Anhui Expressway Company Limited Class A 600012
SSE · China · Transport
CNY 15,58+0,11 (+0,71 %)
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 15,58 | +0,71 % | CNY 15,44 | CNY 15,68 | CNY 15,43 | 2,93M |
| 2026-09-29 | CNY 15,47 | -0,19 % | CNY 15,46 | CNY 15,54 | CNY 15,28 | 3,35M |
| 2026-09-28 | CNY 15,50 | -0,26 % | CNY 15,49 | CNY 15,74 | CNY 15,39 | 3,54M |
| 2026-09-24 | CNY 15,54 | +0,71 % | CNY 15,36 | CNY 15,61 | CNY 15,36 | 3,23M |
| 2026-09-23 | CNY 15,43 | +0,46 % | CNY 15,38 | CNY 15,53 | CNY 15,25 | 3,12M |
| 2026-09-22 | CNY 15,36 | -0,84 % | CNY 15,38 | CNY 15,44 | CNY 15,20 | 4,15M |
| 2026-09-21 | CNY 15,49 | -3,01 % | CNY 15,91 | CNY 15,99 | CNY 15,41 | 8,10M |
| 2026-09-18 | CNY 15,97 | -0,99 % | CNY 16,06 | CNY 16,16 | CNY 15,96 | 3,51M |
| 2026-09-17 | CNY 16,13 | 0,00 % | CNY 16,14 | CNY 16,24 | CNY 15,93 | 3,38M |
| 2026-09-16 | CNY 16,13 | -1,35 % | CNY 16,41 | CNY 16,41 | CNY 15,98 | 4,73M |
| 2026-09-15 | CNY 16,35 | +1,68 % | CNY 16,11 | CNY 16,35 | CNY 16,01 | 4,27M |
| 2026-09-14 | CNY 16,08 | +1,90 % | CNY 15,74 | CNY 16,10 | CNY 15,70 | 6,33M |
| 2026-09-11 | CNY 15,78 | -0,50 % | CNY 15,87 | CNY 15,92 | CNY 15,60 | 8,17M |
| 2026-09-10 | CNY 15,86 | 0,00 % | CNY 15,84 | CNY 15,99 | CNY 15,66 | 7,82M |
| 2026-09-09 | CNY 15,86 | -1,12 % | CNY 16,01 | CNY 16,06 | CNY 15,60 | 9,75M |
| 2026-09-08 | CNY 16,04 | -4,52 % | CNY 16,86 | CNY 16,89 | CNY 15,63 | 9,99M |
| 2026-09-07 | CNY 16,80 | +1,76 % | CNY 16,53 | CNY 16,96 | CNY 16,48 | 7,33M |
| 2026-09-04 | CNY 16,51 | -0,78 % | CNY 16,75 | CNY 16,78 | CNY 16,41 | 4,12M |
| 2026-09-03 | CNY 16,64 | -1,19 % | CNY 16,83 | CNY 17,03 | CNY 16,60 | 4,91M |
| 2026-09-02 | CNY 16,84 | -0,41 % | CNY 17,05 | CNY 17,05 | CNY 16,47 | 4,75M |
| 2026-09-01 | CNY 16,91 | +1,32 % | CNY 16,63 | CNY 17,02 | CNY 16,58 | 5,47M |
| 2026-08-31 | CNY 16,69 | +1,64 % | CNY 16,56 | CNY 16,77 | CNY 16,25 | 7,19M |
| 2026-08-28 | CNY 16,42 | +1,48 % | CNY 16,23 | CNY 16,43 | CNY 16,13 | 4,36M |
| 2026-08-27 | CNY 16,18 | -1,28 % | CNY 16,33 | CNY 16,33 | CNY 16,07 | 4,17M |
| 2026-08-26 | CNY 16,39 | 0,00 % | CNY 16,32 | CNY 16,55 | CNY 16,29 | 3,67M |
| 2026-08-25 | CNY 16,39 | +0,86 % | CNY 16,26 | CNY 16,58 | CNY 16,16 | 5,58M |
| 2026-08-24 | CNY 16,25 | +4,84 % | CNY 15,57 | CNY 16,32 | CNY 15,47 | 9,58M |
| 2026-08-21 | CNY 15,50 | -0,96 % | CNY 15,70 | CNY 15,80 | CNY 15,47 | 4,02M |
| 2026-08-20 | CNY 15,65 | -1,39 % | CNY 15,87 | CNY 16,00 | CNY 15,55 | 5,34M |
