China Southern Airlines Company Limited Class A 600029
SSE · China · Transport
CNY 4,92+0,08 (+1,65 %)
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 4,92 | +1,65 % | CNY 4,85 | CNY 4,93 | CNY 4,83 | 55,05M |
| 2026-09-29 | CNY 4,84 | +0,41 % | CNY 4,81 | CNY 4,84 | CNY 4,80 | 24,79M |
| 2026-09-28 | CNY 4,82 | -0,82 % | CNY 4,86 | CNY 4,86 | CNY 4,79 | 44,47M |
| 2026-09-24 | CNY 4,86 | -2,21 % | CNY 4,95 | CNY 4,95 | CNY 4,85 | 48,82M |
| 2026-09-23 | CNY 4,97 | +0,20 % | CNY 4,97 | CNY 5,00 | CNY 4,96 | 38,49M |
| 2026-09-22 | CNY 4,96 | +0,20 % | CNY 4,98 | CNY 4,98 | CNY 4,93 | 44,84M |
| 2026-09-21 | CNY 4,95 | +0,41 % | CNY 4,95 | CNY 4,99 | CNY 4,94 | 50,65M |
| 2026-09-18 | CNY 4,93 | +1,44 % | CNY 4,87 | CNY 4,95 | CNY 4,86 | 48,90M |
| 2026-09-17 | CNY 4,86 | +0,41 % | CNY 4,83 | CNY 4,86 | CNY 4,82 | 34,21M |
| 2026-09-16 | CNY 4,84 | -0,62 % | CNY 4,86 | CNY 4,87 | CNY 4,80 | 53,28M |
| 2026-09-15 | CNY 4,87 | -0,61 % | CNY 4,90 | CNY 4,90 | CNY 4,87 | 30,93M |
| 2026-09-14 | CNY 4,90 | -0,61 % | CNY 4,88 | CNY 4,93 | CNY 4,87 | 36,57M |
| 2026-09-11 | CNY 4,93 | -1,40 % | CNY 4,97 | CNY 4,97 | CNY 4,87 | 104,20M |
| 2026-09-10 | CNY 5,00 | -0,60 % | CNY 5,01 | CNY 5,03 | CNY 4,98 | 51,09M |
| 2026-09-09 | CNY 5,03 | +0,20 % | CNY 5,01 | CNY 5,04 | CNY 4,99 | 50,58M |
| 2026-09-08 | CNY 5,02 | -0,20 % | CNY 5,02 | CNY 5,05 | CNY 5,01 | 41,28M |
| 2026-09-07 | CNY 5,03 | 0,00 % | CNY 5,01 | CNY 5,04 | CNY 5,00 | 45,39M |
| 2026-09-04 | CNY 5,03 | +0,80 % | CNY 4,98 | CNY 5,05 | CNY 4,97 | 69,89M |
| 2026-09-03 | CNY 4,99 | +0,20 % | CNY 4,98 | CNY 5,01 | CNY 4,97 | 37,88M |
| 2026-09-02 | CNY 4,98 | -0,60 % | CNY 4,99 | CNY 5,00 | CNY 4,96 | 50,97M |
| 2026-09-01 | CNY 5,01 | 0,00 % | CNY 5,00 | CNY 5,02 | CNY 4,99 | 42,82M |
| 2026-08-31 | CNY 5,01 | -0,99 % | CNY 5,02 | CNY 5,03 | CNY 4,99 | 54,59M |
| 2026-08-28 | CNY 5,06 | +0,60 % | CNY 5,01 | CNY 5,07 | CNY 5,00 | 57,66M |
| 2026-08-27 | CNY 5,03 | -0,98 % | CNY 5,05 | CNY 5,07 | CNY 5,01 | 51,77M |
| 2026-08-26 | CNY 5,08 | +0,40 % | CNY 5,12 | CNY 5,13 | CNY 5,06 | 63,31M |
| 2026-08-25 | CNY 5,06 | +0,60 % | CNY 5,02 | CNY 5,06 | CNY 5,01 | 39,88M |
| 2026-08-24 | CNY 5,03 | +0,80 % | CNY 5,00 | CNY 5,04 | CNY 4,99 | 48,70M |
| 2026-08-21 | CNY 4,99 | -0,80 % | CNY 5,01 | CNY 5,01 | CNY 4,98 | 38,97M |
| 2026-08-20 | CNY 5,03 | +0,80 % | CNY 5,00 | CNY 5,03 | CNY 4,99 | 38,53M |
