China CSSC Holdings Limited Class A 600150
SSE · China · Produzierendes Gewerbe
CNY 39,10+0,15 (+0,39 %)
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 39,10 | +0,39 % | CNY 39,13 | CNY 39,93 | CNY 39,01 | 83,34M |
| 2026-09-29 | CNY 38,95 | +2,28 % | CNY 37,97 | CNY 39,15 | CNY 37,57 | 95,90M |
| 2026-09-28 | CNY 38,08 | -0,03 % | CNY 38,37 | CNY 38,94 | CNY 37,84 | 98,24M |
| 2026-09-24 | CNY 38,09 | -1,30 % | CNY 38,59 | CNY 38,85 | CNY 38,02 | 64,26M |
| 2026-09-23 | CNY 38,59 | -3,81 % | CNY 40,04 | CNY 40,14 | CNY 38,53 | 84,19M |
| 2026-09-22 | CNY 40,12 | -2,19 % | CNY 40,86 | CNY 41,10 | CNY 39,78 | 98,65M |
| 2026-09-21 | CNY 41,02 | +3,93 % | CNY 39,34 | CNY 41,08 | CNY 38,84 | 131,97M |
| 2026-09-18 | CNY 39,47 | +1,31 % | CNY 38,60 | CNY 39,97 | CNY 38,28 | 113,75M |
| 2026-09-17 | CNY 38,96 | +3,10 % | CNY 37,75 | CNY 39,32 | CNY 37,46 | 118,93M |
| 2026-09-16 | CNY 37,79 | -0,97 % | CNY 38,25 | CNY 38,38 | CNY 37,41 | 89,93M |
| 2026-09-15 | CNY 38,16 | -2,10 % | CNY 38,50 | CNY 38,96 | CNY 38,06 | 121,81M |
| 2026-09-14 | CNY 38,98 | -1,94 % | CNY 39,74 | CNY 40,82 | CNY 38,95 | 146,39M |
| 2026-09-11 | CNY 39,75 | -2,62 % | CNY 39,50 | CNY 40,00 | CNY 38,90 | 183,28M |
| 2026-09-10 | CNY 40,82 | +3,26 % | CNY 39,25 | CNY 41,18 | CNY 39,25 | 175,74M |
| 2026-09-09 | CNY 39,53 | +1,15 % | CNY 38,84 | CNY 39,69 | CNY 38,45 | 119,35M |
| 2026-09-08 | CNY 39,08 | +1,82 % | CNY 38,56 | CNY 39,69 | CNY 38,29 | 149,66M |
| 2026-09-07 | CNY 38,38 | +2,43 % | CNY 37,74 | CNY 38,82 | CNY 37,50 | 231,95M |
| 2026-09-04 | CNY 37,47 | +9,18 % | CNY 34,50 | CNY 37,75 | CNY 34,50 | 337,74M |
| 2026-09-03 | CNY 34,32 | +1,15 % | CNY 34,10 | CNY 35,04 | CNY 34,10 | 100,79M |
| 2026-09-02 | CNY 33,93 | -1,45 % | CNY 34,20 | CNY 34,47 | CNY 33,73 | 71,02M |
| 2026-09-01 | CNY 34,43 | +1,03 % | CNY 33,99 | CNY 34,68 | CNY 33,89 | 81,64M |
| 2026-08-31 | CNY 34,08 | -2,01 % | CNY 34,80 | CNY 34,81 | CNY 33,62 | 88,83M |
| 2026-08-28 | CNY 34,78 | +0,75 % | CNY 34,45 | CNY 35,01 | CNY 34,38 | 66,57M |
| 2026-08-27 | CNY 34,52 | +1,20 % | CNY 34,15 | CNY 34,59 | CNY 33,85 | 58,48M |
| 2026-08-26 | CNY 34,11 | +0,80 % | CNY 33,84 | CNY 34,43 | CNY 33,77 | 64,48M |
