China Spacesat Co., Ltd. Class A 600118
SSE · China · Elektronische Technologie
CNY 55,03-0,24 (-0,43 %)
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 55,03 | -0,43 % | CNY 55,65 | CNY 55,90 | CNY 54,77 | 11,34M |
| 2026-09-29 | CNY 55,27 | -1,50 % | CNY 55,88 | CNY 56,50 | CNY 55,13 | 12,91M |
| 2026-09-28 | CNY 56,11 | -3,11 % | CNY 57,40 | CNY 57,54 | CNY 55,75 | 19,88M |
| 2026-09-24 | CNY 57,91 | +0,33 % | CNY 57,63 | CNY 59,72 | CNY 57,23 | 26,98M |
| 2026-09-23 | CNY 57,72 | -1,87 % | CNY 58,89 | CNY 58,99 | CNY 57,50 | 16,41M |
| 2026-09-22 | CNY 58,82 | -0,29 % | CNY 59,38 | CNY 59,94 | CNY 58,57 | 20,30M |
| 2026-09-21 | CNY 58,99 | -1,02 % | CNY 59,67 | CNY 60,12 | CNY 58,69 | 25,14M |
| 2026-09-18 | CNY 59,60 | +3,85 % | CNY 57,77 | CNY 59,61 | CNY 57,72 | 32,32M |
| 2026-09-17 | CNY 57,39 | -1,46 % | CNY 57,83 | CNY 58,76 | CNY 57,21 | 16,32M |
| 2026-09-16 | CNY 58,24 | +1,48 % | CNY 57,51 | CNY 58,77 | CNY 57,38 | 21,83M |
| 2026-09-15 | CNY 57,39 | +0,17 % | CNY 57,28 | CNY 57,99 | CNY 56,85 | 12,65M |
| 2026-09-14 | CNY 57,29 | -1,12 % | CNY 57,80 | CNY 58,15 | CNY 57,16 | 13,36M |
| 2026-09-11 | CNY 57,94 | -1,35 % | CNY 58,09 | CNY 58,79 | CNY 56,65 | 23,61M |
| 2026-09-10 | CNY 58,73 | +0,63 % | CNY 57,68 | CNY 59,30 | CNY 57,58 | 24,59M |
| 2026-09-09 | CNY 58,36 | +0,86 % | CNY 57,89 | CNY 58,89 | CNY 57,35 | 22,25M |
| 2026-09-08 | CNY 57,86 | +0,24 % | CNY 57,75 | CNY 58,68 | CNY 57,52 | 17,04M |
| 2026-09-07 | CNY 57,72 | +0,17 % | CNY 57,67 | CNY 57,93 | CNY 57,04 | 16,27M |
| 2026-09-04 | CNY 57,62 | -0,48 % | CNY 58,38 | CNY 58,97 | CNY 57,38 | 19,72M |
| 2026-09-03 | CNY 57,90 | -1,31 % | CNY 59,10 | CNY 59,17 | CNY 57,64 | 16,67M |
| 2026-09-02 | CNY 58,67 | -1,26 % | CNY 58,99 | CNY 59,67 | CNY 58,28 | 18,02M |
| 2026-09-01 | CNY 59,42 | -1,64 % | CNY 60,30 | CNY 60,30 | CNY 59,39 | 16,64M |
| 2026-08-31 | CNY 60,41 | +0,30 % | CNY 59,00 | CNY 61,28 | CNY 58,93 | 20,05M |
| 2026-08-28 | CNY 60,23 | -2,22 % | CNY 61,28 | CNY 61,71 | CNY 60,17 | 21,05M |
| 2026-08-27 | CNY 61,60 | +2,33 % | CNY 59,95 | CNY 61,82 | CNY 59,93 | 21,91M |
| 2026-08-26 | CNY 60,20 | -0,07 % | CNY 60,24 | CNY 60,85 | CNY 59,52 | 17,64M |
| 2026-08-25 | CNY 60,24 | +1,41 % | CNY 58,86 | CNY 60,40 | CNY 58,02 | 22,96M |
| 2026-08-24 | CNY 59,40 | -4,35 % | CNY 61,90 | CNY 61,93 | CNY 58,58 | 35,91M |
| 2026-08-21 | CNY 62,10 | +1,07 % | CNY 61,00 | CNY 62,88 | CNY 60,90 | 35,30M |
| 2026-08-20 | CNY 61,44 | -8,99 % | CNY 65,03 | CNY 65,59 | CNY 61,43 | 66,48M |
