Nanjing Gaoke Company Limited Class A 600064
SSE · China · Finanzen
CNY 8,04+0,29 (+3,74 %)
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 8,04 | +3,74 % | CNY 7,75 | CNY 8,18 | CNY 7,69 | 44,53M |
| 2026-09-29 | CNY 7,75 | +1,57 % | CNY 7,65 | CNY 7,78 | CNY 7,63 | 17,92M |
| 2026-09-28 | CNY 7,63 | +0,13 % | CNY 7,65 | CNY 7,66 | CNY 7,56 | 13,52M |
| 2026-09-24 | CNY 7,62 | -1,04 % | CNY 7,69 | CNY 7,76 | CNY 7,62 |
| 12,02M |
| 2026-09-23 | CNY 7,70 | -0,39 % | CNY 7,73 | CNY 7,82 | CNY 7,69 | 12,32M |
| 2026-09-22 | CNY 7,73 | -1,02 % | CNY 7,81 | CNY 7,83 | CNY 7,73 | 12,50M |
| 2026-09-21 | CNY 7,81 | +0,64 % | CNY 7,76 | CNY 7,84 | CNY 7,72 | 16,02M |
| 2026-09-18 | CNY 7,76 | +0,26 % | CNY 7,75 | CNY 7,80 | CNY 7,72 | 11,76M |
| 2026-09-17 | CNY 7,74 | -0,26 % | CNY 7,74 | CNY 7,83 | CNY 7,70 | 12,39M |
| 2026-09-16 | CNY 7,76 | +0,91 % | CNY 7,68 | CNY 7,78 | CNY 7,59 | 17,37M |
| 2026-09-15 | CNY 7,69 | -0,13 % | CNY 7,67 | CNY 7,79 | CNY 7,62 | 14,75M |
| 2026-09-14 | CNY 7,70 | -0,13 % | CNY 7,72 | CNY 7,75 | CNY 7,64 | 14,05M |
| 2026-09-11 | CNY 7,71 | -1,66 % | CNY 7,82 | CNY 7,83 | CNY 7,68 | 18,60M |
| 2026-09-10 | CNY 7,84 | +1,03 % | CNY 7,75 | CNY 7,86 | CNY 7,72 | 18,62M |
| 2026-09-09 | CNY 7,76 | 0,00 % | CNY 7,76 | CNY 7,84 | CNY 7,72 | 12,97M |
| 2026-09-08 | CNY 7,76 | +2,11 % | CNY 7,61 | CNY 7,83 | CNY 7,60 | 22,46M |
| 2026-09-07 | CNY 7,60 | -0,91 % | CNY 7,66 | CNY 7,72 | CNY 7,58 | 13,85M |
| 2026-09-04 | CNY 7,67 | 0,00 % | CNY 7,67 | CNY 7,76 | CNY 7,66 | 14,97M |
| 2026-09-03 | CNY 7,67 | +0,52 % | CNY 7,63 | CNY 7,77 | CNY 7,62 | 15,81M |
| 2026-09-02 | CNY 7,63 | -1,29 % | CNY 7,73 | CNY 7,75 | CNY 7,56 | 14,38M |
| 2026-09-01 | CNY 7,73 | +0,91 % | CNY 7,61 | CNY 7,76 | CNY 7,59 | 18,57M |
| 2026-08-31 | CNY 7,66 | -0,65 % | CNY 7,85 | CNY 7,88 | CNY 7,64 | 21,31M |
| 2026-08-28 | CNY 7,71 | -0,26 % | CNY 7,73 | CNY 7,75 | CNY 7,67 | 12,60M |
| 2026-08-27 | CNY 7,73 | -0,39 % | CNY 7,76 | CNY 7,77 | CNY 7,64 | 13,37M |
| 2026-08-26 | CNY 7,76 | +1,04 % | CNY 7,66 | CNY 7,78 | CNY 7,66 | 14,00M |
| 2026-08-25 | CNY 7,68 | +1,19 % | CNY 7,62 | CNY 7,70 | CNY 7,57 | 14,93M |
| 2026-08-24 | CNY 7,59 | +1,61 % | CNY 7,49 | CNY 7,62 | CNY 7,48 | 22,94M |
| 2026-08-21 | CNY 7,47 | -3,49 % | CNY 7,69 | CNY 7,69 | CNY 7,37 | 29,26M |
| 2026-08-20 | CNY 7,74 | +1,57 % | CNY 7,66 | CNY 7,77 | CNY 7,64 | 20,31M |
