Fujian Expressway Development Co., Ltd. Class A 600033
SSE · China · Transport
CNY 3,67+0,05 (+1,38 %)
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 3,67 | +1,38 % | CNY 3,62 | CNY 3,71 | CNY 3,60 | 28,94M |
| 2026-09-29 | CNY 3,62 | +0,84 % | CNY 3,57 | CNY 3,63 | CNY 3,51 | 30,18M |
| 2026-09-28 | CNY 3,59 | -3,75 % | CNY 3,60 | CNY 3,62 | CNY 3,41 | 67,50M |
| 2026-09-24 | CNY 3,73 | +2,75 % | CNY 3,62 | CNY 3,73 | CNY 3,62 | 48,37M |
| 2026-09-23 | CNY 3,63 | +0,28 % | CNY 3,61 | CNY 3,66 | CNY 3,60 | 20,26M |
| 2026-09-22 | CNY 3,62 | -0,28 % | CNY 3,63 | CNY 3,66 | CNY 3,58 | 27,55M |
| 2026-09-21 | CNY 3,63 | -1,09 % | CNY 3,63 | CNY 3,66 | CNY 3,60 | 32,14M |
| 2026-09-18 | CNY 3,67 | +1,38 % | CNY 3,69 | CNY 3,75 | CNY 3,66 | 50,22M |
| 2026-09-17 | CNY 3,62 | -1,90 % | CNY 3,67 | CNY 3,67 | CNY 3,59 | 32,17M |
| 2026-09-16 | CNY 3,69 | +0,82 % | CNY 3,65 | CNY 3,70 | CNY 3,62 | 34,17M |
| 2026-09-15 | CNY 3,66 | -0,27 % | CNY 3,67 | CNY 3,70 | CNY 3,63 | 26,00M |
| 2026-09-14 | CNY 3,67 | +0,82 % | CNY 3,64 | CNY 3,70 | CNY 3,62 | 24,29M |
| 2026-09-11 | CNY 3,64 | -0,82 % | CNY 3,67 | CNY 3,68 | CNY 3,60 | 28,13M |
| 2026-09-10 | CNY 3,67 | +0,27 % | CNY 3,64 | CNY 3,69 | CNY 3,62 | 24,85M |
| 2026-09-09 | CNY 3,66 | +0,55 % | CNY 3,63 | CNY 3,66 | CNY 3,60 | 20,88M |
| 2026-09-08 | CNY 3,64 | 0,00 % | CNY 3,64 | CNY 3,66 | CNY 3,58 | 35,96M |
| 2026-09-07 | CNY 3,64 | 0,00 % | CNY 3,61 | CNY 3,66 | CNY 3,58 | 31,95M |
| 2026-09-04 | CNY 3,64 | +1,96 % | CNY 3,58 | CNY 3,67 | CNY 3,55 | 39,66M |
| 2026-09-03 | CNY 3,57 | +0,56 % | CNY 3,56 | CNY 3,61 | CNY 3,55 | 26,71M |
| 2026-09-02 | CNY 3,55 | -1,11 % | CNY 3,58 | CNY 3,59 | CNY 3,54 | 24,45M |
| 2026-09-01 | CNY 3,59 | +1,99 % | CNY 3,52 | CNY 3,60 | CNY 3,51 | 34,06M |
| 2026-08-31 | CNY 3,52 | -1,95 % | CNY 3,60 | CNY 3,61 | CNY 3,52 | 26,68M |
| 2026-08-28 | CNY 3,59 | +0,84 % | CNY 3,55 | CNY 3,60 | CNY 3,53 | 27,61M |
| 2026-08-27 | CNY 3,56 | 0,00 % | CNY 3,56 | CNY 3,57 | CNY 3,50 | 26,83M |
| 2026-08-26 | CNY 3,56 | +1,42 % | CNY 3,51 | CNY 3,58 | CNY 3,50 | 24,13M |
| 2026-08-25 | CNY 3,51 | -0,85 % | CNY 3,52 | CNY 3,55 | CNY 3,48 | 30,91M |
| 2026-08-24 | CNY 3,54 | +0,57 % | CNY 3,52 | CNY 3,56 | CNY 3,51 | 18,31M |
| 2026-08-21 | CNY 3,52 | -0,85 % | CNY 3,55 | CNY 3,57 | CNY 3,50 | 20,26M |
| 2026-08-20 | CNY 3,55 | +0,28 % | CNY 3,54 | CNY 3,60 | CNY 3,53 | 23,07M |
