Shanghai International Airport Co., Ltd. Class A 600009
SSE · China · Transport
CNY 22,58+0,20 (+0,89 %)
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 22,58 | +0,89 % | CNY 22,39 | CNY 22,61 | CNY 22,30 | 5,43M |
| 2026-09-29 | CNY 22,38 | +0,09 % | CNY 22,35 | CNY 22,45 | CNY 22,30 | 4,65M |
| 2026-09-28 | CNY 22,36 | -0,45 % | CNY 22,48 | CNY 22,50 | CNY 22,25 | 5,15M |
| 2026-09-24 | CNY 22,46 | -1,27 % | CNY 22,75 | CNY 22,78 | CNY 22,42 | 6,95M |
| 2026-09-23 | CNY 22,75 | -0,26 % | CNY 22,81 | CNY 22,98 | CNY 22,71 | 5,02M |
| 2026-09-22 | CNY 22,81 | -0,44 % | CNY 22,87 | CNY 22,97 | CNY 22,81 | 4,79M |
| 2026-09-21 | CNY 22,91 | +1,01 % | CNY 22,75 | CNY 22,93 | CNY 22,65 | 4,89M |
| 2026-09-18 | CNY 22,68 | +0,93 % | CNY 22,52 | CNY 22,78 | CNY 22,50 | 5,61M |
| 2026-09-17 | CNY 22,47 | -1,66 % | CNY 22,60 | CNY 22,66 | CNY 22,36 | 10,54M |
| 2026-09-16 | CNY 22,85 | -0,91 % | CNY 23,04 | CNY 23,06 | CNY 22,70 | 7,76M |
| 2026-09-15 | CNY 23,06 | -0,13 % | CNY 23,08 | CNY 23,23 | CNY 23,02 | 4,86M |
| 2026-09-14 | CNY 23,09 | -0,82 % | CNY 23,26 | CNY 23,40 | CNY 23,06 | 5,82M |
| 2026-09-11 | CNY 23,28 | -1,02 % | CNY 23,46 | CNY 23,50 | CNY 23,12 | 7,29M |
| 2026-09-10 | CNY 23,52 | -1,09 % | CNY 23,72 | CNY 23,79 | CNY 23,52 | 5,51M |
| 2026-09-09 | CNY 23,78 | -0,29 % | CNY 23,80 | CNY 23,87 | CNY 23,62 | 5,35M |
| 2026-09-08 | CNY 23,85 | 0,00 % | CNY 23,87 | CNY 23,99 | CNY 23,81 | 5,71M |
| 2026-09-07 | CNY 23,85 | -0,08 % | CNY 23,88 | CNY 24,03 | CNY 23,74 | 9,12M |
| 2026-09-04 | CNY 23,87 | +0,93 % | CNY 23,66 | CNY 23,95 | CNY 23,53 | 12,41M |
| 2026-09-03 | CNY 23,65 | +1,28 % | CNY 23,37 | CNY 23,73 | CNY 23,36 | 10,84M |
| 2026-09-02 | CNY 23,35 | -0,51 % | CNY 23,45 | CNY 23,55 | CNY 23,25 | 5,45M |
| 2026-09-01 | CNY 23,47 | +0,60 % | CNY 23,28 | CNY 23,53 | CNY 23,25 | 6,67M |
| 2026-08-31 | CNY 23,33 | -1,35 % | CNY 23,56 | CNY 23,72 | CNY 23,25 | 9,59M |
| 2026-08-28 | CNY 23,65 | +0,81 % | CNY 23,46 | CNY 23,72 | CNY 23,32 | 8,32M |
| 2026-08-27 | CNY 23,46 | -0,51 % | CNY 23,55 | CNY 23,55 | CNY 23,23 | 7,58M |
| 2026-08-26 | CNY 23,58 | +0,86 % | CNY 23,33 | CNY 23,65 | CNY 23,30 | 8,49M |
| 2026-08-25 | CNY 23,38 | +0,91 % | CNY 23,16 | CNY 23,52 | CNY 23,11 | 8,69M |
| 2026-08-24 | CNY 23,17 | +1,09 % | CNY 22,93 | CNY 23,24 | CNY 22,86 | 8,47M |
| 2026-08-21 | CNY 22,92 | -1,50 % | CNY 23,29 | CNY 23,29 | CNY 22,88 | 9,08M |
| 2026-08-20 | CNY 23,27 | +1,39 % | CNY 23,10 | CNY 23,46 | CNY 23,10 | 10,70M |