| 2026-08-19 | CNY 67,51 | -2,16 % | CNY 72,00 | CNY 72,78 | CNY 66,17 | 91,46M |
| 2026-08-18 | CNY 69,00 | +0,20 % | CNY 68,40 | CNY 69,72 | CNY 67,84 | 34,63M |
| 2026-08-17 | CNY 68,86 | +3,02 % | CNY 67,45 | CNY 68,95 | CNY 66,96 | 30,12M |
| 2026-08-14 | CNY 66,84 | +1,12 % | CNY 66,59 | CNY 67,97 | CNY 65,04 | 26,39M |
| 2026-08-13 | CNY 66,10 | +0,81 % | CNY 65,89 | CNY 67,64 | CNY 65,88 | 35,71M |
| 2026-08-12 | CNY 65,57 | +3,23 % | CNY 63,51 | CNY 66,28 | CNY 63,00 | 39,42M |
| 2026-08-11 | CNY 63,52 | -8,12 % | CNY 65,77 | CNY 66,80 | CNY 62,31 | 61,91M |
| 2026-08-10 | CNY 69,13 | +0,66 % | CNY 69,60 | CNY 69,99 | CNY 65,92 | 52,85M |
| 2026-08-07 | CNY 68,68 | +5,13 % | CNY 65,85 | CNY 69,73 | CNY 64,69 | 52,73M |
| 2026-08-06 | CNY 65,33 | +3,48 % | CNY 62,50 | CNY 66,40 | CNY 62,40 | 47,12M |
| 2026-08-05 | CNY 63,13 | +2,09 % | CNY 61,88 | CNY 63,78 | CNY 61,88 | 38,49M |
| 2026-08-04 | CNY 61,84 | +3,46 % | CNY 60,02 | CNY 62,16 | CNY 59,76 | 37,84M |
| 2026-08-03 | CNY 59,77 | +4,06 % | CNY 57,45 | CNY 60,23 | CNY 56,80 | 39,00M |
| 2026-07-31 | CNY 57,44 | +4,84 % | CNY 56,01 | CNY 58,30 | CNY 56,01 | 37,56M |
| 2026-07-30 | CNY 54,79 | -5,03 % | CNY 57,55 | CNY 57,78 | CNY 54,75 | 29,77M |
| 2026-07-29 | CNY 57,69 | -0,43 % | CNY 58,42 | CNY 59,00 | CNY 55,81 | 26,53M |
| 2026-07-28 | CNY 57,94 | -2,95 % | CNY 58,91 | CNY 60,68 | CNY 57,50 | 27,45M |
| 2026-07-27 | CNY 59,70 | +3,32 % | CNY 57,60 | CNY 59,95 | CNY 57,06 | 27,73M |
| 2026-07-24 | CNY 57,78 | -5,39 % | CNY 59,95 | CNY 60,58 | CNY 57,75 | 30,02M |
| 2026-07-23 | CNY 61,07 | +2,45 % | CNY 58,69 | CNY 62,20 | CNY 58,69 | 43,15M |
| 2026-07-22 | CNY 59,61 | -2,74 % | CNY 59,92 | CNY 64,28 | CNY 59,51 | 49,82M |
| 2026-07-21 | CNY 61,29 | +3,04 % | CNY 59,48 | CNY 61,68 | CNY 54,71 | 56,82M |
| 2026-07-20 | CNY 59,48 | -4,60 % | CNY 63,80 | CNY 64,09 | CNY 57,39 | 51,75M |
| 2026-07-17 | CNY 62,35 | -9,85 % | CNY 68,00 | CNY 68,85 | CNY 62,24 | 67,47M |
| 2026-07-16 | CNY 69,16 | -6,44 % | CNY 70,03 | CNY 73,83 | CNY 67,20 | 69,13M |
| 2026-07-15 | CNY 73,92 | -10,00 % | CNY 77,09 | CNY 79,79 | CNY 73,92 | 84,12M |
| 2026-07-14 | CNY 82,13 | -10,00 % | CNY 86,00 | CNY 87,60 | CNY 82,13 | 25,65M |
| 2026-07-13 | CNY 91,26 | +1,38 % | CNY 93,50 | CNY 99,00 | CNY 86,00 | 149,36M |
| 2026-07-10 | CNY 90,02 | +10,00 % | CNY 81,19 | CNY 90,02 | CNY 78,60 | 62,56M |
| 2026-07-09 | CNY 81,84 | +5,02 % | CNY 77,92 | CNY 82,00 | CNY 77,50 | 43,70M |
