Kunwu Jiuding Investment Holdings Co. Ltd. Class A 600053
SSE · China · Finanzen
CNY 7,77+0,08 (+1,04 %)
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 7,77 | +1,04 % | CNY 7,73 | CNY 7,87 | CNY 7,61 | 1,66M |
| 2026-09-29 | CNY 7,69 | +0,13 % | CNY 7,63 | CNY 7,78 | CNY 7,60 | 1,26M |
| 2026-09-28 | CNY 7,68 | +5,79 % | CNY 7,20 | CNY 7,68 | CNY 7,15 | 3,23M |
| 2026-09-24 | CNY 7,26 | -2,29 % | CNY 7,44 | CNY 7,49 | CNY 7,19 | 3,32M |
| 2026-09-23 | CNY 7,43 | -3,76 % | CNY 7,72 | CNY 7,73 | CNY 7,41 | 2,87M |
| 2026-09-22 | CNY 7,72 | +2,25 % | CNY 7,47 | CNY 7,77 | CNY 7,47 | 3,38M |
| 2026-09-21 | CNY 7,55 | +6,04 % | CNY 6,80 | CNY 7,64 | CNY 6,80 | 8,74M |
| 2026-09-18 | CNY 7,12 | +1,57 % | CNY 7,01 | CNY 7,16 | CNY 6,96 | 1,37M |
| 2026-09-17 | CNY 7,01 | -5,01 % | CNY 7,37 | CNY 7,37 | CNY 7,01 | 3,33M |
| 2026-09-16 | CNY 7,38 | +0,27 % | CNY 7,41 | CNY 7,43 | CNY 7,31 | 555,20K |
| 2026-09-15 | CNY 7,36 | -0,67 % | CNY 7,41 | CNY 7,48 | CNY 7,25 | 854,00K |
| 2026-09-14 | CNY 7,41 | -2,24 % | CNY 7,50 | CNY 7,61 | CNY 7,38 | 1,38M |
| 2026-09-11 | CNY 7,58 | -2,19 % | CNY 7,70 | CNY 7,75 | CNY 7,52 | 1,19M |
| 2026-09-10 | CNY 7,75 | -3,37 % | CNY 7,98 | CNY 7,99 | CNY 7,71 | 1,93M |
| 2026-09-09 | CNY 8,02 | -1,84 % | CNY 8,15 | CNY 8,17 | CNY 7,92 | 2,23M |
| 2026-09-08 | CNY 8,17 | +3,16 % | CNY 7,88 | CNY 8,28 | CNY 7,82 | 3,01M |
| 2026-09-07 | CNY 7,92 | +1,54 % | CNY 7,83 | CNY 7,97 | CNY 7,80 | 1,53M |
| 2026-09-04 | CNY 7,80 | +0,26 % | CNY 7,81 | CNY 7,94 | CNY 7,77 | 1,54M |
| 2026-09-03 | CNY 7,78 | -2,14 % | CNY 7,93 | CNY 7,97 | CNY 7,76 | 1,55M |
| 2026-09-02 | CNY 7,95 | +0,13 % | CNY 7,88 | CNY 8,08 | CNY 7,83 | 1,92M |
| 2026-09-01 | CNY 7,94 | +1,15 % | CNY 7,75 | CNY 8,02 | CNY 7,75 | 1,90M |
| 2026-08-31 | CNY 7,85 | +1,29 % | CNY 7,64 | CNY 7,89 | CNY 7,64 | 2,24M |
| 2026-08-28 | CNY 7,75 | +1,44 % | CNY 7,61 | CNY 7,86 | CNY 7,61 | 2,41M |
| 2026-08-27 | CNY 7,64 | -3,90 % | CNY 7,90 | CNY 7,96 | CNY 7,61 | 3,48M |
| 2026-08-26 | CNY 7,95 | +2,45 % | CNY 7,80 | CNY 8,06 | CNY 7,61 | 5,55M |
| 2026-08-25 | CNY 7,76 | +10,07 % | CNY 7,15 | CNY 7,76 | CNY 7,12 | 4,21M |
| 2026-08-24 | CNY 7,05 | +1,44 % | CNY 6,95 | CNY 7,11 | CNY 6,84 | 1,56M |
| 2026-08-21 | CNY 6,95 | +0,58 % | CNY 6,83 | CNY 6,99 | CNY 6,78 | 1,02M |
| 2026-08-20 | CNY 6,91 | +1,17 % | CNY 6,83 | CNY 6,95 | CNY 6,83 | 934,00K |