| 2026-08-25 | CNY 33,84 | +0,12 % | CNY 33,73 | CNY 34,08 | CNY 33,58 | 42,51M |
| 2026-08-24 | CNY 33,80 | +0,36 % | CNY 33,59 | CNY 34,39 | CNY 33,58 | 62,31M |
| 2026-08-21 | CNY 33,68 | +2,09 % | CNY 32,83 | CNY 33,79 | CNY 32,59 | 76,02M |
| 2026-08-20 | CNY 32,99 | -0,45 % | CNY 33,13 | CNY 33,80 | CNY 32,93 | 57,60M |
| 2026-08-19 | CNY 33,14 | -1,05 % | CNY 33,43 | CNY 33,43 | CNY 32,94 | 64,16M |
| 2026-08-18 | CNY 33,49 | -0,48 % | CNY 33,70 | CNY 33,79 | CNY 33,28 | 49,83M |
| 2026-08-17 | CNY 33,65 | +0,69 % | CNY 33,31 | CNY 33,83 | CNY 33,10 | 57,32M |
| 2026-08-14 | CNY 33,42 | -1,07 % | CNY 33,75 | CNY 34,19 | CNY 33,33 | 71,88M |
| 2026-08-13 | CNY 33,78 | -0,32 % | CNY 33,88 | CNY 34,30 | CNY 33,74 | 65,44M |
| 2026-08-12 | CNY 33,89 | -0,24 % | CNY 33,76 | CNY 33,94 | CNY 33,51 | 61,84M |
| 2026-08-11 | CNY 33,97 | -2,47 % | CNY 34,80 | CNY 35,03 | CNY 33,96 | 100,10M |
| 2026-08-10 | CNY 34,83 | -0,06 % | CNY 34,77 | CNY 35,28 | CNY 34,63 | 81,83M |
| 2026-08-07 | CNY 34,85 | -0,14 % | CNY 34,90 | CNY 35,35 | CNY 34,58 | 95,55M |
| 2026-08-06 | CNY 34,90 | -0,85 % | CNY 34,90 | CNY 35,12 | CNY 34,54 | 67,80M |
| 2026-08-05 | CNY 35,20 | +2,09 % | CNY 34,59 | CNY 35,36 | CNY 34,20 | 99,35M |
| 2026-08-04 | CNY 34,48 | -1,77 % | CNY 34,93 | CNY 35,05 | CNY 34,40 | 75,42M |
| 2026-08-03 | CNY 35,10 | -0,23 % | CNY 35,02 | CNY 35,18 | CNY 34,62 | 64,77M |
| 2026-07-31 | CNY 35,18 | +1,59 % | CNY 34,33 | CNY 35,26 | CNY 34,20 | 98,34M |
| 2026-07-30 | CNY 34,63 | -0,29 % | CNY 34,63 | CNY 34,73 | CNY 34,32 | 78,01M |
| 2026-07-29 | CNY 34,73 | +3,70 % | CNY 33,90 | CNY 34,96 | CNY 33,69 | 136,77M |
| 2026-07-28 | CNY 33,49 | -0,12 % | CNY 33,12 | CNY 33,86 | CNY 32,91 | 85,04M |
| 2026-07-27 | CNY 33,53 | +1,42 % | CNY 33,30 | CNY 33,55 | CNY 32,95 | 62,16M |
| 2026-07-24 | CNY 33,06 | -2,07 % | CNY 33,70 | CNY 33,87 | CNY 32,93 | 79,45M |
| 2026-07-23 | CNY 33,76 | +2,24 % | CNY 33,27 | CNY 33,87 | CNY 32,68 | 106,69M |
| 2026-07-22 | CNY 33,02 | +0,18 % | CNY 32,88 | CNY 33,80 | CNY 32,67 | 108,37M |
| 2026-07-21 | CNY 32,96 | -0,15 % | CNY 33,70 | CNY 33,70 | CNY 32,54 | 93,28M |
