Xiangcai Co., Ltd. Class A 600095
SSE · China · Finanzen
CNY 8,73-0,13 (-1,47 %)
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 8,73 | -1,47 % | CNY 8,93 | CNY 8,98 | CNY 8,66 | 39,88M |
| 2026-09-29 | CNY 8,86 | +3,99 % | CNY 8,59 | CNY 8,98 | CNY 8,52 | 54,41M |
| 2026-09-28 | CNY 8,52 | -3,40 % | CNY 8,55 | CNY 8,71 | CNY 8,48 | 40,15M |
| 2026-09-24 | CNY 8,82 | -1,34 % | CNY 8,91 | CNY 8,97 | CNY 8,79 | 33,55M |
| 2026-09-23 | CNY 8,94 | -1,22 % | CNY 8,97 | CNY 9,15 | CNY 8,90 | 39,89M |
| 2026-09-22 | CNY 9,05 | -0,22 % | CNY 9,16 | CNY 9,22 | CNY 8,96 | 62,46M |
| 2026-09-21 | CNY 9,07 | +4,61 % | CNY 8,61 | CNY 9,31 | CNY 8,60 | 84,03M |
| 2026-09-18 | CNY 8,67 | +0,70 % | CNY 8,73 | CNY 8,85 | CNY 8,52 | 57,84M |
| 2026-09-17 | CNY 8,61 | +0,94 % | CNY 8,45 | CNY 8,87 | CNY 8,42 | 69,28M |
| 2026-09-16 | CNY 8,53 | +2,03 % | CNY 8,32 | CNY 8,54 | CNY 8,25 | 40,82M |
| 2026-09-15 | CNY 8,36 | -1,30 % | CNY 8,45 | CNY 8,50 | CNY 8,34 | 28,57M |
| 2026-09-14 | CNY 8,47 | -1,28 % | CNY 8,45 | CNY 8,57 | CNY 8,40 | 34,29M |
| 2026-09-11 | CNY 8,58 | -6,13 % | CNY 9,03 | CNY 9,14 | CNY 8,54 | 69,73M |
| 2026-09-10 | CNY 9,14 | -0,54 % | CNY 9,17 | CNY 9,29 | CNY 9,00 | 55,92M |
| 2026-09-09 | CNY 9,19 | -2,96 % | CNY 9,37 | CNY 9,38 | CNY 9,13 | 59,25M |
| 2026-09-08 | CNY 9,47 | -1,66 % | CNY 9,61 | CNY 9,64 | CNY 9,40 | 67,62M |
| 2026-09-07 | CNY 9,63 | -5,31 % | CNY 9,87 | CNY 10,10 | CNY 9,52 | 118,47M |
| 2026-09-04 | CNY 10,17 | +7,51 % | CNY 9,46 | CNY 10,41 | CNY 9,38 | 171,95M |
| 2026-09-03 | CNY 9,46 | -1,46 % | CNY 9,69 | CNY 9,76 | CNY 9,41 | 70,20M |
| 2026-09-02 | CNY 9,60 | -2,34 % | CNY 9,73 | CNY 9,86 | CNY 9,54 | 77,32M |
| 2026-09-01 | CNY 9,83 | +3,26 % | CNY 9,52 | CNY 9,96 | CNY 9,35 | 124,19M |
| 2026-08-31 | CNY 9,52 | -0,31 % | CNY 9,40 | CNY 9,82 | CNY 9,36 | 121,73M |
| 2026-08-28 | CNY 9,55 | +0,10 % | CNY 9,75 | CNY 10,14 | CNY 9,49 | 209,22M |
| 2026-08-27 | CNY 9,54 | +10,03 % | CNY 9,00 | CNY 9,54 | CNY 8,99 | 203,67M |
| 2026-08-26 | CNY 8,67 | +10,03 % | CNY 7,88 | CNY 8,67 | CNY 7,87 | 81,70M |
| 2026-08-25 | CNY 7,88 | +0,64 % | CNY 7,78 | CNY 7,89 | CNY 7,77 | 16,68M |
| 2026-08-24 | CNY 7,83 | +0,77 % | CNY 7,78 | CNY 7,88 | CNY 7,72 | 20,35M |
| 2026-08-21 | CNY 7,77 | +0,52 % | CNY 7,71 | CNY 7,79 | CNY 7,65 | 16,05M |
| 2026-08-20 | CNY 7,73 | +0,65 % | CNY 7,71 | CNY 7,76 | CNY 7,65 | 15,54M |
