China Merchants Bank Co., Ltd. Class A 600036
SSE · China · Finanzen
CNY 41,26+0,75 (+1,85 %)
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 41,26 | +1,85 % | CNY 40,59 | CNY 41,38 | CNY 40,52 | 69,99M |
| 2026-09-29 | CNY 40,51 | -0,32 % | CNY 40,49 | CNY 40,78 | CNY 40,22 | 44,93M |
| 2026-09-28 | CNY 40,64 | -0,12 % | CNY 40,67 | CNY 41,08 | CNY 40,38 | 54,39M |
| 2026-09-24 | CNY 40,69 | +0,22 % | CNY 40,60 | CNY 41,14 | CNY 40,58 | 50,35M |
| 2026-09-23 | CNY 40,60 | -0,54 % | CNY 40,83 | CNY 41,17 | CNY 40,54 | 41,83M |
| 2026-09-22 | CNY 40,82 | -0,54 % | CNY 40,97 | CNY 41,02 | CNY 40,62 | 43,34M |
| 2026-09-21 | CNY 41,04 | +1,11 % | CNY 40,65 | CNY 41,12 | CNY 40,36 | 54,04M |
| 2026-09-18 | CNY 40,59 | -0,02 % | CNY 40,53 | CNY 40,92 | CNY 40,43 | 48,52M |
| 2026-09-17 | CNY 40,60 | -0,78 % | CNY 40,90 | CNY 40,95 | CNY 40,45 | 55,48M |
| 2026-09-16 | CNY 40,92 | -0,44 % | CNY 41,15 | CNY 41,41 | CNY 40,52 | 53,80M |
| 2026-09-15 | CNY 41,10 | -1,75 % | CNY 41,78 | CNY 41,78 | CNY 41,01 | 56,78M |
| 2026-09-14 | CNY 41,83 | +1,16 % | CNY 41,34 | CNY 41,83 | CNY 41,16 | 74,61M |
| 2026-09-11 | CNY 41,35 | -0,53 % | CNY 41,75 | CNY 41,75 | CNY 41,05 | 73,80M |
| 2026-09-10 | CNY 41,57 | +1,39 % | CNY 41,00 | CNY 41,67 | CNY 40,80 | 66,00M |
| 2026-09-09 | CNY 41,00 | +0,24 % | CNY 40,85 | CNY 41,22 | CNY 40,75 | 43,21M |
| 2026-09-08 | CNY 40,90 | -0,41 % | CNY 41,01 | CNY 41,38 | CNY 40,81 | 49,31M |
| 2026-09-07 | CNY 41,07 | -1,49 % | CNY 41,65 | CNY 41,76 | CNY 41,03 | 73,87M |
| 2026-09-04 | CNY 41,69 | +1,51 % | CNY 41,05 | CNY 41,78 | CNY 40,95 | 84,52M |
| 2026-09-03 | CNY 41,07 | +0,49 % | CNY 40,76 | CNY 41,36 | CNY 40,52 | 76,87M |
| 2026-09-02 | CNY 40,87 | +0,02 % | CNY 40,90 | CNY 41,00 | CNY 40,63 | 64,86M |
| 2026-09-01 | CNY 40,86 | +1,84 % | CNY 40,04 | CNY 40,88 | CNY 39,90 | 114,77M |
| 2026-08-31 | CNY 40,12 | +1,96 % | CNY 39,51 | CNY 40,28 | CNY 39,50 | 113,63M |
| 2026-08-28 | CNY 39,35 | -0,58 % | CNY 39,46 | CNY 39,55 | CNY 39,23 | 48,10M |
| 2026-08-27 | CNY 39,58 | -0,55 % | CNY 39,63 | CNY 39,94 | CNY 39,32 | 61,46M |
| 2026-08-26 | CNY 39,80 | +0,76 % | CNY 39,41 | CNY 39,98 | CNY 39,38 | 64,65M |
| 2026-08-25 | CNY 39,50 | -0,20 % | CNY 39,70 | CNY 39,92 | CNY 39,42 | 63,42M |
| 2026-08-24 | CNY 39,58 | +1,75 % | CNY 38,87 | CNY 39,70 | CNY 38,77 | 104,58M |
| 2026-08-21 | CNY 38,90 | +0,10 % | CNY 38,80 | CNY 39,10 | CNY 38,76 | 51,42M |
| 2026-08-20 | CNY 38,86 | -0,74 % | CNY 38,80 | CNY 39,07 | CNY 38,47 | 74,79M |
