CITIC Securities Co. Ltd. Class A 600030
SSE · China · Finanzen
CNY 25,86+0,04 (+0,15 %)
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 25,86 | +0,15 % | CNY 25,90 | CNY 25,96 | CNY 25,76 | 55,15M |
| 2026-09-29 | CNY 25,82 | -0,46 % | CNY 25,81 | CNY 26,03 | CNY 25,80 | 67,53M |
| 2026-09-28 | CNY 25,94 | -1,33 % | CNY 26,26 | CNY 26,32 | CNY 25,79 | 83,61M |
| 2026-09-24 | CNY 26,29 | -1,87 % | CNY 26,75 | CNY 26,75 | CNY 26,25 | 71,25M |
| 2026-09-23 | CNY 26,79 | -0,37 % | CNY 26,90 | CNY 26,95 | CNY 26,67 | 48,06M |
| 2026-09-22 | CNY 26,89 | +0,56 % | CNY 26,83 | CNY 27,03 | CNY 26,75 | 78,72M |
| 2026-09-21 | CNY 26,74 | +0,75 % | CNY 26,55 | CNY 26,80 | CNY 26,48 | 71,20M |
| 2026-09-18 | CNY 26,54 | +1,45 % | CNY 26,28 | CNY 26,62 | CNY 26,28 | 84,76M |
| 2026-09-17 | CNY 26,16 | -1,10 % | CNY 26,28 | CNY 26,45 | CNY 26,11 | 74,70M |
| 2026-09-16 | CNY 26,45 | +0,38 % | CNY 26,34 | CNY 26,57 | CNY 26,08 | 81,04M |
| 2026-09-15 | CNY 26,35 | -0,98 % | CNY 26,61 | CNY 26,66 | CNY 26,28 | 83,14M |
| 2026-09-14 | CNY 26,61 | -1,15 % | CNY 26,78 | CNY 26,78 | CNY 26,52 | 78,12M |
| 2026-09-11 | CNY 26,92 | -2,46 % | CNY 27,43 | CNY 27,44 | CNY 26,75 | 135,51M |
| 2026-09-10 | CNY 27,60 | +0,99 % | CNY 27,30 | CNY 27,68 | CNY 27,21 | 101,62M |
| 2026-09-09 | CNY 27,33 | -0,04 % | CNY 27,30 | CNY 27,43 | CNY 27,17 | 72,01M |
| 2026-09-08 | CNY 27,34 | -1,19 % | CNY 27,66 | CNY 27,76 | CNY 27,28 | 104,38M |
| 2026-09-07 | CNY 27,67 | -1,14 % | CNY 28,05 | CNY 28,13 | CNY 27,63 | 96,80M |
| 2026-09-04 | CNY 27,99 | +0,47 % | CNY 27,96 | CNY 28,33 | CNY 27,95 | 139,26M |
| 2026-09-03 | CNY 27,86 | +1,42 % | CNY 27,50 | CNY 28,05 | CNY 27,49 | 118,12M |
| 2026-09-02 | CNY 27,47 | -1,96 % | CNY 27,91 | CNY 28,00 | CNY 27,46 | 102,98M |
| 2026-09-01 | CNY 28,02 | +0,79 % | CNY 27,69 | CNY 28,08 | CNY 27,64 | 115,12M |
| 2026-08-31 | CNY 27,80 | -0,47 % | CNY 27,83 | CNY 27,92 | CNY 27,47 | 113,77M |
| 2026-08-28 | CNY 27,93 | 0,00 % | CNY 27,88 | CNY 28,05 | CNY 27,80 | 97,31M |
| 2026-08-27 | CNY 27,93 | +0,58 % | CNY 27,67 | CNY 27,95 | CNY 27,52 | 135,37M |
| 2026-08-26 | CNY 27,77 | +2,28 % | CNY 27,15 | CNY 27,83 | CNY 27,05 | 172,63M |
| 2026-08-25 | CNY 27,15 | -0,44 % | CNY 27,28 | CNY 27,33 | CNY 27,05 | 62,86M |
| 2026-08-24 | CNY 27,27 | +0,55 % | CNY 27,10 | CNY 27,42 | CNY 27,01 | 105,40M |
| 2026-08-21 | CNY 27,12 | +0,30 % | CNY 27,15 | CNY 27,24 | CNY 26,93 | 77,41M |
| 2026-08-20 | CNY 27,04 | -0,41 % | CNY 27,15 | CNY 27,28 | CNY 26,89 | 92,64M |
