Sinolink Securities Co., Ltd. Class A 600109
SSE · China · Finanzen
CNY 8,13+0,05 (+0,62 %)
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 8,13 | +0,62 % | CNY 8,11 | CNY 8,16 | CNY 8,08 | 11,07M |
| 2026-09-29 | CNY 8,08 | +1,00 % | CNY 7,99 | CNY 8,12 | CNY 7,99 | 12,07M |
| 2026-09-28 | CNY 8,00 | -1,23 % | CNY 8,10 | CNY 8,12 | CNY 7,95 | 19,77M |
| 2026-09-24 | CNY 8,10 | -2,17 % | CNY 8,26 | CNY 8,27 | CNY 8,10 | 22,18M |
| 2026-09-23 | CNY 8,28 | -0,84 % | CNY 8,35 | CNY 8,38 | CNY 8,28 | 15,23M |
| 2026-09-22 | CNY 8,35 | +0,24 % | CNY 8,37 | CNY 8,43 | CNY 8,34 | 21,37M |
| 2026-09-21 | CNY 8,33 | +0,97 % | CNY 8,25 | CNY 8,38 | CNY 8,23 | 21,98M |
| 2026-09-18 | CNY 8,25 | +0,98 % | CNY 8,19 | CNY 8,29 | CNY 8,19 | 18,22M |
| 2026-09-17 | CNY 8,17 | -1,45 % | CNY 8,25 | CNY 8,29 | CNY 8,16 | 16,15M |
| 2026-09-16 | CNY 8,29 | +0,36 % | CNY 8,25 | CNY 8,34 | CNY 8,17 | 16,68M |
| 2026-09-15 | CNY 8,26 | -0,36 % | CNY 8,28 | CNY 8,33 | CNY 8,25 | 15,62M |
| 2026-09-14 | CNY 8,29 | +0,12 % | CNY 8,26 | CNY 8,30 | CNY 8,18 | 16,86M |
| 2026-09-11 | CNY 8,28 | -3,83 % | CNY 8,58 | CNY 8,58 | CNY 8,27 | 37,59M |
| 2026-09-10 | CNY 8,61 | +0,47 % | CNY 8,57 | CNY 8,64 | CNY 8,51 | 18,78M |
| 2026-09-09 | CNY 8,57 | -0,23 % | CNY 8,60 | CNY 8,62 | CNY 8,53 | 16,37M |
| 2026-09-08 | CNY 8,59 | -0,46 % | CNY 8,63 | CNY 8,68 | CNY 8,56 | 18,56M |
| 2026-09-07 | CNY 8,63 | -1,26 % | CNY 8,79 | CNY 8,80 | CNY 8,62 | 28,69M |
| 2026-09-04 | CNY 8,74 | +1,04 % | CNY 8,69 | CNY 8,83 | CNY 8,66 | 35,80M |
| 2026-09-03 | CNY 8,65 | +1,05 % | CNY 8,58 | CNY 8,73 | CNY 8,57 | 30,46M |
| 2026-09-02 | CNY 8,56 | -2,28 % | CNY 8,73 | CNY 8,74 | CNY 8,55 | 27,28M |
| 2026-09-01 | CNY 8,76 | +0,69 % | CNY 8,69 | CNY 8,82 | CNY 8,66 | 30,91M |
| 2026-08-31 | CNY 8,70 | -0,57 % | CNY 8,71 | CNY 8,76 | CNY 8,58 | 28,04M |
| 2026-08-28 | CNY 8,75 | -0,46 % | CNY 8,75 | CNY 8,79 | CNY 8,68 | 22,50M |
| 2026-08-27 | CNY 8,79 | +0,11 % | CNY 8,70 | CNY 8,80 | CNY 8,63 | 40,32M |
| 2026-08-26 | CNY 8,78 | +2,81 % | CNY 8,53 | CNY 8,82 | CNY 8,52 | 42,30M |
| 2026-08-25 | CNY 8,54 | +0,12 % | CNY 8,54 | CNY 8,64 | CNY 8,49 | 13,88M |
| 2026-08-24 | CNY 8,53 | +0,71 % | CNY 8,45 | CNY 8,59 | CNY 8,43 | 17,27M |
| 2026-08-21 | CNY 8,47 | -0,35 % | CNY 8,50 | CNY 8,50 | CNY 8,42 | 11,71M |
| 2026-08-20 | CNY 8,50 | +0,35 % | CNY 8,47 | CNY 8,54 | CNY 8,42 | 15,31M |
