SDIC Capital Co., Ltd. Class A 600061
SSE · China · Finanzen
CNY 6,19+0,04 (+0,65 %)
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 6,19 | +0,65 % | CNY 6,15 | CNY 6,22 | CNY 6,14 | 20,34M |
| 2026-09-29 | CNY 6,15 | +0,99 % | CNY 6,09 | CNY 6,18 | CNY 6,09 | 24,20M |
| 2026-09-28 | CNY 6,09 | -1,62 % | CNY 6,20 | CNY 6,22 | CNY 6,07 | 31,78M |
| 2026-09-24 | CNY 6,19 | -1,75 % | CNY 6,30 | CNY 6,30 | CNY 6,18 | 24,08M |
| 2026-09-23 | CNY 6,30 | -0,63 % | CNY 6,34 | CNY 6,36 | CNY 6,29 | 18,86M |
| 2026-09-22 | CNY 6,34 | +0,16 % | CNY 6,34 | CNY 6,39 | CNY 6,32 | 30,45M |
| 2026-09-21 | CNY 6,33 | +1,61 % | CNY 6,24 | CNY 6,34 | CNY 6,23 | 33,75M |
| 2026-09-18 | CNY 6,23 | +0,65 % | CNY 6,21 | CNY 6,26 | CNY 6,20 | 27,17M |
| 2026-09-17 | CNY 6,19 | -0,64 % | CNY 6,20 | CNY 6,23 | CNY 6,18 | 20,27M |
| 2026-09-16 | CNY 6,23 | +0,16 % | CNY 6,21 | CNY 6,26 | CNY 6,12 | 35,03M |
| 2026-09-15 | CNY 6,22 | -1,27 % | CNY 6,30 | CNY 6,30 | CNY 6,20 | 24,95M |
| 2026-09-14 | CNY 6,30 | 0,00 % | CNY 6,30 | CNY 6,31 | CNY 6,23 | 29,35M |
| 2026-09-11 | CNY 6,30 | -3,96 % | CNY 6,50 | CNY 6,51 | CNY 6,28 | 63,08M |
| 2026-09-10 | CNY 6,56 | +1,23 % | CNY 6,46 | CNY 6,56 | CNY 6,44 | 37,24M |
| 2026-09-09 | CNY 6,48 | +0,15 % | CNY 6,46 | CNY 6,49 | CNY 6,43 | 21,58M |
| 2026-09-08 | CNY 6,47 | +0,15 % | CNY 6,46 | CNY 6,51 | CNY 6,43 | 22,26M |
| 2026-09-07 | CNY 6,46 | -1,07 % | CNY 6,56 | CNY 6,56 | CNY 6,44 | 37,10M |
| 2026-09-04 | CNY 6,53 | +0,93 % | CNY 6,49 | CNY 6,60 | CNY 6,49 | 48,40M |
| 2026-09-03 | CNY 6,47 | +0,31 % | CNY 6,45 | CNY 6,55 | CNY 6,45 | 31,48M |
| 2026-09-02 | CNY 6,45 | -1,83 % | CNY 6,54 | CNY 6,56 | CNY 6,43 | 33,50M |
| 2026-09-01 | CNY 6,57 | +0,77 % | CNY 6,51 | CNY 6,58 | CNY 6,48 | 40,58M |
| 2026-08-31 | CNY 6,52 | +0,15 % | CNY 6,50 | CNY 6,55 | CNY 6,47 | 40,90M |
| 2026-08-28 | CNY 6,51 | -0,31 % | CNY 6,51 | CNY 6,54 | CNY 6,45 | 27,49M |
| 2026-08-27 | CNY 6,53 | +0,77 % | CNY 6,46 | CNY 6,55 | CNY 6,44 | 45,85M |
| 2026-08-26 | CNY 6,48 | +2,69 % | CNY 6,29 | CNY 6,50 | CNY 6,29 | 50,99M |
| 2026-08-25 | CNY 6,31 | +0,80 % | CNY 6,26 | CNY 6,31 | CNY 6,25 | 19,62M |
| 2026-08-24 | CNY 6,26 | +0,16 % | CNY 6,24 | CNY 6,31 | CNY 6,22 | 24,82M |
| 2026-08-21 | CNY 6,25 | 0,00 % | CNY 6,23 | CNY 6,28 | CNY 6,20 | 18,65M |
| 2026-08-20 | CNY 6,25 | +0,81 % | CNY 6,22 | CNY 6,27 | CNY 6,19 | 20,72M |
