 | 2,76M |
| 2026-08-21 | CNY 18,60 | -1,74 % | CNY 18,93 | CNY 18,96 | CNY 18,56 | 1,95M |
| 2026-08-20 | CNY 18,93 | +0,11 % | CNY 18,82 | CNY 19,05 | CNY 18,73 | 2,66M |
| 2026-08-19 | CNY 18,91 | +2,05 % | CNY 18,58 | CNY 18,98 | CNY 18,58 | 3,46M |
| 2026-08-18 | CNY 18,53 | -0,80 % | CNY 18,62 | CNY 18,94 | CNY 18,50 | 1,61M |
| 2026-08-17 | CNY 18,68 | +1,30 % | CNY 18,43 | CNY 18,68 | CNY 18,35 | 2,41M |
| 2026-08-14 | CNY 18,44 | +0,71 % | CNY 18,30 | CNY 18,50 | CNY 18,24 | 1,55M |
| 2026-08-13 | CNY 18,31 | -1,45 % | CNY 18,57 | CNY 18,57 | CNY 18,27 | 1,88M |
| 2026-08-12 | CNY 18,58 | +0,27 % | CNY 18,50 | CNY 18,64 | CNY 18,28 | 2,18M |
| 2026-08-11 | CNY 18,53 | +0,22 % | CNY 18,49 | CNY 18,64 | CNY 18,40 | 2,10M |
| 2026-08-10 | CNY 18,49 | +1,04 % | CNY 18,25 | CNY 18,59 | CNY 18,25 | 2,73M |
| 2026-08-07 | CNY 18,30 | -0,60 % | CNY 18,40 | CNY 18,47 | CNY 18,30 | 2,27M |
| 2026-08-06 | CNY 18,41 | -0,27 % | CNY 18,45 | CNY 18,50 | CNY 18,22 | 2,06M |
| 2026-08-05 | CNY 18,46 | -0,75 % | CNY 18,62 | CNY 18,62 | CNY 18,40 | 3,39M |
| 2026-08-04 | CNY 18,60 | -2,05 % | CNY 18,93 | CNY 19,04 | CNY 18,57 | 3,22M |
| 2026-08-03 | CNY 18,99 | -1,09 % | CNY 19,09 | CNY 19,40 | CNY 18,89 | 3,17M |
| 2026-07-31 | CNY 19,20 | +2,13 % | CNY 18,68 | CNY 19,20 | CNY 18,68 | 3,24M |
| 2026-07-30 | CNY 18,80 | -0,84 % | CNY 18,90 | CNY 19,13 | CNY 18,67 | 2,94M |
| 2026-07-29 | CNY 18,96 | +0,74 % | CNY 18,87 | CNY 19,05 | CNY 18,75 | 2,11M |
| 2026-07-28 | CNY 18,82 | +0,53 % | CNY 18,72 | CNY 18,89 | CNY 18,62 | 1,92M |
| 2026-07-27 | CNY 18,72 | -0,74 % | CNY 18,85 | CNY 18,95 | CNY 18,68 | 1,86M |
| 2026-07-24 | CNY 18,86 | -1,00 % | CNY 19,10 | CNY 19,18 | CNY 18,85 | 1,46M |
| 2026-07-23 | CNY 19,05 | -0,63 % | CNY 18,98 | CNY 19,34 | CNY 18,98 | 2,08M |
| 2026-07-22 | CNY 19,17 | +1,27 % | CNY 19,01 | CNY 19,18 | CNY 18,82 | 2,56M |
| 2026-07-21 | CNY 18,93 | -0,73 % | CNY 19,15 | CNY 19,50 | CNY 18,86 | 3,45M |
| 2026-07-20 | CNY 19,07 | -1,04 % | CNY 19,27 | CNY 19,51 | CNY 18,97 | 2,94M |
| 2026-07-17 | CNY 19,27 | -2,68 % | CNY 19,80 | CNY 19,96 | CNY 19,27 | 2,50M |
| 2026-07-16 | CNY 19,80 | -2,13 % | CNY 20,22 | CNY 20,23 | CNY 19,64 | 2,35M |
| 2026-07-15 | CNY 20,23 | +0,90 % | CNY 20,02 | CNY 20,30 | CNY 19,80 | 2,54M |
| 2026-07-14 | CNY 20,05 | +1,83 % | CNY 19,71 | CNY 20,07 | CNY 19,61 | 2,14M |
| 2026-07-13 | CNY 19,69 | +0,36 % | CNY 19,66 | CNY 19,90 | CNY 19,48 | 2,15M |
| 2026-07-10 | CNY 19,62 | 0,00 % | CNY 19,59 | CNY 19,70 | CNY 19,36 | 1,45M |