| 2026-08-19 | CNY 3,54 | +0,85 % | CNY 3,52 | CNY 3,57 | CNY 3,51 | 28,84M |
| 2026-08-18 | CNY 3,51 | -0,85 % | CNY 3,53 | CNY 3,58 | CNY 3,51 | 22,31M |
| 2026-08-17 | CNY 3,54 | +1,43 % | CNY 3,49 | CNY 3,55 | CNY 3,45 | 26,52M |
| 2026-08-14 | CNY 3,49 | -0,29 % | CNY 3,51 | CNY 3,52 | CNY 3,46 | 14,15M |
| 2026-08-13 | CNY 3,50 | -0,57 % | CNY 3,52 | CNY 3,53 | CNY 3,48 | 17,69M |
| 2026-08-12 | CNY 3,52 | +0,28 % | CNY 3,51 | CNY 3,54 | CNY 3,49 | 18,12M |
| 2026-08-11 | CNY 3,51 | -1,68 % | CNY 3,58 | CNY 3,58 | CNY 3,51 | 20,79M |
| 2026-08-10 | CNY 3,57 | +0,85 % | CNY 3,55 | CNY 3,61 | CNY 3,54 | 24,13M |
| 2026-08-07 | CNY 3,54 | -1,39 % | CNY 3,59 | CNY 3,60 | CNY 3,52 | 23,49M |
| 2026-08-06 | CNY 3,59 | -0,28 % | CNY 3,59 | CNY 3,61 | CNY 3,54 | 25,95M |
| 2026-08-05 | CNY 3,60 | +0,56 % | CNY 3,57 | CNY 3,60 | CNY 3,53 | 20,63M |
| 2026-08-04 | CNY 3,58 | -2,72 % | CNY 3,67 | CNY 3,68 | CNY 3,57 | 25,93M |
| 2026-08-03 | CNY 3,68 | +0,82 % | CNY 3,64 | CNY 3,70 | CNY 3,63 | 23,59M |
| 2026-07-31 | CNY 3,65 | 0,00 % | CNY 3,64 | CNY 3,67 | CNY 3,58 | 29,16M |
| 2026-07-30 | CNY 3,65 | +0,83 % | CNY 3,62 | CNY 3,66 | CNY 3,60 | 24,04M |
| 2026-07-29 | CNY 3,62 | +1,97 % | CNY 3,55 | CNY 3,64 | CNY 3,54 | 25,76M |
| 2026-07-28 | CNY 3,55 | +0,85 % | CNY 3,51 | CNY 3,57 | CNY 3,45 | 25,98M |
| 2026-07-27 | CNY 3,52 | 0,00 % | CNY 3,53 | CNY 3,55 | CNY 3,49 | 18,65M |
| 2026-07-24 | CNY 3,52 | -0,85 % | CNY 3,55 | CNY 3,58 | CNY 3,52 | 18,70M |
| 2026-07-23 | CNY 3,55 | -0,28 % | CNY 3,50 | CNY 3,57 | CNY 3,49 | 22,01M |
| 2026-07-22 | CNY 3,56 | -0,28 % | CNY 3,55 | CNY 3,58 | CNY 3,51 | 28,72M |
| 2026-07-21 | CNY 3,57 | -1,38 % | CNY 3,60 | CNY 3,65 | CNY 3,57 | 32,42M |
| 2026-07-20 | CNY 3,62 | +1,97 % | CNY 3,57 | CNY 3,66 | CNY 3,55 | 40,17M |
| 2026-07-17 | CNY 3,55 | -0,56 % | CNY 3,59 | CNY 3,65 | CNY 3,55 | 34,99M |
| 2026-07-16 | CNY 3,57 | -0,56 % | CNY 3,58 | CNY 3,62 | CNY 3,54 | 23,67M |
| 2026-07-15 | CNY 3,59 | +1,99 % | CNY 3,51 | CNY 3,61 | CNY 3,51 | 28,00M |
| 2026-07-14 | CNY 3,52 | +1,15 % | CNY 3,47 | CNY 3,55 | CNY 3,46 | 23,45M |
| 2026-07-13 | CNY 3,48 | +1,75 % | CNY 3,43 | CNY 3,49 | CNY 3,42 | 23,40M |
| 2026-07-10 | CNY 3,42 | +1,18 % | CNY 3,39 | CNY 3,44 | CNY 3,34 | 22,76M |
| 2026-07-09 | CNY 3,38 | -0,88 % | CNY 3,39 | CNY 3,43 | CNY 3,36 | 20,78M |