| 2026-08-19 | CNY 8,47 | -0,94 % | CNY 8,52 | CNY 8,59 | CNY 8,44 | 18,33M |
| 2026-08-18 | CNY 8,55 | -1,50 % | CNY 8,65 | CNY 8,68 | CNY 8,51 | 19,68M |
| 2026-08-17 | CNY 8,68 | +0,46 % | CNY 8,62 | CNY 8,69 | CNY 8,56 | 16,44M |
| 2026-08-14 | CNY 8,64 | -1,59 % | CNY 8,79 | CNY 8,82 | CNY 8,63 | 20,36M |
| 2026-08-13 | CNY 8,78 | +0,23 % | CNY 8,77 | CNY 8,86 | CNY 8,74 | 25,07M |
| 2026-08-12 | CNY 8,76 | +0,92 % | CNY 8,67 | CNY 8,76 | CNY 8,64 | 18,41M |
| 2026-08-11 | CNY 8,68 | -0,57 % | CNY 8,74 | CNY 8,78 | CNY 8,66 | 18,24M |
| 2026-08-10 | CNY 8,73 | 0,00 % | CNY 8,71 | CNY 8,77 | CNY 8,71 | 18,32M |
| 2026-08-07 | CNY 8,73 | +0,34 % | CNY 8,68 | CNY 8,74 | CNY 8,62 | 17,47M |
| 2026-08-06 | CNY 8,70 | -1,02 % | CNY 8,76 | CNY 8,79 | CNY 8,65 | 20,67M |
| 2026-08-05 | CNY 8,79 | 0,00 % | CNY 8,78 | CNY 8,84 | CNY 8,74 | 22,13M |
| 2026-08-04 | CNY 8,79 | -0,11 % | CNY 8,79 | CNY 8,86 | CNY 8,74 | 21,45M |
| 2026-08-03 | CNY 8,80 | +0,69 % | CNY 8,70 | CNY 8,80 | CNY 8,69 | 19,20M |
| 2026-07-31 | CNY 8,74 | +0,11 % | CNY 8,74 | CNY 8,79 | CNY 8,69 | 29,15M |
| 2026-07-30 | CNY 8,73 | +0,81 % | CNY 8,59 | CNY 8,81 | CNY 8,59 | 34,38M |
| 2026-07-29 | CNY 8,66 | +3,22 % | CNY 8,41 | CNY 8,70 | CNY 8,40 | 39,97M |
| 2026-07-28 | CNY 8,39 | -1,29 % | CNY 8,45 | CNY 8,48 | CNY 8,38 | 20,51M |
| 2026-07-27 | CNY 8,50 | +0,71 % | CNY 8,45 | CNY 8,53 | CNY 8,38 | 23,69M |
| 2026-07-24 | CNY 8,44 | -2,09 % | CNY 8,58 | CNY 8,64 | CNY 8,43 | 26,92M |
| 2026-07-23 | CNY 8,62 | +1,29 % | CNY 8,50 | CNY 8,66 | CNY 8,47 | 24,82M |
| 2026-07-22 | CNY 8,51 | -2,63 % | CNY 8,61 | CNY 8,66 | CNY 8,45 | 31,46M |
| 2026-07-21 | CNY 8,74 | +1,75 % | CNY 8,56 | CNY 8,84 | CNY 8,56 | 46,16M |
| 2026-07-20 | CNY 8,59 | +1,54 % | CNY 8,48 | CNY 8,61 | CNY 8,43 | 39,09M |
| 2026-07-17 | CNY 8,46 | -1,51 % | CNY 8,60 | CNY 8,71 | CNY 8,40 | 34,41M |
| 2026-07-16 | CNY 8,59 | -1,38 % | CNY 8,67 | CNY 8,76 | CNY 8,56 | 29,46M |
| 2026-07-15 | CNY 8,71 | +2,83 % | CNY 8,41 | CNY 8,78 | CNY 8,41 | 42,28M |
| 2026-07-14 | CNY 8,47 | +0,71 % | CNY 8,39 | CNY 8,50 | CNY 8,34 | 25,53M |
| 2026-07-13 | CNY 8,41 | -1,52 % | CNY 8,50 | CNY 8,54 | CNY 8,38 | 27,65M |
| 2026-07-10 | CNY 8,54 | -2,06 % | CNY 8,69 | CNY 8,69 | CNY 8,52 | 32,41M |
| 2026-07-09 | CNY 8,72 | +1,75 % | CNY 8,59 | CNY 8,74 | CNY 8,53 | 29,02M |