| 2026-08-19 | CNY 22,95 | -0,22 % | CNY 23,06 | CNY 23,15 | CNY 22,88 | 9,26M |
| 2026-08-18 | CNY 23,00 | -0,30 % | CNY 23,00 | CNY 23,18 | CNY 22,91 | 8,15M |
| 2026-08-17 | CNY 23,07 | -0,22 % | CNY 23,11 | CNY 23,15 | CNY 22,86 | 7,48M |
| 2026-08-14 | CNY 23,12 | -1,24 % | CNY 23,40 | CNY 23,42 | CNY 23,12 | 8,72M |
| 2026-08-13 | CNY 23,41 | -1,01 % | CNY 23,66 | CNY 23,70 | CNY 23,37 | 9,10M |
| 2026-08-12 | CNY 23,65 | +0,64 % | CNY 23,50 | CNY 23,73 | CNY 23,46 | 7,98M |
| 2026-08-11 | CNY 23,50 | -1,76 % | CNY 23,91 | CNY 23,97 | CNY 23,47 | 16,78M |
| 2026-08-10 | CNY 23,92 | +0,25 % | CNY 23,81 | CNY 24,04 | CNY 23,76 | 9,35M |
| 2026-08-07 | CNY 23,86 | -0,29 % | CNY 23,93 | CNY 23,97 | CNY 23,66 | 9,85M |
| 2026-08-06 | CNY 23,93 | -0,62 % | CNY 24,12 | CNY 24,16 | CNY 23,81 | 10,75M |
| 2026-08-05 | CNY 24,08 | -0,78 % | CNY 24,35 | CNY 24,40 | CNY 24,04 | 13,22M |
| 2026-08-04 | CNY 24,27 | -1,18 % | CNY 24,58 | CNY 24,64 | CNY 24,17 | 12,34M |
| 2026-08-03 | CNY 24,56 | -0,49 % | CNY 24,69 | CNY 24,87 | CNY 24,39 | 16,74M |
| 2026-07-31 | CNY 24,68 | -1,04 % | CNY 24,68 | CNY 24,75 | CNY 24,43 | 17,08M |
| 2026-07-30 | CNY 24,94 | +2,34 % | CNY 24,34 | CNY 24,95 | CNY 24,34 | 18,47M |
| 2026-07-29 | CNY 24,37 | +1,37 % | CNY 24,04 | CNY 24,53 | CNY 24,02 | 14,45M |
| 2026-07-28 | CNY 24,04 | +1,31 % | CNY 23,74 | CNY 24,07 | CNY 23,62 | 9,83M |
| 2026-07-27 | CNY 23,73 | +0,13 % | CNY 23,70 | CNY 23,98 | CNY 23,68 | 8,08M |
| 2026-07-24 | CNY 23,70 | -2,07 % | CNY 24,08 | CNY 24,20 | CNY 23,70 | 8,25M |
| 2026-07-23 | CNY 24,20 | -0,33 % | CNY 24,20 | CNY 24,39 | CNY 23,97 | 10,44M |
| 2026-07-22 | CNY 24,28 | +2,79 % | CNY 23,52 | CNY 24,30 | CNY 23,40 | 20,84M |
| 2026-07-21 | CNY 23,62 | -1,34 % | CNY 23,96 | CNY 24,55 | CNY 23,60 | 24,44M |
| 2026-07-20 | CNY 23,94 | +1,48 % | CNY 23,56 | CNY 24,02 | CNY 23,46 | 14,73M |
| 2026-07-17 | CNY 23,59 | -0,80 % | CNY 23,74 | CNY 24,11 | CNY 23,47 | 16,25M |
| 2026-07-16 | CNY 23,78 | +1,45 % | CNY 23,41 | CNY 24,00 | CNY 23,26 | 17,84M |
| 2026-07-15 | CNY 23,44 | +2,99 % | CNY 22,69 | CNY 23,51 | CNY 22,53 | 18,80M |
| 2026-07-14 | CNY 22,76 | +0,62 % | CNY 22,58 | CNY 22,76 | CNY 22,44 | 8,57M |
| 2026-07-13 | CNY 22,62 | -0,96 % | CNY 22,73 | CNY 22,83 | CNY 22,53 | 8,90M |
| 2026-07-10 | CNY 22,84 | +1,60 % | CNY 22,54 | CNY 23,02 | CNY 22,19 | 14,16M |
| 2026-07-09 | CNY 22,48 | -1,40 % | CNY 22,70 | CNY 22,78 | CNY 22,35 | 11,77M |
| 2026-07-08 | CNY 22,80 | -0,13 % | CNY 22,77 | CNY 23,07 | CNY 22,61 | 9,47M |