| 2026-07-08 | CNY 3,41 | +0,89 % | CNY 3,38 | CNY 3,42 | CNY 3,33 | 19,59M |
| 2026-07-07 | CNY 3,38 | -1,46 % | CNY 3,43 | CNY 3,44 | CNY 3,35 | 16,28M |
| 2026-07-06 | CNY 3,43 | +1,48 % | CNY 3,38 | CNY 3,45 | CNY 3,36 | 19,27M |
| 2026-07-03 | CNY 3,38 | +0,30 % | CNY 3,36 | CNY 3,42 | CNY 3,36 | 13,78M |
| 2026-07-02 | CNY 3,37 | +2,12 % | CNY 3,30 | CNY 3,41 | CNY 3,29 | 22,79M |
| 2026-07-01 | CNY 3,30 | +2,48 % | CNY 3,22 | CNY 3,32 | CNY 3,21 | 22,60M |
| 2026-06-30 | CNY 3,22 | -3,01 % | CNY 3,31 | CNY 3,32 | CNY 3,22 | 16,16M |
| 2026-06-29 | CNY 3,32 | +0,61 % | CNY 3,31 | CNY 3,35 | CNY 3,22 | 25,31M |
| 2026-06-26 | CNY 3,30 | -1,79 % | CNY 3,35 | CNY 3,36 | CNY 3,30 | 17,06M |
| 2026-06-25 | CNY 3,36 | -1,18 % | CNY 3,39 | CNY 3,40 | CNY 3,34 | 23,48M |
| 2026-06-24 | CNY 3,40 | -2,58 % | CNY 3,49 | CNY 3,49 | CNY 3,39 | 21,68M |
| 2026-06-23 | CNY 3,49 | +1,16 % | CNY 3,45 | CNY 3,53 | CNY 3,44 | 21,87M |
| 2026-06-22 | CNY 3,45 | -0,29 % | CNY 3,46 | CNY 3,46 | CNY 3,38 | 23,05M |
| 2026-06-18 | CNY 3,46 | -1,98 % | CNY 3,51 | CNY 3,52 | CNY 3,44 | 22,16M |
| 2026-06-17 | CNY 3,53 | -0,56 % | CNY 3,56 | CNY 3,56 | CNY 3,51 | 13,97M |
| 2026-06-16 | CNY 3,55 | -1,66 % | CNY 3,59 | CNY 3,61 | CNY 3,54 | 22,37M |
| 2026-06-15 | CNY 3,61 | +1,40 % | CNY 3,59 | CNY 3,61 | CNY 3,56 | 24,12M |
| 2026-06-12 | CNY 3,56 | +2,01 % | CNY 3,48 | CNY 3,57 | CNY 3,47 | 33,54M |
| 2026-06-11 | CNY 3,49 | -0,29 % | CNY 3,49 | CNY 3,50 | CNY 3,45 | 18,27M |
| 2026-06-10 | CNY 3,50 | +1,16 % | CNY 3,46 | CNY 3,50 | CNY 3,43 | 25,90M |
| 2026-06-09 | CNY 3,46 | -0,29 % | CNY 3,47 | CNY 3,49 | CNY 3,45 | 15,73M |
| 2026-06-08 | CNY 3,47 | -1,98 % | CNY 3,52 | CNY 3,53 | CNY 3,45 | 31,44M |
| 2026-06-05 | CNY 3,54 | +0,57 % | CNY 3,53 | CNY 3,59 | CNY 3,53 | 21,36M |
| 2026-06-04 | CNY 3,52 | -1,40 % | CNY 3,56 | CNY 3,59 | CNY 3,51 | 19,18M |
| 2026-06-03 | CNY 3,57 | -1,38 % | CNY 3,61 | CNY 3,61 | CNY 3,53 | 28,96M |
| 2026-06-02 | CNY 3,62 | -0,82 % | CNY 3,65 | CNY 3,68 | CNY 3,61 | 25,58M |
| 2026-06-01 | CNY 3,65 | +0,83 % | CNY 3,62 | CNY 3,66 | CNY 3,57 | 28,58M |
| 2026-05-29 | CNY 3,62 | +3,13 % | CNY 3,51 | CNY 3,64 | CNY 3,51 | 43,10M |
| 2026-05-28 | CNY 3,51 | -0,28 % | CNY 3,52 | CNY 3,56 | CNY 3,50 | 23,00M |
| 2026-05-27 | CNY 3,52 | -0,28 % | CNY 3,52 | CNY 3,55 | CNY 3,48 | 20,43M |
| 2026-05-26 | CNY 3,53 | 0,00 % | CNY 3,53 | CNY 3,55 | CNY 3,51 | 14,03M |