| 2026-08-19 | CNY 7,68 | -2,41 % | CNY 7,85 | CNY 7,90 | CNY 7,68 | 22,91M |
| 2026-08-18 | CNY 7,87 | -2,48 % | CNY 8,05 | CNY 8,06 | CNY 7,82 | 22,81M |
| 2026-08-17 | CNY 8,07 | +1,64 % | CNY 7,94 | CNY 8,08 | CNY 7,85 | 24,89M |
| 2026-08-14 | CNY 7,94 | -2,58 % | CNY 8,13 | CNY 8,18 | CNY 7,91 | 33,71M |
| 2026-08-13 | CNY 8,15 | -1,09 % | CNY 8,24 | CNY 8,35 | CNY 8,14 | 34,41M |
| 2026-08-12 | CNY 8,24 | +1,35 % | CNY 8,14 | CNY 8,27 | CNY 8,10 | 27,57M |
| 2026-08-11 | CNY 8,13 | -0,61 % | CNY 8,15 | CNY 8,21 | CNY 8,10 | 20,22M |
| 2026-08-10 | CNY 8,18 | 0,00 % | CNY 8,18 | CNY 8,29 | CNY 8,13 | 24,67M |
| 2026-08-07 | CNY 8,18 | -0,49 % | CNY 8,20 | CNY 8,21 | CNY 8,06 | 25,90M |
| 2026-08-06 | CNY 8,22 | -1,79 % | CNY 8,40 | CNY 8,43 | CNY 8,17 | 29,33M |
| 2026-08-05 | CNY 8,37 | +0,36 % | CNY 8,34 | CNY 8,52 | CNY 8,32 | 38,79M |
| 2026-08-04 | CNY 8,34 | +2,84 % | CNY 8,17 | CNY 8,47 | CNY 8,11 | 53,55M |
| 2026-08-03 | CNY 8,11 | -7,00 % | CNY 8,23 | CNY 8,29 | CNY 7,86 | 88,03M |
| 2026-07-31 | CNY 8,72 | +0,11 % | CNY 8,61 | CNY 8,78 | CNY 8,56 | 45,73M |
| 2026-07-30 | CNY 8,71 | -0,68 % | CNY 8,68 | CNY 8,85 | CNY 8,60 | 47,05M |
| 2026-07-29 | CNY 8,77 | +1,27 % | CNY 8,56 | CNY 8,83 | CNY 8,45 | 61,51M |
| 2026-07-28 | CNY 8,66 | +1,41 % | CNY 8,34 | CNY 8,80 | CNY 8,32 | 55,50M |
| 2026-07-27 | CNY 8,54 | +0,12 % | CNY 8,43 | CNY 8,56 | CNY 8,15 | 60,69M |
| 2026-07-24 | CNY 8,53 | -5,75 % | CNY 8,84 | CNY 9,15 | CNY 8,53 | 75,24M |
| 2026-07-23 | CNY 9,05 | -1,20 % | CNY 9,00 | CNY 9,17 | CNY 8,90 | 85,69M |
| 2026-07-22 | CNY 9,16 | +2,00 % | CNY 8,81 | CNY 9,24 | CNY 8,62 | 115,63M |
| 2026-07-21 | CNY 8,98 | -1,54 % | CNY 8,90 | CNY 9,03 | CNY 8,51 | 120,38M |
| 2026-07-20 | CNY 9,12 | +4,95 % | CNY 8,89 | CNY 9,42 | CNY 8,69 | 158,98M |
| 2026-07-17 | CNY 8,69 | +10,00 % | CNY 7,91 | CNY 8,69 | CNY 7,89 | 115,30M |
| 2026-07-16 | CNY 7,90 | +1,15 % | CNY 7,70 | CNY 7,99 | CNY 7,68 | 38,67M |
| 2026-07-15 | CNY 7,81 | +2,09 % | CNY 7,54 | CNY 7,86 | CNY 7,51 | 42,88M |
| 2026-07-14 | CNY 7,65 | +6,10 % | CNY 7,47 | CNY 7,73 | CNY 7,45 | 49,38M |
| 2026-07-13 | CNY 7,21 | -3,35 % | CNY 7,42 | CNY 7,45 | CNY 7,20 | 22,28M |
| 2026-07-10 | CNY 7,46 | -1,84 % | CNY 7,57 | CNY 7,57 | CNY 7,30 | 26,81M |
| 2026-07-09 | CNY 7,60 | +1,33 % | CNY 7,49 | CNY 7,63 | CNY 7,45 | 19,48M |