| 2026-08-19 | CNY 27,15 | -0,88 % | CNY 27,29 | CNY 27,47 | CNY 27,00 | 98,76M |
| 2026-08-18 | CNY 27,39 | -0,54 % | CNY 27,54 | CNY 27,59 | CNY 27,14 | 87,19M |
| 2026-08-17 | CNY 27,54 | +0,84 % | CNY 27,25 | CNY 27,60 | CNY 27,15 | 97,10M |
| 2026-08-14 | CNY 27,31 | -1,90 % | CNY 27,82 | CNY 27,93 | CNY 27,28 | 128,74M |
| 2026-08-13 | CNY 27,84 | +0,51 % | CNY 27,70 | CNY 28,09 | CNY 27,67 | 109,02M |
| 2026-08-12 | CNY 27,70 | -0,14 % | CNY 27,70 | CNY 27,80 | CNY 27,51 | 83,77M |
| 2026-08-11 | CNY 27,74 | -0,75 % | CNY 27,92 | CNY 28,12 | CNY 27,74 | 106,53M |
| 2026-08-10 | CNY 27,95 | 0,00 % | CNY 27,99 | CNY 28,14 | CNY 27,86 | 91,54M |
| 2026-08-07 | CNY 27,95 | +0,11 % | CNY 27,88 | CNY 27,98 | CNY 27,77 | 99,75M |
| 2026-08-06 | CNY 27,92 | -0,92 % | CNY 28,06 | CNY 28,15 | CNY 27,82 | 105,57M |
| 2026-08-05 | CNY 28,18 | +0,64 % | CNY 28,01 | CNY 28,30 | CNY 27,90 | 122,85M |
| 2026-08-04 | CNY 28,00 | -0,96 % | CNY 28,22 | CNY 28,42 | CNY 27,97 | 126,54M |
| 2026-08-03 | CNY 28,27 | -0,56 % | CNY 28,19 | CNY 28,30 | CNY 28,06 | 104,92M |
| 2026-07-31 | CNY 28,43 | -0,21 % | CNY 28,51 | CNY 28,83 | CNY 28,38 | 165,78M |
| 2026-07-30 | CNY 28,49 | -0,04 % | CNY 28,28 | CNY 28,60 | CNY 28,11 | 133,15M |
| 2026-07-29 | CNY 28,50 | +1,46 % | CNY 28,09 | CNY 28,54 | CNY 27,83 | 150,70M |
| 2026-07-28 | CNY 28,09 | -0,60 % | CNY 28,10 | CNY 28,15 | CNY 27,80 | 103,67M |
| 2026-07-27 | CNY 28,26 | +1,11 % | CNY 28,30 | CNY 28,30 | CNY 27,77 | 105,47M |
| 2026-07-24 | CNY 27,95 | -2,34 % | CNY 28,60 | CNY 28,60 | CNY 27,89 | 129,62M |
| 2026-07-23 | CNY 28,62 | +1,13 % | CNY 28,38 | CNY 28,72 | CNY 28,16 | 131,52M |
| 2026-07-22 | CNY 28,30 | -0,14 % | CNY 28,14 | CNY 28,37 | CNY 27,91 | 109,54M |
| 2026-07-21 | CNY 28,34 | +0,21 % | CNY 28,50 | CNY 28,50 | CNY 27,95 | 169,08M |
| 2026-07-20 | CNY 28,28 | +2,46 % | CNY 27,76 | CNY 28,39 | CNY 27,76 | 190,74M |
| 2026-07-17 | CNY 27,60 | -1,78 % | CNY 28,00 | CNY 28,27 | CNY 27,60 | 170,08M |
| 2026-07-16 | CNY 28,10 | -1,75 % | CNY 28,34 | CNY 28,44 | CNY 27,99 | 138,49M |
| 2026-07-15 | CNY 28,60 | +2,14 % | CNY 27,93 | CNY 28,83 | CNY 27,84 | 187,02M |
| 2026-07-14 | CNY 28,00 | -0,43 % | CNY 28,00 | CNY 28,06 | CNY 27,40 | 176,68M |
| 2026-07-13 | CNY 28,12 | -0,99 % | CNY 28,38 | CNY 28,49 | CNY 27,93 | 159,04M |
| 2026-07-10 | CNY 28,40 | -0,98 % | CNY 28,60 | CNY 28,74 | CNY 28,25 | 167,48M |
| 2026-07-09 | CNY 28,68 | +2,43 % | CNY 28,01 | CNY 28,76 | CNY 27,80 | 190,38M |
| 2026-07-08 | CNY 28,00 | -1,58 % | CNY 28,29 | CNY 28,55 | CNY 27,98 | 135,47M |