| 2026-07-07 | CNY 22,83 | -1,81 % | CNY 23,25 | CNY 23,31 | CNY 22,80 | 10,52M |
| 2026-07-06 | CNY 23,25 | +1,44 % | CNY 22,86 | CNY 23,46 | CNY 22,82 | 12,99M |
| 2026-07-03 | CNY 22,92 | -0,48 % | CNY 23,17 | CNY 23,31 | CNY 22,71 | 15,04M |
| 2026-07-02 | CNY 23,03 | -1,71 % | CNY 23,50 | CNY 23,68 | CNY 22,94 | 15,66M |
| 2026-07-01 | CNY 23,43 | +1,43 % | CNY 22,90 | CNY 23,66 | CNY 22,70 | 13,49M |
| 2026-06-30 | CNY 23,10 | -0,82 % | CNY 23,23 | CNY 23,32 | CNY 22,90 | 9,86M |
| 2026-06-29 | CNY 23,29 | +0,39 % | CNY 23,16 | CNY 23,55 | CNY 22,55 | 14,80M |
| 2026-06-26 | CNY 23,20 | -0,43 % | CNY 23,20 | CNY 23,60 | CNY 22,90 | 15,02M |
| 2026-06-25 | CNY 23,30 | +3,37 % | CNY 22,54 | CNY 23,46 | CNY 22,50 | 17,76M |
| 2026-06-24 | CNY 22,54 | -1,83 % | CNY 22,96 | CNY 23,17 | CNY 22,46 | 11,48M |
| 2026-06-23 | CNY 22,96 | -1,63 % | CNY 23,33 | CNY 23,66 | CNY 22,86 | 13,53M |
| 2026-06-22 | CNY 23,34 | +0,78 % | CNY 23,11 | CNY 23,45 | CNY 22,50 | 15,26M |
| 2026-06-18 | CNY 23,16 | -1,86 % | CNY 23,52 | CNY 23,60 | CNY 23,10 | 8,36M |
| 2026-06-17 | CNY 23,60 | -0,80 % | CNY 23,79 | CNY 23,95 | CNY 23,51 | 7,04M |
| 2026-06-16 | CNY 23,79 | -1,69 % | CNY 24,20 | CNY 24,22 | CNY 23,71 | 8,38M |
| 2026-06-15 | CNY 24,20 | -0,33 % | CNY 24,48 | CNY 24,69 | CNY 24,07 | 13,18M |
| 2026-06-12 | CNY 24,28 | +3,50 % | CNY 23,67 | CNY 24,65 | CNY 23,61 | 19,80M |
| 2026-06-11 | CNY 23,46 | -1,51 % | CNY 23,67 | CNY 23,80 | CNY 23,35 | 8,39M |
| 2026-06-10 | CNY 23,82 | +0,42 % | CNY 23,53 | CNY 23,95 | CNY 23,53 | 11,33M |
| 2026-06-09 | CNY 23,72 | +3,09 % | CNY 23,03 | CNY 23,80 | CNY 23,01 | 15,94M |
| 2026-06-08 | CNY 23,01 | -2,66 % | CNY 23,42 | CNY 23,63 | CNY 22,92 | 14,39M |
| 2026-06-05 | CNY 23,64 | +1,07 % | CNY 23,46 | CNY 23,94 | CNY 23,46 | 14,60M |
| 2026-06-04 | CNY 23,39 | -1,68 % | CNY 23,60 | CNY 23,78 | CNY 23,14 | 19,69M |
| 2026-06-03 | CNY 23,79 | -2,30 % | CNY 24,28 | CNY 24,28 | CNY 23,68 | 19,60M |
| 2026-06-02 | CNY 24,35 | -1,97 % | CNY 24,77 | CNY 24,77 | CNY 24,28 | 16,46M |
| 2026-06-01 | CNY 24,84 | -0,92 % | CNY 25,06 | CNY 25,18 | CNY 24,72 | 17,46M |
| 2026-05-29 | CNY 25,07 | +0,76 % | CNY 24,85 | CNY 25,59 | CNY 24,82 | 22,53M |
| 2026-05-28 | CNY 24,88 | -2,05 % | CNY 25,30 | CNY 25,43 | CNY 24,87 | 12,33M |
| 2026-05-27 | CNY 25,40 | -0,82 % | CNY 25,48 | CNY 25,48 | CNY 24,92 | 15,87M |
| 2026-05-26 | CNY 25,61 | +0,23 % | CNY 25,40 | CNY 25,86 | CNY 25,33 | 10,16M |