| 2026-08-19 | CNY 39,15 | +2,25 % | CNY 38,55 | CNY 39,15 | CNY 38,40 | 124,89M |
| 2026-08-18 | CNY 38,29 | +0,24 % | CNY 38,15 | CNY 38,36 | CNY 38,03 | 60,14M |
| 2026-08-17 | CNY 38,20 | -0,68 % | CNY 38,35 | CNY 38,46 | CNY 38,06 | 65,67M |
| 2026-08-14 | CNY 38,46 | -0,80 % | CNY 38,65 | CNY 38,75 | CNY 38,46 | 48,68M |
| 2026-08-13 | CNY 38,77 | +0,18 % | CNY 38,59 | CNY 38,81 | CNY 38,50 | 50,20M |
| 2026-08-12 | CNY 38,70 | -0,64 % | CNY 38,95 | CNY 38,97 | CNY 38,56 | 55,75M |
| 2026-08-11 | CNY 38,95 | +0,10 % | CNY 39,00 | CNY 39,20 | CNY 38,77 | 50,08M |
| 2026-08-10 | CNY 38,91 | +0,28 % | CNY 38,79 | CNY 39,27 | CNY 38,70 | 65,18M |
| 2026-08-07 | CNY 38,80 | -0,44 % | CNY 38,90 | CNY 39,10 | CNY 38,48 | 77,96M |
| 2026-08-06 | CNY 38,97 | +0,08 % | CNY 39,00 | CNY 39,15 | CNY 38,47 | 85,38M |
| 2026-08-05 | CNY 38,94 | -0,87 % | CNY 39,18 | CNY 39,48 | CNY 38,72 | 96,05M |
| 2026-08-04 | CNY 39,28 | -2,68 % | CNY 40,16 | CNY 40,16 | CNY 39,21 | 110,50M |
| 2026-08-03 | CNY 40,36 | +1,87 % | CNY 39,88 | CNY 40,42 | CNY 39,80 | 121,75M |
| 2026-07-31 | CNY 39,62 | -2,29 % | CNY 39,85 | CNY 40,17 | CNY 39,04 | 149,16M |
| 2026-07-30 | CNY 40,55 | +2,24 % | CNY 39,66 | CNY 40,55 | CNY 39,55 | 137,46M |
| 2026-07-29 | CNY 39,66 | +0,18 % | CNY 39,98 | CNY 40,07 | CNY 39,49 | 114,87M |
| 2026-07-28 | CNY 39,59 | +1,51 % | CNY 39,17 | CNY 39,59 | CNY 38,95 | 105,02M |
| 2026-07-27 | CNY 39,00 | -0,51 % | CNY 39,12 | CNY 39,24 | CNY 38,69 | 71,58M |
| 2026-07-24 | CNY 39,20 | +0,75 % | CNY 39,18 | CNY 39,25 | CNY 38,90 | 98,30M |
| 2026-07-23 | CNY 38,91 | +0,52 % | CNY 38,68 | CNY 38,99 | CNY 38,45 | 79,49M |
| 2026-07-22 | CNY 38,71 | +1,90 % | CNY 37,85 | CNY 38,71 | CNY 37,63 | 108,45M |
| 2026-07-21 | CNY 37,99 | -2,36 % | CNY 39,18 | CNY 39,40 | CNY 37,90 | 156,01M |
| 2026-07-20 | CNY 38,91 | +2,34 % | CNY 37,95 | CNY 38,91 | CNY 37,89 | 143,36M |
| 2026-07-17 | CNY 38,02 | +0,93 % | CNY 37,76 | CNY 38,20 | CNY 37,68 | 115,86M |
| 2026-07-16 | CNY 37,67 | -0,24 % | CNY 37,70 | CNY 38,12 | CNY 37,50 | 76,69M |
| 2026-07-15 | CNY 37,76 | +1,56 % | CNY 37,00 | CNY 37,96 | CNY 36,75 | 115,46M |
| 2026-07-14 | CNY 37,18 | -0,19 % | CNY 37,10 | CNY 37,24 | CNY 36,82 | 80,42M |
| 2026-07-13 | CNY 37,25 | +1,00 % | CNY 36,81 | CNY 37,40 | CNY 36,71 | 93,31M |
| 2026-07-10 | CNY 36,88 | -1,78 % | CNY 36,61 | CNY 36,92 | CNY 36,33 | 79,38M |
| 2026-07-09 | CNY 37,55 | -1,03 % | CNY 37,70 | CNY 37,81 | CNY 37,37 | 76,56M |
