Xiamen Xiangyu Co., Ltd. Class A 600057
SSE · China · Transport
CNY 6,11+0,11 (+1,83 %)
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 6,11 | +1,83 % | CNY 6,00 | CNY 6,20 | CNY 5,98 | 13,09M |
| 2026-09-29 | CNY 6,00 | -0,50 % | CNY 6,03 | CNY 6,10 | CNY 5,98 | 10,84M |
| 2026-09-28 | CNY 6,03 | -1,15 % | CNY 6,00 | CNY 6,07 | CNY 5,91 | 16,25M |
| 2026-09-24 | CNY 6,10 | +0,66 % | CNY 6,04 | CNY 6,16 | CNY 5,98 |
| 19,13M |
| 2026-09-23 | CNY 6,06 | -1,78 % | CNY 6,17 | CNY 6,19 | CNY 6,05 | 12,06M |
| 2026-09-22 | CNY 6,17 | +0,33 % | CNY 6,18 | CNY 6,22 | CNY 6,11 | 11,37M |
| 2026-09-21 | CNY 6,15 | +1,32 % | CNY 6,08 | CNY 6,21 | CNY 6,02 | 18,51M |
| 2026-09-18 | CNY 6,07 | +2,71 % | CNY 5,88 | CNY 6,15 | CNY 5,88 | 21,86M |
| 2026-09-17 | CNY 5,91 | +0,17 % | CNY 5,88 | CNY 5,93 | CNY 5,84 | 14,62M |
| 2026-09-16 | CNY 5,90 | -2,32 % | CNY 6,05 | CNY 6,06 | CNY 5,88 | 25,02M |
| 2026-09-15 | CNY 6,04 | -1,47 % | CNY 6,11 | CNY 6,15 | CNY 6,03 | 11,04M |
| 2026-09-14 | CNY 6,13 | +0,82 % | CNY 6,04 | CNY 6,14 | CNY 6,00 | 26,18M |
| 2026-09-11 | CNY 6,08 | -5,59 % | CNY 6,42 | CNY 6,42 | CNY 5,99 | 54,79M |
| 2026-09-10 | CNY 6,44 | -0,92 % | CNY 6,48 | CNY 6,57 | CNY 6,39 | 27,38M |
| 2026-09-09 | CNY 6,50 | -0,91 % | CNY 6,57 | CNY 6,58 | CNY 6,43 | 21,61M |
| 2026-09-08 | CNY 6,56 | +1,39 % | CNY 6,48 | CNY 6,63 | CNY 6,46 | 19,19M |
| 2026-09-07 | CNY 6,47 | -0,77 % | CNY 6,56 | CNY 6,65 | CNY 6,46 | 17,43M |
| 2026-09-04 | CNY 6,52 | +2,03 % | CNY 6,44 | CNY 6,61 | CNY 6,39 | 17,76M |
| 2026-09-03 | CNY 6,39 | +0,47 % | CNY 6,36 | CNY 6,54 | CNY 6,35 | 17,74M |
| 2026-09-02 | CNY 6,36 | -3,93 % | CNY 6,60 | CNY 6,62 | CNY 6,34 | 20,31M |
| 2026-09-01 | CNY 6,62 | +1,53 % | CNY 6,53 | CNY 6,67 | CNY 6,50 | 24,57M |
| 2026-08-31 | CNY 6,52 | -1,36 % | CNY 6,60 | CNY 6,61 | CNY 6,43 | 23,55M |
| 2026-08-28 | CNY 6,61 | +3,12 % | CNY 6,42 | CNY 6,62 | CNY 6,35 | 23,28M |
| 2026-08-27 | CNY 6,41 | -0,62 % | CNY 6,42 | CNY 6,47 | CNY 6,32 | 20,03M |
| 2026-08-26 | CNY 6,45 | +4,71 % | CNY 6,16 | CNY 6,47 | CNY 6,11 | 34,13M |
| 2026-08-25 | CNY 6,16 | -0,32 % | CNY 6,12 | CNY 6,24 | CNY 6,12 | 17,11M |
| 2026-08-24 | CNY 6,18 | -0,48 % | CNY 6,21 | CNY 6,25 | CNY 6,16 | 11,80M |
| 2026-08-21 | CNY 6,21 | -0,80 % | CNY 6,25 | CNY 6,27 | CNY 6,17 | 8,60M |
| 2026-08-20 | CNY 6,26 | -0,95 % | CNY 6,31 | CNY 6,37 | CNY 6,18 | 18,13M |