| 2026-08-19 | CNY 6,20 | -1,12 % | CNY 6,26 | CNY 6,29 | CNY 6,18 | 26,87M |
| 2026-08-18 | CNY 6,27 | -1,57 % | CNY 6,37 | CNY 6,37 | CNY 6,24 | 34,71M |
| 2026-08-17 | CNY 6,37 | +0,16 % | CNY 6,35 | CNY 6,39 | CNY 6,33 | 20,33M |
| 2026-08-14 | CNY 6,36 | -1,55 % | CNY 6,45 | CNY 6,48 | CNY 6,36 | 27,07M |
| 2026-08-13 | CNY 6,46 | +0,62 % | CNY 6,40 | CNY 6,51 | CNY 6,40 | 39,95M |
| 2026-08-12 | CNY 6,42 | +0,47 % | CNY 6,39 | CNY 6,43 | CNY 6,37 | 20,75M |
| 2026-08-11 | CNY 6,39 | -0,62 % | CNY 6,42 | CNY 6,47 | CNY 6,39 | 21,18M |
| 2026-08-10 | CNY 6,43 | +0,47 % | CNY 6,40 | CNY 6,47 | CNY 6,40 | 24,71M |
| 2026-08-07 | CNY 6,40 | -0,31 % | CNY 6,40 | CNY 6,42 | CNY 6,35 | 28,45M |
| 2026-08-06 | CNY 6,42 | -1,68 % | CNY 6,53 | CNY 6,53 | CNY 6,38 | 34,42M |
| 2026-08-05 | CNY 6,53 | -0,15 % | CNY 6,54 | CNY 6,57 | CNY 6,50 | 31,76M |
| 2026-08-04 | CNY 6,54 | -0,46 % | CNY 6,57 | CNY 6,60 | CNY 6,52 | 29,04M |
| 2026-08-03 | CNY 6,57 | +0,77 % | CNY 6,49 | CNY 6,59 | CNY 6,47 | 31,18M |
| 2026-07-31 | CNY 6,52 | +0,15 % | CNY 6,53 | CNY 6,56 | CNY 6,49 | 30,21M |
| 2026-07-30 | CNY 6,51 | +0,62 % | CNY 6,43 | CNY 6,53 | CNY 6,43 | 42,24M |
| 2026-07-29 | CNY 6,47 | +2,05 % | CNY 6,34 | CNY 6,48 | CNY 6,34 | 38,89M |
| 2026-07-28 | CNY 6,34 | -0,78 % | CNY 6,35 | CNY 6,38 | CNY 6,31 | 22,54M |
| 2026-07-27 | CNY 6,39 | +1,43 % | CNY 6,31 | CNY 6,41 | CNY 6,26 | 35,43M |
| 2026-07-24 | CNY 6,30 | -2,78 % | CNY 6,43 | CNY 6,48 | CNY 6,28 | 37,20M |
| 2026-07-23 | CNY 6,48 | +2,05 % | CNY 6,35 | CNY 6,49 | CNY 6,33 | 45,18M |
| 2026-07-22 | CNY 6,35 | -1,85 % | CNY 6,43 | CNY 6,44 | CNY 6,31 | 47,62M |
| 2026-07-21 | CNY 6,47 | -1,22 % | CNY 6,54 | CNY 6,61 | CNY 6,40 | 79,21M |
| 2026-07-20 | CNY 6,55 | +0,31 % | CNY 6,54 | CNY 6,63 | CNY 6,47 | 61,52M |
| 2026-07-17 | CNY 6,53 | -0,76 % | CNY 6,57 | CNY 6,64 | CNY 6,44 | 53,26M |
| 2026-07-16 | CNY 6,58 | -1,50 % | CNY 6,63 | CNY 6,66 | CNY 6,54 | 48,44M |
| 2026-07-15 | CNY 6,68 | +2,45 % | CNY 6,49 | CNY 6,69 | CNY 6,48 | 56,68M |
| 2026-07-14 | CNY 6,52 | +0,62 % | CNY 6,45 | CNY 6,53 | CNY 6,42 | 30,57M |
| 2026-07-13 | CNY 6,48 | -0,31 % | CNY 6,48 | CNY 6,50 | CNY 6,43 | 29,80M |
| 2026-07-10 | CNY 6,50 | -0,76 % | CNY 6,55 | CNY 6,55 | CNY 6,42 | 36,90M |
| 2026-07-09 | CNY 6,55 | +1,24 % | CNY 6,46 | CNY 6,57 | CNY 6,42 | 36,85M |