| 2026-07-08 | CNY 7,50 | -0,27 % | CNY 7,52 | CNY 7,60 | CNY 7,43 | 13,73M |
| 2026-07-07 | CNY 7,52 | -2,97 % | CNY 7,70 | CNY 7,71 | CNY 7,48 | 20,88M |
| 2026-07-06 | CNY 7,75 | -0,51 % | CNY 7,86 | CNY 7,90 | CNY 7,69 | 21,35M |
| 2026-07-03 | CNY 7,79 | -0,38 % | CNY 7,89 | CNY 7,96 | CNY 7,68 | 26,20M |
| 2026-07-02 | CNY 7,82 | -2,62 % | CNY 7,95 | CNY 8,14 | CNY 7,79 | 36,34M |
| 2026-07-01 | CNY 8,03 | +6,64 % | CNY 7,51 | CNY 8,22 | CNY 7,47 | 58,84M |
| 2026-06-30 | CNY 7,53 | -0,13 % | CNY 7,54 | CNY 7,65 | CNY 7,41 | 23,28M |
| 2026-06-29 | CNY 7,54 | -0,40 % | CNY 7,57 | CNY 7,66 | CNY 7,42 | 25,40M |
| 2026-06-26 | CNY 7,57 | -6,66 % | CNY 8,05 | CNY 8,11 | CNY 7,57 | 39,84M |
| 2026-06-25 | CNY 8,11 | +2,01 % | CNY 7,95 | CNY 8,24 | CNY 7,84 | 45,50M |
| 2026-06-24 | CNY 7,95 | -4,22 % | CNY 8,26 | CNY 8,36 | CNY 7,90 | 35,75M |
| 2026-06-23 | CNY 8,30 | +0,36 % | CNY 8,20 | CNY 8,52 | CNY 8,13 | 49,27M |
| 2026-06-22 | CNY 8,27 | +6,85 % | CNY 7,71 | CNY 8,28 | CNY 7,64 | 47,99M |
| 2026-06-18 | CNY 7,74 | -3,37 % | CNY 7,98 | CNY 8,01 | CNY 7,72 | 22,45M |
| 2026-06-17 | CNY 8,01 | -2,08 % | CNY 8,12 | CNY 8,23 | CNY 7,97 | 20,59M |
| 2026-06-16 | CNY 8,18 | +1,11 % | CNY 8,07 | CNY 8,25 | CNY 7,96 | 24,66M |
| 2026-06-15 | CNY 8,09 | +2,93 % | CNY 7,88 | CNY 8,38 | CNY 7,88 | 43,57M |
| 2026-06-12 | CNY 7,86 | +4,94 % | CNY 7,51 | CNY 7,91 | CNY 7,46 | 36,72M |
| 2026-06-11 | CNY 7,49 | -2,09 % | CNY 7,59 | CNY 7,68 | CNY 7,41 | 16,95M |
| 2026-06-10 | CNY 7,65 | -0,13 % | CNY 7,61 | CNY 7,67 | CNY 7,49 | 18,84M |
| 2026-06-09 | CNY 7,66 | +0,52 % | CNY 7,66 | CNY 7,69 | CNY 7,53 | 16,79M |
| 2026-06-08 | CNY 7,62 | -2,68 % | CNY 7,72 | CNY 7,86 | CNY 7,54 | 23,02M |
| 2026-06-05 | CNY 7,83 | -1,63 % | CNY 7,98 | CNY 7,98 | CNY 7,81 | 20,71M |
| 2026-06-04 | CNY 7,96 | -2,45 % | CNY 8,12 | CNY 8,22 | CNY 7,90 | 22,15M |
| 2026-06-03 | CNY 8,16 | -1,57 % | CNY 8,25 | CNY 8,35 | CNY 8,14 | 19,03M |
| 2026-06-02 | CNY 8,29 | -2,47 % | CNY 8,48 | CNY 8,52 | CNY 8,14 | 31,00M |
| 2026-06-01 | CNY 8,50 | +0,24 % | CNY 8,48 | CNY 8,54 | CNY 8,35 | 19,87M |
| 2026-05-29 | CNY 8,48 | -0,12 % | CNY 8,49 | CNY 8,72 | CNY 8,45 | 27,66M |
| 2026-05-28 | CNY 8,49 | -2,19 % | CNY 8,68 | CNY 8,70 | CNY 8,43 | 23,54M |
| 2026-05-27 | CNY 8,68 | -2,36 % | CNY 8,80 | CNY 9,04 | CNY 8,66 | 26,60M |
| 2026-05-26 | CNY 8,89 | 0,00 % | CNY 8,82 | CNY 8,95 | CNY 8,73 | 28,70M |