| 2026-08-19 | CNY 6,32 | +0,64 % | CNY 6,30 | CNY 6,37 | CNY 6,24 | 21,16M |
| 2026-08-18 | CNY 6,28 | +1,13 % | CNY 6,21 | CNY 6,30 | CNY 6,16 | 16,58M |
| 2026-08-17 | CNY 6,21 | +0,98 % | CNY 6,15 | CNY 6,23 | CNY 6,11 | 14,23M |
| 2026-08-14 | CNY 6,15 | -1,60 % | CNY 6,26 | CNY 6,26 | CNY 6,12 | 10,33M |
| 2026-08-13 | CNY 6,25 | -0,95 % | CNY 6,30 | CNY 6,32 | CNY 6,21 | 13,57M |
| 2026-08-12 | CNY 6,31 | 0,00 % | CNY 6,32 | CNY 6,35 | CNY 6,28 | 9,38M |
| 2026-08-11 | CNY 6,31 | -0,79 % | CNY 6,39 | CNY 6,41 | CNY 6,30 | 11,25M |
| 2026-08-10 | CNY 6,36 | +1,92 % | CNY 6,24 | CNY 6,41 | CNY 6,21 | 16,75M |
| 2026-08-07 | CNY 6,24 | -1,73 % | CNY 6,29 | CNY 6,34 | CNY 6,22 | 18,79M |
| 2026-08-06 | CNY 6,35 | -1,24 % | CNY 6,45 | CNY 6,46 | CNY 6,25 | 20,13M |
| 2026-08-05 | CNY 6,43 | -0,62 % | CNY 6,44 | CNY 6,48 | CNY 6,36 | 17,68M |
| 2026-08-04 | CNY 6,47 | -2,71 % | CNY 6,66 | CNY 6,66 | CNY 6,45 | 21,05M |
| 2026-08-03 | CNY 6,65 | -0,75 % | CNY 6,55 | CNY 6,73 | CNY 6,48 | 28,84M |
| 2026-07-31 | CNY 6,70 | -0,15 % | CNY 6,63 | CNY 6,73 | CNY 6,54 | 23,29M |
| 2026-07-30 | CNY 6,71 | +2,13 % | CNY 6,56 | CNY 6,72 | CNY 6,53 | 26,65M |
| 2026-07-29 | CNY 6,57 | +2,34 % | CNY 6,43 | CNY 6,58 | CNY 6,40 | 17,67M |
| 2026-07-28 | CNY 6,42 | +0,47 % | CNY 6,36 | CNY 6,45 | CNY 6,29 | 13,99M |
| 2026-07-27 | CNY 6,39 | +2,24 % | CNY 6,24 | CNY 6,43 | CNY 6,15 | 19,31M |
| 2026-07-24 | CNY 6,25 | -0,79 % | CNY 6,31 | CNY 6,35 | CNY 6,23 | 11,18M |
| 2026-07-23 | CNY 6,30 | +0,64 % | CNY 6,25 | CNY 6,33 | CNY 6,22 | 13,11M |
| 2026-07-22 | CNY 6,26 | +0,32 % | CNY 6,23 | CNY 6,28 | CNY 6,10 | 23,85M |
| 2026-07-21 | CNY 6,24 | -1,89 % | CNY 6,37 | CNY 6,50 | CNY 6,24 | 31,19M |
| 2026-07-20 | CNY 6,36 | +3,41 % | CNY 6,12 | CNY 6,39 | CNY 6,11 | 36,13M |
| 2026-07-17 | CNY 6,15 | -0,49 % | CNY 6,22 | CNY 6,30 | CNY 6,15 | 25,05M |
| 2026-07-16 | CNY 6,18 | +2,15 % | CNY 6,05 | CNY 6,21 | CNY 6,00 | 20,93M |
| 2026-07-15 | CNY 6,05 | +3,77 % | CNY 5,81 | CNY 6,07 | CNY 5,77 | 22,48M |
| 2026-07-14 | CNY 5,83 | +1,04 % | CNY 5,76 | CNY 5,87 | CNY 5,73 | 16,54M |
| 2026-07-13 | CNY 5,77 | +0,35 % | CNY 5,75 | CNY 5,80 | CNY 5,70 | 15,87M |
| 2026-07-10 | CNY 5,75 | +0,88 % | CNY 5,71 | CNY 5,76 | CNY 5,60 | 14,50M |
| 2026-07-09 | CNY 5,70 | -2,06 % | CNY 5,82 | CNY 5,83 | CNY 5,66 | 15,09M |