| 2026-08-19 | CNY 15,87 | +0,19 % | CNY 15,87 | CNY 16,23 | CNY 15,77 | 6,00M |
| 2026-08-18 | CNY 15,84 | -0,50 % | CNY 15,91 | CNY 16,07 | CNY 15,69 | 4,95M |
| 2026-08-17 | CNY 15,92 | -1,42 % | CNY 16,07 | CNY 16,13 | CNY 15,85 | 4,88M |
| 2026-08-14 | CNY 16,15 | -2,00 % | CNY 16,44 | CNY 16,48 | CNY 16,10 | 5,80M |
| 2026-08-13 | CNY 16,48 | -0,12 % | CNY 16,40 | CNY 16,54 | CNY 16,23 | 7,56M |
| 2026-08-12 | CNY 16,50 | +2,61 % | CNY 16,05 | CNY 16,51 | CNY 15,87 | 9,42M |
| 2026-08-11 | CNY 16,08 | +1,20 % | CNY 16,06 | CNY 16,30 | CNY 15,85 | 8,50M |
| 2026-08-10 | CNY 15,89 | -1,43 % | CNY 15,96 | CNY 16,12 | CNY 15,82 | 6,74M |
| 2026-08-07 | CNY 16,12 | +0,50 % | CNY 15,98 | CNY 16,30 | CNY 15,80 | 9,39M |
| 2026-08-06 | CNY 16,04 | -1,66 % | CNY 16,22 | CNY 16,31 | CNY 15,81 | 9,41M |
| 2026-08-05 | CNY 16,31 | -1,98 % | CNY 16,63 | CNY 16,63 | CNY 16,14 | 7,91M |
| 2026-08-04 | CNY 16,64 | -1,94 % | CNY 16,92 | CNY 17,05 | CNY 16,52 | 7,35M |
| 2026-08-03 | CNY 16,97 | -0,18 % | CNY 16,89 | CNY 17,17 | CNY 16,60 | 8,66M |
| 2026-07-31 | CNY 17,00 | -6,39 % | CNY 17,00 | CNY 17,30 | CNY 16,60 | 11,31M |
| 2026-07-30 | CNY 18,16 | -0,98 % | CNY 18,38 | CNY 18,40 | CNY 17,68 | 8,88M |
| 2026-07-29 | CNY 18,34 | -3,88 % | CNY 18,89 | CNY 19,30 | CNY 17,90 | 11,90M |
| 2026-07-28 | CNY 19,08 | +3,36 % | CNY 18,45 | CNY 19,20 | CNY 17,96 | 9,55M |
| 2026-07-27 | CNY 18,46 | +3,30 % | CNY 17,87 | CNY 18,80 | CNY 17,70 | 7,75M |
| 2026-07-24 | CNY 17,87 | -0,67 % | CNY 17,70 | CNY 18,25 | CNY 17,63 | 6,79M |
| 2026-07-23 | CNY 17,99 | -0,88 % | CNY 17,95 | CNY 18,28 | CNY 17,54 | 6,89M |
| 2026-07-22 | CNY 18,15 | +0,50 % | CNY 17,80 | CNY 18,25 | CNY 17,20 | 9,87M |
| 2026-07-21 | CNY 18,06 | -3,83 % | CNY 18,56 | CNY 19,57 | CNY 17,69 | 14,28M |
| 2026-07-20 | CNY 18,78 | +8,87 % | CNY 17,20 | CNY 18,85 | CNY 17,18 | 9,67M |
| 2026-07-17 | CNY 17,25 | +1,95 % | CNY 16,93 | CNY 17,68 | CNY 16,88 | 7,03M |
| 2026-07-16 | CNY 16,92 | +0,65 % | CNY 16,78 | CNY 17,08 | CNY 16,70 | 3,80M |
| 2026-07-15 | CNY 16,81 | +0,06 % | CNY 16,61 | CNY 17,03 | CNY 16,45 | 5,13M |
| 2026-07-14 | CNY 16,80 | -0,47 % | CNY 16,87 | CNY 17,14 | CNY 16,61 | 4,63M |
| 2026-07-13 | CNY 16,88 | +1,56 % | CNY 16,68 | CNY 16,99 | CNY 16,42 | 5,15M |
| 2026-07-10 | CNY 16,62 | -2,81 % | CNY 17,02 | CNY 17,13 | CNY 16,52 | 5,14M |
| 2026-07-09 | CNY 17,10 | -1,16 % | CNY 17,30 | CNY 17,38 | CNY 16,88 | 4,56M |