| 2026-07-08 | CNY 6,47 | -0,77 % | CNY 6,50 | CNY 6,55 | CNY 6,44 | 28,85M |
| 2026-07-07 | CNY 6,52 | -2,10 % | CNY 6,63 | CNY 6,65 | CNY 6,47 | 35,23M |
| 2026-07-06 | CNY 6,66 | +1,37 % | CNY 6,63 | CNY 6,68 | CNY 6,57 | 45,47M |
| 2026-07-03 | CNY 6,57 | +0,46 % | CNY 6,57 | CNY 6,63 | CNY 6,47 | 47,76M |
| 2026-07-02 | CNY 6,54 | -1,51 % | CNY 6,64 | CNY 6,67 | CNY 6,51 | 53,96M |
| 2026-07-01 | CNY 6,64 | +1,37 % | CNY 6,45 | CNY 6,68 | CNY 6,39 | 74,45M |
| 2026-06-30 | CNY 6,55 | -0,30 % | CNY 6,54 | CNY 6,66 | CNY 6,47 | 47,48M |
| 2026-06-29 | CNY 6,57 | +0,92 % | CNY 6,51 | CNY 6,63 | CNY 6,45 | 50,19M |
| 2026-06-26 | CNY 6,51 | -3,98 % | CNY 6,74 | CNY 6,81 | CNY 6,50 | 73,60M |
| 2026-06-25 | CNY 6,78 | +3,67 % | CNY 6,52 | CNY 6,85 | CNY 6,47 | 91,94M |
| 2026-06-24 | CNY 6,54 | -2,10 % | CNY 6,67 | CNY 6,79 | CNY 6,51 | 54,70M |
| 2026-06-23 | CNY 6,68 | 0,00 % | CNY 6,68 | CNY 6,82 | CNY 6,63 | 78,73M |
| 2026-06-22 | CNY 6,68 | +5,03 % | CNY 6,32 | CNY 6,70 | CNY 6,30 | 78,24M |
| 2026-06-18 | CNY 6,36 | -3,05 % | CNY 6,52 | CNY 6,58 | CNY 6,34 | 43,09M |
| 2026-06-17 | CNY 6,56 | -0,76 % | CNY 6,58 | CNY 6,64 | CNY 6,51 | 33,37M |
| 2026-06-16 | CNY 6,61 | +0,76 % | CNY 6,54 | CNY 6,63 | CNY 6,49 | 44,04M |
| 2026-06-15 | CNY 6,56 | +1,55 % | CNY 6,49 | CNY 6,72 | CNY 6,46 | 71,07M |
| 2026-06-12 | CNY 6,46 | +4,36 % | CNY 6,20 | CNY 6,48 | CNY 6,15 | 68,41M |
| 2026-06-11 | CNY 6,19 | -1,90 % | CNY 6,28 | CNY 6,35 | CNY 6,14 | 33,18M |
| 2026-06-10 | CNY 6,31 | +1,77 % | CNY 6,18 | CNY 6,32 | CNY 6,15 | 36,90M |
| 2026-06-09 | CNY 6,20 | 0,00 % | CNY 6,20 | CNY 6,22 | CNY 6,15 | 25,70M |
| 2026-06-08 | CNY 6,20 | -2,05 % | CNY 6,27 | CNY 6,33 | CNY 6,18 | 36,28M |
| 2026-06-05 | CNY 6,33 | +0,48 % | CNY 6,33 | CNY 6,40 | CNY 6,30 | 25,22M |
| 2026-06-04 | CNY 6,30 | -1,72 % | CNY 6,40 | CNY 6,44 | CNY 6,28 | 31,04M |
| 2026-06-03 | CNY 6,41 | -0,77 % | CNY 6,43 | CNY 6,46 | CNY 6,38 | 27,77M |
| 2026-06-02 | CNY 6,46 | -0,46 % | CNY 6,46 | CNY 6,51 | CNY 6,40 | 34,30M |
| 2026-06-01 | CNY 6,49 | +0,78 % | CNY 6,45 | CNY 6,49 | CNY 6,38 | 37,04M |
| 2026-05-29 | CNY 6,44 | +1,74 % | CNY 6,34 | CNY 6,49 | CNY 6,33 | 42,81M |
| 2026-05-28 | CNY 6,33 | -2,16 % | CNY 6,48 | CNY 6,49 | CNY 6,31 | 38,98M |
| 2026-05-27 | CNY 6,47 | -0,92 % | CNY 6,52 | CNY 6,60 | CNY 6,41 | 36,23M |
| 2026-05-26 | CNY 6,53 | +1,71 % | CNY 6,39 | CNY 6,59 | CNY 6,37 | 53,62M |