| 2026-07-08 | CNY 5,82 | -0,68 % | CNY 5,83 | CNY 5,92 | CNY 5,72 | 15,07M |
| 2026-07-07 | CNY 5,86 | -1,51 % | CNY 5,94 | CNY 6,00 | CNY 5,78 | 16,97M |
| 2026-07-06 | CNY 5,95 | +5,31 % | CNY 5,66 | CNY 5,96 | CNY 5,63 | 24,25M |
| 2026-07-03 | CNY 5,65 | +1,44 % | CNY 5,59 | CNY 5,70 | CNY 5,58 | 15,90M |
| 2026-07-02 | CNY 5,57 | +1,27 % | CNY 5,52 | CNY 5,63 | CNY 5,46 | 17,96M |
| 2026-07-01 | CNY 5,50 | +1,48 % | CNY 5,43 | CNY 5,55 | CNY 5,34 | 19,08M |
| 2026-06-30 | CNY 5,42 | -2,17 % | CNY 5,56 | CNY 5,56 | CNY 5,36 | 14,96M |
| 2026-06-29 | CNY 5,54 | +0,36 % | CNY 5,50 | CNY 5,58 | CNY 5,34 | 16,80M |
| 2026-06-26 | CNY 5,52 | -2,13 % | CNY 5,64 | CNY 5,65 | CNY 5,50 | 12,84M |
| 2026-06-25 | CNY 5,64 | -0,53 % | CNY 5,67 | CNY 5,72 | CNY 5,59 | 13,20M |
| 2026-06-24 | CNY 5,67 | -1,90 % | CNY 5,81 | CNY 5,81 | CNY 5,63 | 14,82M |
| 2026-06-23 | CNY 5,78 | -1,03 % | CNY 5,83 | CNY 5,91 | CNY 5,76 | 13,52M |
| 2026-06-22 | CNY 5,84 | -0,34 % | CNY 5,81 | CNY 5,85 | CNY 5,64 | 18,45M |
| 2026-06-18 | CNY 5,86 | -1,35 % | CNY 5,88 | CNY 5,96 | CNY 5,85 | 13,03M |
| 2026-06-17 | CNY 5,94 | -2,62 % | CNY 6,00 | CNY 6,02 | CNY 5,90 | 11,90M |
| 2026-06-16 | CNY 6,10 | -2,24 % | CNY 6,20 | CNY 6,24 | CNY 6,07 | 17,28M |
| 2026-06-15 | CNY 6,24 | +0,97 % | CNY 6,20 | CNY 6,33 | CNY 6,18 | 22,14M |
| 2026-06-12 | CNY 6,18 | +3,34 % | CNY 5,98 | CNY 6,19 | CNY 5,95 | 33,25M |
| 2026-06-11 | CNY 5,98 | +0,17 % | CNY 5,95 | CNY 6,01 | CNY 5,90 | 19,14M |
| 2026-06-10 | CNY 5,97 | +2,23 % | CNY 5,79 | CNY 6,01 | CNY 5,79 | 21,20M |
| 2026-06-09 | CNY 5,84 | -0,51 % | CNY 5,88 | CNY 5,90 | CNY 5,81 | 15,10M |
| 2026-06-08 | CNY 5,87 | -1,84 % | CNY 5,94 | CNY 6,00 | CNY 5,80 | 17,33M |
| 2026-06-05 | CNY 5,98 | -0,66 % | CNY 6,05 | CNY 6,10 | CNY 5,95 | 15,34M |
| 2026-06-04 | CNY 6,02 | -1,63 % | CNY 6,11 | CNY 6,15 | CNY 5,99 | 18,18M |
| 2026-06-03 | CNY 6,12 | -2,55 % | CNY 6,30 | CNY 6,30 | CNY 6,10 | 21,93M |
| 2026-06-02 | CNY 6,28 | -3,24 % | CNY 6,49 | CNY 6,52 | CNY 6,28 | 19,65M |
| 2026-06-01 | CNY 6,49 | +2,04 % | CNY 6,37 | CNY 6,51 | CNY 6,33 | 24,64M |
| 2026-05-29 | CNY 6,36 | +2,25 % | CNY 6,27 | CNY 6,39 | CNY 6,20 | 22,86M |
| 2026-05-28 | CNY 6,22 | -1,27 % | CNY 6,28 | CNY 6,42 | CNY 6,17 | 15,43M |
| 2026-05-27 | CNY 6,30 | -1,41 % | CNY 6,39 | CNY 6,46 | CNY 6,26 | 16,40M |
| 2026-05-26 | CNY 6,39 | +1,27 % | CNY 6,31 | CNY 6,40 | CNY 6,27 | 16,26M |