| 2026-07-09 | CNY 19,62 | +0,93 % | CNY 19,36 | CNY 19,68 | CNY 19,25 | 1,40M |
| 2026-07-08 | CNY 19,44 | +0,15 % | CNY 19,45 | CNY 19,63 | CNY 19,07 | 2,13M |
| 2026-07-07 | CNY 19,41 | -2,02 % | CNY 19,85 | CNY 19,86 | CNY 19,35 | 1,37M |
| 2026-07-06 | CNY 19,81 | +3,99 % | CNY 19,19 | CNY 19,87 | CNY 18,96 | 3,48M |
| 2026-07-03 | CNY 19,05 | -0,31 % | CNY 19,12 | CNY 19,35 | CNY 18,88 | 2,31M |
| 2026-07-02 | CNY 19,11 | -0,78 % | CNY 19,27 | CNY 19,43 | CNY 19,02 | 2,07M |
| 2026-07-01 | CNY 19,26 | +1,48 % | CNY 18,91 | CNY 19,50 | CNY 18,91 | 2,57M |
| 2026-06-30 | CNY 18,98 | -1,71 % | CNY 19,24 | CNY 19,42 | CNY 18,70 | 2,61M |
| 2026-06-29 | CNY 19,31 | +1,85 % | CNY 18,93 | CNY 19,43 | CNY 18,54 | 3,81M |
| 2026-06-26 | CNY 18,96 | -0,84 % | CNY 18,03 | CNY 19,46 | CNY 17,67 | 6,44M |
| 2026-06-25 | CNY 19,12 | +0,16 % | CNY 19,10 | CNY 19,48 | CNY 18,76 | 4,23M |
| 2026-06-24 | CNY 19,09 | -0,68 % | CNY 19,08 | CNY 19,56 | CNY 18,97 | 2,98M |
| 2026-06-23 | CNY 19,22 | +1,10 % | CNY 19,00 | CNY 19,30 | CNY 18,94 | 2,90M |
| 2026-06-22 | CNY 19,01 | +1,39 % | CNY 18,70 | CNY 19,08 | CNY 18,50 | 3,55M |
| 2026-06-18 | CNY 18,75 | +1,96 % | CNY 18,63 | CNY 19,17 | CNY 18,44 | 5,72M |
| 2026-06-17 | CNY 18,39 | -1,66 % | CNY 18,63 | CNY 18,70 | CNY 18,25 | 4,17M |
| 2026-06-16 | CNY 18,70 | -3,91 % | CNY 19,35 | CNY 19,42 | CNY 18,64 | 5,57M |
| 2026-06-15 | CNY 19,46 | -1,62 % | CNY 19,83 | CNY 19,85 | CNY 19,11 | 7,95M |
| 2026-06-12 | CNY 19,78 | -6,92 % | CNY 21,24 | CNY 21,24 | CNY 19,50 | 11,37M |
| 2026-06-11 | CNY 21,25 | -6,63 % | CNY 22,76 | CNY 22,78 | CNY 21,05 | 4,79M |
| 2026-06-10 | CNY 22,76 | +1,70 % | CNY 21,93 | CNY 22,77 | CNY 21,93 | 3,69M |
| 2026-06-09 | CNY 22,38 | +0,58 % | CNY 22,20 | CNY 22,67 | CNY 21,88 | 3,90M |
| 2026-06-08 | CNY 22,25 | +4,56 % | CNY 21,15 | CNY 22,28 | CNY 21,08 | 4,64M |
| 2026-06-05 | CNY 21,28 | +1,19 % | CNY 21,06 | CNY 21,32 | CNY 20,95 | 2,78M |
| 2026-06-04 | CNY 21,03 | -0,52 % | CNY 21,12 | CNY 21,34 | CNY 20,54 | 4,32M |
| 2026-06-03 | CNY 21,14 | -2,98 % | CNY 21,79 | CNY 22,20 | CNY 20,96 | 3,76M |
| 2026-06-02 | CNY 21,79 | +0,28 % | CNY 21,60 | CNY 21,94 | CNY 21,60 | 2,59M |
| 2026-06-01 | CNY 21,73 | +1,35 % | CNY 21,43 | CNY 21,93 | CNY 21,11 | 3,15M |
| 2026-05-29 | CNY 21,44 | +1,56 % | CNY 21,06 | CNY 21,66 | CNY 21,06 | 2,10M |
| 2026-05-28 | CNY 21,11 | -0,24 % | CNY 21,05 | CNY 21,42 | CNY 20,96 | 2,01M |
| 2026-05-27 | CNY 21,16 | -0,70 % | CNY 21,37 | CNY 21,55 | CNY 21,06 | 1,92M |
| 2026-05-26 | CNY 21,31 | +0,47 % | CNY 21,19 | CNY 21,40 | CNY 20,97 | 1,68M |