| 2026-08-19 | CNY 6,83 | -3,80 % | CNY 7,09 | CNY 7,09 | CNY 6,71 | 1,39M |
| 2026-08-18 | CNY 7,10 | -0,98 % | CNY 7,17 | CNY 7,17 | CNY 6,97 | 1,36M |
| 2026-08-17 | CNY 7,17 | +0,70 % | CNY 7,14 | CNY 7,20 | CNY 7,04 | 1,20M |
| 2026-08-14 | CNY 7,12 | -0,97 % | CNY 7,19 | CNY 7,24 | CNY 7,03 | 1,09M |
| 2026-08-13 | CNY 7,19 | -2,84 % | CNY 7,40 | CNY 7,40 | CNY 7,19 | 1,34M |
| 2026-08-12 | CNY 7,40 | +1,37 % | CNY 7,31 | CNY 7,43 | CNY 7,28 | 903,40K |
| 2026-08-11 | CNY 7,30 | -0,95 % | CNY 7,35 | CNY 7,37 | CNY 7,23 | 1,23M |
| 2026-08-10 | CNY 7,37 | +0,14 % | CNY 7,36 | CNY 7,41 | CNY 7,35 | 908,30K |
| 2026-08-07 | CNY 7,36 | -1,47 % | CNY 7,44 | CNY 7,54 | CNY 7,18 | 1,96M |
| 2026-08-06 | CNY 7,47 | +0,27 % | CNY 7,43 | CNY 7,53 | CNY 7,37 | 1,13M |
| 2026-08-05 | CNY 7,45 | -1,06 % | CNY 7,55 | CNY 7,57 | CNY 7,40 | 1,19M |
| 2026-08-04 | CNY 7,53 | -1,95 % | CNY 7,74 | CNY 7,74 | CNY 7,48 | 1,56M |
| 2026-08-03 | CNY 7,68 | +4,35 % | CNY 7,36 | CNY 7,72 | CNY 7,31 | 1,85M |
| 2026-07-31 | CNY 7,36 | +4,25 % | CNY 7,17 | CNY 7,38 | CNY 7,09 | 1,45M |
| 2026-07-30 | CNY 7,06 | -0,98 % | CNY 7,14 | CNY 7,21 | CNY 7,03 | 1,32M |
| 2026-07-29 | CNY 7,13 | +2,74 % | CNY 6,93 | CNY 7,20 | CNY 6,93 | 1,62M |
| 2026-07-28 | CNY 6,94 | +1,76 % | CNY 6,79 | CNY 7,05 | CNY 6,76 | 1,51M |
| 2026-07-27 | CNY 6,82 | +3,65 % | CNY 6,67 | CNY 6,88 | CNY 6,53 | 1,77M |
| 2026-07-24 | CNY 6,58 | -2,81 % | CNY 6,69 | CNY 6,82 | CNY 6,50 | 1,66M |
| 2026-07-23 | CNY 6,77 | +4,48 % | CNY 6,49 | CNY 6,81 | CNY 6,43 | 2,38M |
| 2026-07-22 | CNY 6,48 | -4,57 % | CNY 6,70 | CNY 6,86 | CNY 6,43 | 2,98M |
| 2026-07-21 | CNY 6,79 | -2,44 % | CNY 6,97 | CNY 7,02 | CNY 6,50 | 2,46M |
| 2026-07-20 | CNY 6,96 | -4,40 % | CNY 7,28 | CNY 7,43 | CNY 6,81 | 2,90M |
| 2026-07-17 | CNY 7,28 | -6,43 % | CNY 7,78 | CNY 7,83 | CNY 7,26 | 2,54M |
| 2026-07-16 | CNY 7,78 | -0,26 % | CNY 7,80 | CNY 7,87 | CNY 7,63 | 1,20M |
| 2026-07-15 | CNY 7,80 | -0,13 % | CNY 7,66 | CNY 7,82 | CNY 7,59 | 2,06M |
| 2026-07-14 | CNY 7,81 | +0,77 % | CNY 7,61 | CNY 7,84 | CNY 7,61 | 1,60M |
| 2026-07-13 | CNY 7,75 | -4,08 % | CNY 8,11 | CNY 8,12 | CNY 7,69 | 2,25M |
| 2026-07-10 | CNY 8,08 | +0,87 % | CNY 8,01 | CNY 8,16 | CNY 7,90 | 2,50M |
| 2026-07-09 | CNY 8,01 | -2,79 % | CNY 8,31 | CNY 8,34 | CNY 7,97 | 2,73M |