| 2026-07-08 | CNY 77,93 | -1,95 % | CNY 79,40 | CNY 81,83 | CNY 76,85 | 38,73M |
| 2026-07-07 | CNY 79,48 | -4,41 % | CNY 83,15 | CNY 84,78 | CNY 78,30 | 45,71M |
| 2026-07-06 | CNY 83,15 | -3,65 % | CNY 87,85 | CNY 88,87 | CNY 82,45 | 55,80M |
| 2026-07-03 | CNY 86,30 | +5,89 % | CNY 80,06 | CNY 88,76 | CNY 80,06 | 67,61M |
| 2026-07-02 | CNY 81,50 | -4,85 % | CNY 84,00 | CNY 87,20 | CNY 81,32 | 63,50M |
| 2026-07-01 | CNY 85,65 | +4,39 % | CNY 82,00 | CNY 87,58 | CNY 80,84 | 78,99M |
| 2026-06-30 | CNY 82,05 | +1,27 % | CNY 82,00 | CNY 84,17 | CNY 80,75 | 76,49M |
| 2026-06-29 | CNY 81,02 | +4,18 % | CNY 78,00 | CNY 81,80 | CNY 74,93 | 88,64M |
| 2026-06-26 | CNY 77,77 | +10,00 % | CNY 70,38 | CNY 77,77 | CNY 68,68 | 90,16M |
| 2026-06-25 | CNY 70,70 | -1,53 % | CNY 71,80 | CNY 73,18 | CNY 70,16 | 31,21M |
| 2026-06-24 | CNY 71,80 | +0,32 % | CNY 70,99 | CNY 72,58 | CNY 68,79 | 38,62M |
| 2026-06-23 | CNY 71,57 | -5,58 % | CNY 74,92 | CNY 75,14 | CNY 71,07 | 41,95M |
| 2026-06-22 | CNY 75,80 | -0,94 % | CNY 75,60 | CNY 76,00 | CNY 72,68 | 50,53M |
| 2026-06-18 | CNY 76,52 | +0,96 % | CNY 74,51 | CNY 77,54 | CNY 73,80 | 45,47M |
| 2026-06-17 | CNY 75,79 | +0,70 % | CNY 74,51 | CNY 77,77 | CNY 74,11 | 45,34M |
| 2026-06-16 | CNY 75,26 | -0,79 % | CNY 77,45 | CNY 77,80 | CNY 75,14 | 41,66M |
| 2026-06-15 | CNY 75,86 | -2,74 % | CNY 76,99 | CNY 77,20 | CNY 73,93 | 49,66M |
| 2026-06-12 | CNY 78,00 | -0,04 % | CNY 79,53 | CNY 81,72 | CNY 78,00 | 57,78M |
| 2026-06-11 | CNY 78,03 | +0,53 % | CNY 76,50 | CNY 79,21 | CNY 75,29 | 38,81M |
| 2026-06-10 | CNY 77,62 | -2,79 % | CNY 79,90 | CNY 82,18 | CNY 76,71 | 36,63M |
| 2026-06-09 | CNY 79,85 | -2,86 % | CNY 82,21 | CNY 82,21 | CNY 77,59 | 47,93M |
| 2026-06-08 | CNY 82,20 | -3,24 % | CNY 82,00 | CNY 86,66 | CNY 81,00 | 56,65M |
| 2026-06-05 | CNY 84,95 | +5,82 % | CNY 82,46 | CNY 85,00 | CNY 80,50 | 76,57M |
| 2026-06-04 | CNY 80,28 | -1,59 % | CNY 80,00 | CNY 81,28 | CNY 79,00 | 36,38M |
| 2026-06-03 | CNY 81,58 | +6,78 % | CNY 76,40 | CNY 84,00 | CNY 76,00 | 61,60M |
| 2026-06-02 | CNY 76,40 | -0,26 % | CNY 77,20 | CNY 77,38 | CNY 73,01 | 35,28M |
| 2026-06-01 | CNY 76,60 | -0,43 % | CNY 76,27 | CNY 78,68 | CNY 76,27 | 32,08M |
| 2026-05-29 | CNY 76,93 | -6,15 % | CNY 81,88 | CNY 82,00 | CNY 76,27 | 46,89M |
| 2026-05-28 | CNY 81,97 | -0,04 % | CNY 81,50 | CNY 83,50 | CNY 79,85 | 33,49M |
| 2026-05-27 | CNY 82,00 | -3,00 % | CNY 85,96 | CNY 86,30 | CNY 81,00 | 40,49M |
| 2026-05-26 | CNY 84,54 | -3,76 % | CNY 86,38 | CNY 86,50 | CNY 82,88 | 45,73M |