| 2026-07-07 | CNY 28,45 | -2,67 % | CNY 29,14 | CNY 29,14 | CNY 28,25 | 189,73M |
| 2026-07-06 | CNY 29,23 | +0,97 % | CNY 29,52 | CNY 29,65 | CNY 28,92 | 223,85M |
| 2026-07-03 | CNY 28,95 | +1,15 % | CNY 28,88 | CNY 29,12 | CNY 28,33 | 230,61M |
| 2026-07-02 | CNY 28,62 | -2,88 % | CNY 29,37 | CNY 29,43 | CNY 28,56 | 285,53M |
| 2026-07-01 | CNY 29,47 | +2,58 % | CNY 28,66 | CNY 29,88 | CNY 28,51 | 428,25M |
| 2026-06-30 | CNY 28,73 | +0,84 % | CNY 28,33 | CNY 28,95 | CNY 28,32 | 220,33M |
| 2026-06-29 | CNY 28,49 | +2,70 % | CNY 28,00 | CNY 28,92 | CNY 27,95 | 253,48M |
| 2026-06-26 | CNY 27,74 | -4,28 % | CNY 28,80 | CNY 29,16 | CNY 27,71 | 289,52M |
| 2026-06-25 | CNY 28,98 | +3,91 % | CNY 27,88 | CNY 29,06 | CNY 27,71 | 378,56M |
| 2026-06-24 | CNY 27,89 | -1,52 % | CNY 28,18 | CNY 28,80 | CNY 27,70 | 276,27M |
| 2026-06-23 | CNY 28,32 | -1,12 % | CNY 28,70 | CNY 29,30 | CNY 28,15 | 389,13M |
| 2026-06-22 | CNY 28,64 | +7,83 % | CNY 26,45 | CNY 28,72 | CNY 26,38 | 527,09M |
| 2026-06-18 | CNY 26,56 | -2,96 % | CNY 27,35 | CNY 27,35 | CNY 26,50 | 193,37M |
| 2026-06-17 | CNY 27,37 | +0,44 % | CNY 27,28 | CNY 27,56 | CNY 27,16 | 179,77M |
| 2026-06-16 | CNY 27,25 | +1,45 % | CNY 26,69 | CNY 27,29 | CNY 26,63 | 220,40M |
| 2026-06-15 | CNY 26,86 | +2,17 % | CNY 26,45 | CNY 27,40 | CNY 26,44 | 310,47M |
| 2026-06-12 | CNY 26,29 | +3,06 % | CNY 25,56 | CNY 26,45 | CNY 25,31 | 269,38M |
| 2026-06-11 | CNY 25,51 | -0,58 % | CNY 25,60 | CNY 26,05 | CNY 25,22 | 145,58M |
| 2026-06-10 | CNY 25,66 | +0,55 % | CNY 25,06 | CNY 25,75 | CNY 24,95 | 174,67M |
| 2026-06-09 | CNY 25,52 | +0,35 % | CNY 25,44 | CNY 25,57 | CNY 25,21 | 104,69M |
| 2026-06-08 | CNY 25,43 | -0,93 % | CNY 25,41 | CNY 25,83 | CNY 25,35 | 178,43M |
| 2026-06-05 | CNY 25,67 | +0,31 % | CNY 25,66 | CNY 26,04 | CNY 25,59 | 158,10M |
| 2026-06-04 | CNY 25,59 | -0,04 % | CNY 25,42 | CNY 25,84 | CNY 25,41 | 129,37M |
| 2026-06-03 | CNY 25,60 | +0,08 % | CNY 25,50 | CNY 25,90 | CNY 25,34 | 183,24M |
| 2026-06-02 | CNY 25,58 | -0,35 % | CNY 25,60 | CNY 25,68 | CNY 25,25 | 178,11M |
| 2026-06-01 | CNY 25,67 | -1,46 % | CNY 26,01 | CNY 26,31 | CNY 25,53 | 221,41M |
| 2026-05-29 | CNY 26,05 | +2,76 % | CNY 25,53 | CNY 26,75 | CNY 25,53 | 328,26M |
| 2026-05-28 | CNY 25,35 | -1,63 % | CNY 25,88 | CNY 25,96 | CNY 25,21 | 139,45M |
| 2026-05-27 | CNY 25,77 | -1,68 % | CNY 26,18 | CNY 26,41 | CNY 25,53 | 175,36M |
| 2026-05-26 | CNY 26,21 | +0,08 % | CNY 26,18 | CNY 26,68 | CNY 25,89 | 193,18M |