| 2026-08-19 | CNY 7,62 | +0,53 % | CNY 7,60 | CNY 7,69 | CNY 7,59 | 14,62M |
| 2026-08-18 | CNY 7,58 | -0,26 % | CNY 7,57 | CNY 7,65 | CNY 7,57 | 10,16M |
| 2026-08-17 | CNY 7,60 | +0,93 % | CNY 7,53 | CNY 7,62 | CNY 7,49 | 11,46M |
| 2026-08-14 | CNY 7,53 | -0,66 % | CNY 7,59 | CNY 7,59 | CNY 7,52 | 9,72M |
| 2026-08-13 | CNY 7,58 | -0,79 % | CNY 7,64 | CNY 7,65 | CNY 7,57 | 11,59M |
| 2026-08-12 | CNY 7,64 | +0,92 % | CNY 7,56 | CNY 7,68 | CNY 7,55 | 14,11M |
| 2026-08-11 | CNY 7,57 | -1,05 % | CNY 7,65 | CNY 7,74 | CNY 7,57 | 15,00M |
| 2026-08-10 | CNY 7,65 | +0,13 % | CNY 7,64 | CNY 7,75 | CNY 7,63 | 15,95M |
| 2026-08-07 | CNY 7,64 | -0,91 % | CNY 7,70 | CNY 7,72 | CNY 7,61 | 16,82M |
| 2026-08-06 | CNY 7,71 | -1,03 % | CNY 7,78 | CNY 7,80 | CNY 7,65 | 19,91M |
| 2026-08-05 | CNY 7,79 | -0,13 % | CNY 7,80 | CNY 7,84 | CNY 7,75 | 16,52M |
| 2026-08-04 | CNY 7,80 | -2,13 % | CNY 7,96 | CNY 7,97 | CNY 7,77 | 19,16M |
| 2026-08-03 | CNY 7,97 | +0,76 % | CNY 7,91 | CNY 8,01 | CNY 7,89 | 18,64M |
| 2026-07-31 | CNY 7,91 | +0,25 % | CNY 7,87 | CNY 7,93 | CNY 7,78 | 20,30M |
| 2026-07-30 | CNY 7,89 | +1,54 % | CNY 7,75 | CNY 7,90 | CNY 7,75 | 20,33M |
| 2026-07-29 | CNY 7,77 | +2,64 % | CNY 7,59 | CNY 7,79 | CNY 7,56 | 27,79M |
| 2026-07-28 | CNY 7,57 | +0,80 % | CNY 7,48 | CNY 7,59 | CNY 7,42 | 13,59M |
| 2026-07-27 | CNY 7,51 | +0,40 % | CNY 7,47 | CNY 7,58 | CNY 7,44 | 14,93M |
| 2026-07-24 | CNY 7,48 | -0,27 % | CNY 7,50 | CNY 7,59 | CNY 7,42 | 17,53M |
| 2026-07-23 | CNY 7,50 | +0,13 % | CNY 7,44 | CNY 7,52 | CNY 7,41 | 9,72M |
| 2026-07-22 | CNY 7,49 | 0,00 % | CNY 7,45 | CNY 7,51 | CNY 7,33 | 22,23M |
| 2026-07-21 | CNY 7,49 | +0,54 % | CNY 7,45 | CNY 7,67 | CNY 7,44 | 27,44M |
| 2026-07-20 | CNY 7,45 | +2,05 % | CNY 7,30 | CNY 7,48 | CNY 7,30 | 23,06M |
| 2026-07-17 | CNY 7,30 | -4,45 % | CNY 7,33 | CNY 7,49 | CNY 7,29 | 25,25M |
| 2026-07-16 | CNY 7,64 | +0,13 % | CNY 7,62 | CNY 7,69 | CNY 7,56 | 17,32M |
| 2026-07-15 | CNY 7,63 | +1,87 % | CNY 7,50 | CNY 7,63 | CNY 7,46 | 18,72M |
| 2026-07-14 | CNY 7,49 | +1,22 % | CNY 7,41 | CNY 7,57 | CNY 7,39 | 18,50M |
| 2026-07-13 | CNY 7,40 | +1,09 % | CNY 7,33 | CNY 7,50 | CNY 7,32 | 22,10M |
| 2026-07-10 | CNY 7,32 | 0,00 % | CNY 7,36 | CNY 7,41 | CNY 7,24 | 13,77M |
| 2026-07-09 | CNY 7,32 | -0,95 % | CNY 7,38 | CNY 7,43 | CNY 7,30 | 12,45M |