| 2026-07-08 | CNY 8,24 | +0,98 % | CNY 8,14 | CNY 8,33 | CNY 8,08 | 2,07M |
| 2026-07-07 | CNY 8,16 | +0,74 % | CNY 7,97 | CNY 8,25 | CNY 7,92 | 2,17M |
| 2026-07-06 | CNY 8,10 | -5,15 % | CNY 8,56 | CNY 8,56 | CNY 7,93 | 4,21M |
| 2026-07-03 | CNY 8,54 | +2,15 % | CNY 8,43 | CNY 8,65 | CNY 8,37 | 3,10M |
| 2026-07-02 | CNY 8,36 | +4,63 % | CNY 8,00 | CNY 8,39 | CNY 8,00 | 4,20M |
| 2026-07-01 | CNY 7,99 | +4,99 % | CNY 7,62 | CNY 7,99 | CNY 7,60 | 2,67M |
| 2026-06-30 | CNY 7,61 | -1,30 % | CNY 7,64 | CNY 7,75 | CNY 7,41 | 2,89M |
| 2026-06-29 | CNY 7,71 | -3,02 % | CNY 7,90 | CNY 7,90 | CNY 7,61 | 2,47M |
| 2026-06-26 | CNY 7,95 | +0,13 % | CNY 7,94 | CNY 8,01 | CNY 7,80 | 2,59M |
| 2026-06-25 | CNY 7,94 | +0,13 % | CNY 7,77 | CNY 8,00 | CNY 7,72 | 1,88M |
| 2026-06-24 | CNY 7,93 | -4,00 % | CNY 8,24 | CNY 8,24 | CNY 7,85 | 4,19M |
| 2026-06-23 | CNY 8,26 | +0,85 % | CNY 8,17 | CNY 8,35 | CNY 8,12 | 2,46M |
| 2026-06-22 | CNY 8,19 | +3,67 % | CNY 7,98 | CNY 8,29 | CNY 7,63 | 3,97M |
| 2026-06-18 | CNY 7,90 | -1,62 % | CNY 7,97 | CNY 8,10 | CNY 7,80 | 2,51M |
| 2026-06-17 | CNY 8,03 | -0,99 % | CNY 8,07 | CNY 8,13 | CNY 7,92 | 2,91M |
| 2026-06-16 | CNY 8,11 | +3,05 % | CNY 7,81 | CNY 8,11 | CNY 7,60 | 4,14M |
| 2026-06-15 | CNY 7,87 | +0,77 % | CNY 7,81 | CNY 8,04 | CNY 7,79 | 3,75M |
| 2026-06-12 | CNY 7,81 | -0,89 % | CNY 7,83 | CNY 7,96 | CNY 7,69 | 4,77M |
| 2026-06-11 | CNY 7,88 | -2,35 % | CNY 7,99 | CNY 8,00 | CNY 7,72 | 3,03M |
| 2026-06-10 | CNY 8,07 | -3,81 % | CNY 8,30 | CNY 8,38 | CNY 7,97 | 4,74M |
| 2026-06-09 | CNY 8,39 | -3,01 % | CNY 8,65 | CNY 8,68 | CNY 8,37 | 3,96M |
| 2026-06-08 | CNY 8,65 | -1,03 % | CNY 8,59 | CNY 9,04 | CNY 8,51 | 5,37M |
| 2026-06-05 | CNY 8,74 | -3,10 % | CNY 8,99 | CNY 9,07 | CNY 8,58 | 6,49M |
| 2026-06-04 | CNY 9,02 | -2,80 % | CNY 9,23 | CNY 9,30 | CNY 8,93 | 3,49M |
| 2026-06-03 | CNY 9,28 | -4,33 % | CNY 9,62 | CNY 9,67 | CNY 9,22 | 5,90M |
| 2026-06-02 | CNY 9,70 | +1,04 % | CNY 9,74 | CNY 9,93 | CNY 9,56 | 7,34M |
| 2026-06-01 | CNY 9,60 | +5,03 % | CNY 9,26 | CNY 9,60 | CNY 9,03 | 5,58M |
| 2026-05-29 | CNY 9,14 | 0,00 % | CNY 9,05 | CNY 9,41 | CNY 9,05 | 4,27M |
| 2026-05-28 | CNY 9,14 | +2,70 % | CNY 8,90 | CNY 9,28 | CNY 8,90 | 4,10M |
| 2026-05-27 | CNY 8,90 | -1,55 % | CNY 9,04 | CNY 9,06 | CNY 8,76 | 3,59M |
| 2026-05-26 | CNY 9,04 | -2,59 % | CNY 9,14 | CNY 9,20 | CNY 8,82 | 7,39M |