| 2026-08-19 | CNY 4,99 | -0,40 % | CNY 5,00 | CNY 5,02 | CNY 4,98 | 60,00M |
| 2026-08-18 | CNY 5,01 | -0,40 % | CNY 5,01 | CNY 5,02 | CNY 5,00 | 39,23M |
| 2026-08-17 | CNY 5,03 | +0,20 % | CNY 5,03 | CNY 5,03 | CNY 5,01 | 43,68M |
| 2026-08-14 | CNY 5,02 | -0,59 % | CNY 5,05 | CNY 5,06 | CNY 5,02 | 43,81M |
| 2026-08-13 | CNY 5,05 | -0,39 % | CNY 5,08 | CNY 5,09 | CNY 5,04 | 43,40M |
| 2026-08-12 | CNY 5,07 | +0,40 % | CNY 5,05 | CNY 5,08 | CNY 5,05 | 53,35M |
| 2026-08-11 | CNY 5,05 | -1,94 % | CNY 5,12 | CNY 5,15 | CNY 5,05 | 99,88M |
| 2026-08-10 | CNY 5,15 | 0,00 % | CNY 5,12 | CNY 5,16 | CNY 5,10 | 60,42M |
| 2026-08-07 | CNY 5,15 | -0,58 % | CNY 5,15 | CNY 5,17 | CNY 5,09 | 81,89M |
| 2026-08-06 | CNY 5,18 | -1,15 % | CNY 5,22 | CNY 5,27 | CNY 5,15 | 72,44M |
| 2026-08-05 | CNY 5,24 | +1,16 % | CNY 5,26 | CNY 5,29 | CNY 5,19 | 87,38M |
| 2026-08-04 | CNY 5,18 | -1,52 % | CNY 5,27 | CNY 5,27 | CNY 5,14 | 71,72M |
| 2026-08-03 | CNY 5,26 | +0,19 % | CNY 5,26 | CNY 5,29 | CNY 5,23 | 64,43M |
| 2026-07-31 | CNY 5,25 | +1,35 % | CNY 5,18 | CNY 5,25 | CNY 5,16 | 76,89M |
| 2026-07-30 | CNY 5,18 | 0,00 % | CNY 5,14 | CNY 5,23 | CNY 5,13 | 85,14M |
| 2026-07-29 | CNY 5,18 | +0,78 % | CNY 5,12 | CNY 5,19 | CNY 5,10 | 87,69M |
| 2026-07-28 | CNY 5,14 | -0,19 % | CNY 5,15 | CNY 5,22 | CNY 5,12 | 87,48M |
| 2026-07-27 | CNY 5,15 | +2,18 % | CNY 5,13 | CNY 5,19 | CNY 5,10 | 84,11M |
| 2026-07-24 | CNY 5,04 | -2,70 % | CNY 5,12 | CNY 5,16 | CNY 5,04 | 71,72M |
| 2026-07-23 | CNY 5,18 | +1,97 % | CNY 5,07 | CNY 5,19 | CNY 5,05 | 97,22M |
| 2026-07-22 | CNY 5,08 | +0,40 % | CNY 5,03 | CNY 5,10 | CNY 5,01 | 69,10M |
| 2026-07-21 | CNY 5,06 | +0,80 % | CNY 5,02 | CNY 5,12 | CNY 5,01 | 97,27M |
| 2026-07-20 | CNY 5,02 | +0,60 % | CNY 4,98 | CNY 5,04 | CNY 4,96 | 78,52M |
| 2026-07-17 | CNY 4,99 | -0,80 % | CNY 5,00 | CNY 5,05 | CNY 4,97 | 81,06M |
| 2026-07-16 | CNY 5,03 | -0,40 % | CNY 5,01 | CNY 5,07 | CNY 4,98 | 71,34M |
| 2026-07-15 | CNY 5,05 | +0,20 % | CNY 4,98 | CNY 5,05 | CNY 4,95 | 79,31M |
| 2026-07-14 | CNY 5,04 | +0,60 % | CNY 4,98 | CNY 5,04 | CNY 4,95 | 61,14M |
| 2026-07-13 | CNY 5,01 | -1,96 % | CNY 5,03 | CNY 5,04 | CNY 5,00 | 79,18M |
| 2026-07-10 | CNY 5,11 | +1,19 % | CNY 5,06 | CNY 5,13 | CNY 4,99 | 86,51M |
| 2026-07-09 | CNY 5,05 | -0,20 % | CNY 5,01 | CNY 5,06 | CNY 4,99 | 84,86M |
| 2026-07-08 | CNY 5,06 | -1,17 % | CNY 5,05 | CNY 5,11 | CNY 5,03 | 89,55M |