| 2026-07-08 | CNY 7,39 | +0,82 % | CNY 7,35 | CNY 7,45 | CNY 7,30 | 11,95M |
| 2026-07-07 | CNY 7,33 | -1,87 % | CNY 7,48 | CNY 7,48 | CNY 7,31 | 12,42M |
| 2026-07-06 | CNY 7,47 | +1,77 % | CNY 7,34 | CNY 7,49 | CNY 7,31 | 17,61M |
| 2026-07-03 | CNY 7,34 | +0,96 % | CNY 7,30 | CNY 7,41 | CNY 7,29 | 10,99M |
| 2026-07-02 | CNY 7,27 | +0,41 % | CNY 7,27 | CNY 7,33 | CNY 7,22 | 10,69M |
| 2026-07-01 | CNY 7,24 | +1,54 % | CNY 7,10 | CNY 7,28 | CNY 7,10 | 12,89M |
| 2026-06-30 | CNY 7,13 | -1,52 % | CNY 7,23 | CNY 7,25 | CNY 7,07 | 13,62M |
| 2026-06-29 | CNY 7,24 | -0,28 % | CNY 7,26 | CNY 7,26 | CNY 7,13 | 11,57M |
| 2026-06-26 | CNY 7,26 | -0,27 % | CNY 7,27 | CNY 7,33 | CNY 7,18 | 13,09M |
| 2026-06-25 | CNY 7,28 | -0,68 % | CNY 7,32 | CNY 7,41 | CNY 7,26 | 10,56M |
| 2026-06-24 | CNY 7,33 | -2,14 % | CNY 7,52 | CNY 7,53 | CNY 7,33 | 11,27M |
| 2026-06-23 | CNY 7,49 | 0,00 % | CNY 7,48 | CNY 7,60 | CNY 7,45 | 16,61M |
| 2026-06-22 | CNY 7,49 | +1,08 % | CNY 7,41 | CNY 7,50 | CNY 7,24 | 16,25M |
| 2026-06-18 | CNY 7,41 | -1,46 % | CNY 7,50 | CNY 7,52 | CNY 7,40 | 10,16M |
| 2026-06-17 | CNY 7,52 | +0,13 % | CNY 7,51 | CNY 7,55 | CNY 7,47 | 8,84M |
| 2026-06-16 | CNY 7,51 | -1,83 % | CNY 7,63 | CNY 7,65 | CNY 7,50 | 13,34M |
| 2026-06-15 | CNY 7,65 | +2,14 % | CNY 7,50 | CNY 7,70 | CNY 7,49 | 20,08M |
| 2026-06-12 | CNY 7,49 | +3,03 % | CNY 7,29 | CNY 7,56 | CNY 7,24 | 25,20M |
| 2026-06-11 | CNY 7,27 | -0,14 % | CNY 7,27 | CNY 7,33 | CNY 7,20 | 12,20M |
| 2026-06-10 | CNY 7,28 | +1,96 % | CNY 7,14 | CNY 7,31 | CNY 7,12 | 16,27M |
| 2026-06-09 | CNY 7,14 | -0,70 % | CNY 7,18 | CNY 7,21 | CNY 7,13 | 11,55M |
| 2026-06-08 | CNY 7,19 | -1,78 % | CNY 7,23 | CNY 7,27 | CNY 7,10 | 19,14M |
| 2026-06-05 | CNY 7,32 | -0,41 % | CNY 7,38 | CNY 7,43 | CNY 7,27 | 16,08M |
| 2026-06-04 | CNY 7,35 | -1,87 % | CNY 7,49 | CNY 7,53 | CNY 7,31 | 12,21M |
| 2026-06-03 | CNY 7,49 | -1,58 % | CNY 7,60 | CNY 7,63 | CNY 7,45 | 15,69M |
| 2026-06-02 | CNY 7,61 | -1,81 % | CNY 7,75 | CNY 7,80 | CNY 7,61 | 17,56M |
| 2026-06-01 | CNY 7,75 | +1,31 % | CNY 7,65 | CNY 7,76 | CNY 7,56 | 24,80M |
| 2026-05-29 | CNY 7,65 | +4,51 % | CNY 7,33 | CNY 7,81 | CNY 7,33 | 35,49M |
| 2026-05-28 | CNY 7,32 | -0,68 % | CNY 7,37 | CNY 7,43 | CNY 7,31 | 9,60M |
| 2026-05-27 | CNY 7,37 | -1,34 % | CNY 7,46 | CNY 7,53 | CNY 7,30 | 14,45M |
| 2026-05-26 | CNY 7,47 | +0,27 % | CNY 7,43 | CNY 7,50 | CNY 7,40 | 10,66M |