| 2026-07-08 | CNY 8,57 | -2,17 % | CNY 8,73 | CNY 8,81 | CNY 8,56 | 34,09M |
| 2026-07-07 | CNY 8,76 | -2,34 % | CNY 8,94 | CNY 8,99 | CNY 8,74 | 32,49M |
| 2026-07-06 | CNY 8,97 | +0,67 % | CNY 9,00 | CNY 9,03 | CNY 8,86 | 42,21M |
| 2026-07-03 | CNY 8,91 | -0,22 % | CNY 8,98 | CNY 9,05 | CNY 8,79 | 44,12M |
| 2026-07-02 | CNY 8,93 | -2,30 % | CNY 9,13 | CNY 9,20 | CNY 8,88 | 58,21M |
| 2026-07-01 | CNY 9,14 | +4,10 % | CNY 8,76 | CNY 9,26 | CNY 8,74 | 72,09M |
| 2026-06-30 | CNY 8,78 | +0,69 % | CNY 8,68 | CNY 8,88 | CNY 8,66 | 34,41M |
| 2026-06-29 | CNY 8,72 | -0,11 % | CNY 8,68 | CNY 8,88 | CNY 8,65 | 38,46M |
| 2026-06-26 | CNY 8,73 | -3,54 % | CNY 9,01 | CNY 9,12 | CNY 8,73 | 53,11M |
| 2026-06-25 | CNY 9,05 | +3,08 % | CNY 8,78 | CNY 9,15 | CNY 8,69 | 68,92M |
| 2026-06-24 | CNY 8,78 | -2,01 % | CNY 8,90 | CNY 9,05 | CNY 8,75 | 46,97M |
| 2026-06-23 | CNY 8,96 | -0,33 % | CNY 8,93 | CNY 9,19 | CNY 8,90 | 77,24M |
| 2026-06-22 | CNY 8,99 | +6,52 % | CNY 8,39 | CNY 8,99 | CNY 8,35 | 76,82M |
| 2026-06-18 | CNY 8,44 | -2,65 % | CNY 8,63 | CNY 8,68 | CNY 8,38 | 36,90M |
| 2026-06-17 | CNY 8,67 | -1,25 % | CNY 8,76 | CNY 8,82 | CNY 8,62 | 32,65M |
| 2026-06-16 | CNY 8,78 | -0,23 % | CNY 8,80 | CNY 8,84 | CNY 8,65 | 46,51M |
| 2026-06-15 | CNY 8,80 | +3,65 % | CNY 8,58 | CNY 9,00 | CNY 8,52 | 82,89M |
| 2026-06-12 | CNY 8,49 | +6,66 % | CNY 8,02 | CNY 8,61 | CNY 7,91 | 83,49M |
| 2026-06-11 | CNY 7,96 | -0,25 % | CNY 7,95 | CNY 8,14 | CNY 7,90 | 31,57M |
| 2026-06-10 | CNY 7,98 | +1,01 % | CNY 7,90 | CNY 8,13 | CNY 7,87 | 51,66M |
| 2026-06-09 | CNY 7,90 | +2,73 % | CNY 7,73 | CNY 7,91 | CNY 7,68 | 40,88M |
| 2026-06-08 | CNY 7,69 | -2,66 % | CNY 7,85 | CNY 7,92 | CNY 7,61 | 46,57M |
| 2026-06-05 | CNY 7,90 | -1,62 % | CNY 8,05 | CNY 8,11 | CNY 7,90 | 42,72M |
| 2026-06-04 | CNY 8,03 | -3,37 % | CNY 8,24 | CNY 8,42 | CNY 7,99 | 58,84M |
| 2026-06-03 | CNY 8,31 | -4,92 % | CNY 8,69 | CNY 8,69 | CNY 8,31 | 61,97M |
| 2026-06-02 | CNY 8,74 | +1,16 % | CNY 8,64 | CNY 8,77 | CNY 8,56 | 33,29M |
| 2026-06-01 | CNY 8,64 | -0,35 % | CNY 8,60 | CNY 8,68 | CNY 8,55 | 28,11M |
| 2026-05-29 | CNY 8,67 | +1,40 % | CNY 8,56 | CNY 8,83 | CNY 8,55 | 63,98M |
| 2026-05-28 | CNY 8,55 | -1,27 % | CNY 8,67 | CNY 8,70 | CNY 8,47 | 31,18M |
| 2026-05-27 | CNY 8,66 | -1,25 % | CNY 8,75 | CNY 8,89 | CNY 8,62 | 28,77M |
| 2026-05-26 | CNY 8,77 | 0,00 % | CNY 8,73 | CNY 8,88 | CNY 8,70 | 28,08M |