| 2026-07-08 | CNY 17,30 | +2,25 % | CNY 16,83 | CNY 17,35 | CNY 16,70 | 4,03M |
| 2026-07-07 | CNY 16,92 | +0,53 % | CNY 16,96 | CNY 17,09 | CNY 16,38 | 5,22M |
| 2026-07-06 | CNY 16,83 | +3,19 % | CNY 16,12 | CNY 16,99 | CNY 16,04 | 5,33M |
| 2026-07-03 | CNY 16,31 | +2,07 % | CNY 16,04 | CNY 16,43 | CNY 15,89 | 3,66M |
| 2026-07-02 | CNY 15,98 | +0,50 % | CNY 15,82 | CNY 16,30 | CNY 15,57 | 4,04M |
| 2026-07-01 | CNY 15,90 | +0,89 % | CNY 15,56 | CNY 16,20 | CNY 15,31 | 4,47M |
| 2026-06-30 | CNY 15,76 | -1,50 % | CNY 15,84 | CNY 16,18 | CNY 15,58 | 3,87M |
| 2026-06-29 | CNY 16,00 | +0,38 % | CNY 15,98 | CNY 16,10 | CNY 15,50 | 4,27M |
| 2026-06-26 | CNY 15,94 | +3,17 % | CNY 15,54 | CNY 16,25 | CNY 15,34 | 5,05M |
| 2026-06-25 | CNY 15,45 | -0,45 % | CNY 15,56 | CNY 15,59 | CNY 15,23 | 3,63M |
| 2026-06-24 | CNY 15,52 | -1,15 % | CNY 15,85 | CNY 16,14 | CNY 15,50 | 5,30M |
| 2026-06-23 | CNY 15,70 | +1,68 % | CNY 15,45 | CNY 15,83 | CNY 15,28 | 4,91M |
| 2026-06-22 | CNY 15,44 | -5,16 % | CNY 16,15 | CNY 16,27 | CNY 15,27 | 7,20M |
| 2026-06-18 | CNY 16,28 | +0,31 % | CNY 16,12 | CNY 16,28 | CNY 15,96 | 3,05M |
| 2026-06-17 | CNY 16,23 | +2,08 % | CNY 15,97 | CNY 16,25 | CNY 15,83 | 3,59M |
| 2026-06-16 | CNY 15,90 | -3,81 % | CNY 16,47 | CNY 16,47 | CNY 15,72 | 6,60M |
| 2026-06-15 | CNY 16,53 | +0,43 % | CNY 16,58 | CNY 16,63 | CNY 16,09 | 8,86M |
| 2026-06-12 | CNY 16,46 | -1,91 % | CNY 17,08 | CNY 17,10 | CNY 16,18 | 12,70M |
| 2026-06-11 | CNY 16,78 | -2,21 % | CNY 16,99 | CNY 17,39 | CNY 16,65 | 9,48M |
| 2026-06-10 | CNY 17,16 | +2,94 % | CNY 16,71 | CNY 17,20 | CNY 16,62 | 6,44M |
| 2026-06-09 | CNY 16,67 | +3,09 % | CNY 16,20 | CNY 16,81 | CNY 16,03 | 6,21M |
| 2026-06-08 | CNY 16,17 | +1,83 % | CNY 16,09 | CNY 16,20 | CNY 15,89 | 5,86M |
| 2026-06-05 | CNY 15,88 | -3,47 % | CNY 16,49 | CNY 16,66 | CNY 15,78 | 7,79M |
| 2026-06-04 | CNY 16,45 | +1,48 % | CNY 16,30 | CNY 16,68 | CNY 16,21 | 8,08M |
| 2026-06-03 | CNY 16,21 | -7,90 % | CNY 17,51 | CNY 17,51 | CNY 16,15 | 10,34M |
| 2026-06-02 | CNY 17,60 | +3,53 % | CNY 16,96 | CNY 17,68 | CNY 16,83 | 6,71M |
| 2026-06-01 | CNY 17,00 | +1,01 % | CNY 16,41 | CNY 17,07 | CNY 16,11 | 7,36M |
| 2026-05-29 | CNY 16,83 | +2,12 % | CNY 16,50 | CNY 16,85 | CNY 16,42 | 4,85M |
| 2026-05-28 | CNY 16,48 | +0,30 % | CNY 16,36 | CNY 16,60 | CNY 16,24 | 4,77M |
| 2026-05-27 | CNY 16,43 | +0,18 % | CNY 16,40 | CNY 16,45 | CNY 16,17 | 4,95M |
| 2026-05-26 | CNY 16,40 | +2,50 % | CNY 15,92 | CNY 16,53 | CNY 15,81 | 7,07M |