| 2026-07-07 | CNY 5,12 | -2,10 % | CNY 5,20 | CNY 5,21 | CNY 5,10 | 116,54M |
| 2026-07-06 | CNY 5,23 | +0,38 % | CNY 5,21 | CNY 5,29 | CNY 5,18 | 102,51M |
| 2026-07-03 | CNY 5,21 | -0,95 % | CNY 5,26 | CNY 5,31 | CNY 5,17 | 100,25M |
| 2026-07-02 | CNY 5,26 | -1,68 % | CNY 5,38 | CNY 5,43 | CNY 5,23 | 117,10M |
| 2026-07-01 | CNY 5,35 | +3,28 % | CNY 5,19 | CNY 5,38 | CNY 5,15 | 132,81M |
| 2026-06-30 | CNY 5,18 | -2,26 % | CNY 5,27 | CNY 5,28 | CNY 5,11 | 152,33M |
| 2026-06-29 | CNY 5,30 | -2,03 % | CNY 5,35 | CNY 5,36 | CNY 5,24 | 126,67M |
| 2026-06-26 | CNY 5,41 | -3,05 % | CNY 5,50 | CNY 5,54 | CNY 5,41 | 122,68M |
| 2026-06-25 | CNY 5,58 | +6,29 % | CNY 5,38 | CNY 5,64 | CNY 5,35 | 291,93M |
| 2026-06-24 | CNY 5,25 | +1,74 % | CNY 5,16 | CNY 5,40 | CNY 5,13 | 118,82M |
| 2026-06-23 | CNY 5,16 | -2,27 % | CNY 5,28 | CNY 5,33 | CNY 5,13 | 85,47M |
| 2026-06-22 | CNY 5,28 | -0,19 % | CNY 5,21 | CNY 5,29 | CNY 5,12 | 88,87M |
| 2026-06-18 | CNY 5,29 | -2,94 % | CNY 5,42 | CNY 5,44 | CNY 5,26 | 114,93M |
| 2026-06-17 | CNY 5,45 | +1,11 % | CNY 5,50 | CNY 5,51 | CNY 5,38 | 108,17M |
| 2026-06-16 | CNY 5,39 | -1,28 % | CNY 5,44 | CNY 5,48 | CNY 5,37 | 109,61M |
| 2026-06-15 | CNY 5,46 | +3,61 % | CNY 5,54 | CNY 5,68 | CNY 5,42 | 258,32M |
| 2026-06-12 | CNY 5,27 | +4,98 % | CNY 5,15 | CNY 5,30 | CNY 5,12 | 206,18M |
| 2026-06-11 | CNY 5,02 | -1,76 % | CNY 5,01 | CNY 5,04 | CNY 4,98 | 68,14M |
| 2026-06-10 | CNY 5,11 | 0,00 % | CNY 5,07 | CNY 5,13 | CNY 5,05 | 57,33M |
| 2026-06-09 | CNY 5,11 | +1,39 % | CNY 5,06 | CNY 5,13 | CNY 5,03 | 84,57M |
| 2026-06-08 | CNY 5,04 | -3,45 % | CNY 5,10 | CNY 5,11 | CNY 4,98 | 152,74M |
| 2026-06-05 | CNY 5,22 | +0,19 % | CNY 5,26 | CNY 5,30 | CNY 5,18 | 89,36M |
| 2026-06-04 | CNY 5,21 | +0,19 % | CNY 5,19 | CNY 5,24 | CNY 5,17 | 77,52M |
| 2026-06-03 | CNY 5,20 | -2,80 % | CNY 5,28 | CNY 5,30 | CNY 5,19 | 166,45M |
| 2026-06-02 | CNY 5,35 | -1,47 % | CNY 5,36 | CNY 5,39 | CNY 5,29 | 124,38M |
| 2026-06-01 | CNY 5,43 | -1,09 % | CNY 5,44 | CNY 5,50 | CNY 5,34 | 128,94M |
| 2026-05-29 | CNY 5,49 | +1,29 % | CNY 5,50 | CNY 5,68 | CNY 5,48 | 205,80M |
| 2026-05-28 | CNY 5,42 | -0,91 % | CNY 5,51 | CNY 5,58 | CNY 5,38 | 111,34M |
| 2026-05-27 | CNY 5,47 | -2,32 % | CNY 5,55 | CNY 5,58 | CNY 5,45 | 118,72M |
| 2026-05-26 | CNY 5,60 | +1,08 % | CNY 5,50 | CNY 5,66 | CNY 5,47 | 176,26M |