| 2026-07-08 | CNY 37,94 | +1,04 % | CNY 37,36 | CNY 37,97 | CNY 37,15 | 76,71M |
| 2026-07-07 | CNY 37,55 | -0,48 % | CNY 37,72 | CNY 37,86 | CNY 37,30 | 65,26M |
| 2026-07-06 | CNY 37,73 | +2,44 % | CNY 36,70 | CNY 37,76 | CNY 36,52 | 97,15M |
| 2026-07-03 | CNY 36,83 | +0,63 % | CNY 36,67 | CNY 37,06 | CNY 36,35 | 85,31M |
| 2026-07-02 | CNY 36,60 | +1,92 % | CNY 36,28 | CNY 36,80 | CNY 36,13 | 94,46M |
| 2026-07-01 | CNY 35,91 | +1,15 % | CNY 35,52 | CNY 36,12 | CNY 35,28 | 89,12M |
| 2026-06-30 | CNY 35,50 | -2,53 % | CNY 36,37 | CNY 36,39 | CNY 35,35 | 109,90M |
| 2026-06-29 | CNY 36,42 | +1,17 % | CNY 35,90 | CNY 36,72 | CNY 35,40 | 108,07M |
| 2026-06-26 | CNY 36,00 | -0,63 % | CNY 36,38 | CNY 36,47 | CNY 35,88 | 105,54M |
| 2026-06-25 | CNY 36,23 | -1,44 % | CNY 36,73 | CNY 36,99 | CNY 36,20 | 118,12M |
| 2026-06-24 | CNY 36,76 | -1,71 % | CNY 37,49 | CNY 37,58 | CNY 36,75 | 123,62M |
| 2026-06-23 | CNY 37,40 | -0,66 % | CNY 37,65 | CNY 38,19 | CNY 37,35 | 100,80M |
| 2026-06-22 | CNY 37,65 | +1,05 % | CNY 37,01 | CNY 37,90 | CNY 36,95 | 110,08M |
| 2026-06-18 | CNY 37,26 | -2,54 % | CNY 38,15 | CNY 38,20 | CNY 37,26 | 100,35M |
| 2026-06-17 | CNY 38,23 | -0,88 % | CNY 38,68 | CNY 38,85 | CNY 38,14 | 66,05M |
| 2026-06-16 | CNY 38,57 | -0,98 % | CNY 38,81 | CNY 38,89 | CNY 38,41 | 78,97M |
| 2026-06-15 | CNY 38,95 | -0,99 % | CNY 39,21 | CNY 39,37 | CNY 38,73 | 97,74M |
| 2026-06-12 | CNY 39,34 | +1,58 % | CNY 38,59 | CNY 39,35 | CNY 38,34 | 111,98M |
| 2026-06-11 | CNY 38,73 | -0,44 % | CNY 38,93 | CNY 39,09 | CNY 38,57 | 59,45M |
| 2026-06-10 | CNY 38,90 | +1,07 % | CNY 38,45 | CNY 39,08 | CNY 38,38 | 93,59M |
| 2026-06-09 | CNY 38,49 | -0,03 % | CNY 38,50 | CNY 38,64 | CNY 38,40 | 66,45M |
| 2026-06-08 | CNY 38,50 | -0,21 % | CNY 38,40 | CNY 38,76 | CNY 38,36 | 76,95M |
| 2026-06-05 | CNY 38,58 | +1,26 % | CNY 38,18 | CNY 38,70 | CNY 38,11 | 77,87M |
| 2026-06-04 | CNY 38,10 | -1,04 % | CNY 38,40 | CNY 38,65 | CNY 37,99 | 73,88M |
| 2026-06-03 | CNY 38,50 | -0,77 % | CNY 38,81 | CNY 38,81 | CNY 38,25 | 88,13M |
| 2026-06-02 | CNY 38,80 | +1,57 % | CNY 38,16 | CNY 38,88 | CNY 38,05 | 125,70M |
| 2026-06-01 | CNY 38,20 | +0,50 % | CNY 38,00 | CNY 38,20 | CNY 37,80 | 96,14M |
| 2026-05-29 | CNY 38,01 | +2,40 % | CNY 37,10 | CNY 38,04 | CNY 36,93 | 153,14M |
| 2026-05-28 | CNY 37,12 | +0,32 % | CNY 37,05 | CNY 37,43 | CNY 36,97 | 99,58M |
| 2026-05-27 | CNY 37,00 | 0,00 % | CNY 37,01 | CNY 37,19 | CNY 36,78 | 84,51M |
| 2026-05-26 | CNY 37,00 | +0,16 % | CNY 36,94 | CNY 37,29 | CNY 36,90 | 70,62M |