| 2026-07-20 | CNY 33,01 | +2,07 % | CNY 32,28 | CNY 33,16 | CNY 32,10 | 99,90M |
| 2026-07-17 | CNY 32,34 | -2,00 % | CNY 32,69 | CNY 32,88 | CNY 32,12 | 93,96M |
| 2026-07-16 | CNY 33,00 | -3,82 % | CNY 34,01 | CNY 34,05 | CNY 32,95 | 122,15M |
| 2026-07-15 | CNY 34,31 | +1,60 % | CNY 33,55 | CNY 34,38 | CNY 33,33 | 99,52M |
| 2026-07-14 | CNY 33,77 | -1,29 % | CNY 34,16 | CNY 34,68 | CNY 33,08 | 150,84M |
| 2026-07-13 | CNY 34,21 | -7,64 % | CNY 36,94 | CNY 36,94 | CNY 33,77 | 216,60M |
| 2026-07-10 | CNY 37,04 | +2,72 % | CNY 36,00 | CNY 38,26 | CNY 35,73 | 194,67M |
| 2026-07-09 | CNY 36,06 | +0,22 % | CNY 35,99 | CNY 36,63 | CNY 35,00 | 114,68M |
| 2026-07-08 | CNY 35,98 | -3,62 % | CNY 37,32 | CNY 37,32 | CNY 35,46 | 138,14M |
| 2026-07-07 | CNY 37,33 | -0,82 % | CNY 37,64 | CNY 38,18 | CNY 36,95 | 97,51M |
| 2026-07-06 | CNY 37,64 | +1,32 % | CNY 36,95 | CNY 38,09 | CNY 36,95 | 152,10M |
| 2026-07-03 | CNY 37,15 | +8,12 % | CNY 34,80 | CNY 37,66 | CNY 34,80 | 188,15M |
| 2026-07-02 | CNY 34,36 | -2,36 % | CNY 35,23 | CNY 36,23 | CNY 34,25 | 112,44M |
| 2026-07-01 | CNY 35,19 | +4,14 % | CNY 33,79 | CNY 35,88 | CNY 33,65 | 136,82M |
| 2026-06-30 | CNY 33,79 | +0,60 % | CNY 33,30 | CNY 34,36 | CNY 32,86 | 88,82M |
| 2026-06-29 | CNY 33,59 | +0,57 % | CNY 33,35 | CNY 33,89 | CNY 32,87 | 90,48M |
| 2026-06-26 | CNY 33,40 | -5,46 % | CNY 35,20 | CNY 35,29 | CNY 33,21 | 122,05M |
| 2026-06-25 | CNY 35,33 | -0,06 % | CNY 35,09 | CNY 35,96 | CNY 34,77 | 92,16M |
| 2026-06-24 | CNY 35,35 | -1,28 % | CNY 35,81 | CNY 36,44 | CNY 35,30 | 85,28M |
| 2026-06-23 | CNY 35,81 | -4,07 % | CNY 37,50 | CNY 37,92 | CNY 35,58 | 124,90M |
| 2026-06-22 | CNY 37,33 | +3,29 % | CNY 35,90 | CNY 37,35 | CNY 35,50 | 128,44M |
| 2026-06-18 | CNY 36,14 | -2,72 % | CNY 37,02 | CNY 37,43 | CNY 35,72 | 118,22M |
| 2026-06-17 | CNY 37,15 | +3,22 % | CNY 35,98 | CNY 37,16 | CNY 35,88 | 113,21M |
| 2026-06-16 | CNY 35,99 | +0,22 % | CNY 35,92 | CNY 36,49 | CNY 35,46 | 78,86M |
| 2026-06-15 | CNY 35,91 | +2,92 % | CNY 35,35 | CNY 36,43 | CNY 35,35 | 117,10M |
| 2026-06-12 | CNY 34,89 | +1,28 % | CNY 34,70 | CNY 35,68 | CNY 34,64 | 103,05M |
| 2026-06-11 | CNY 34,45 | -1,74 % | CNY 34,75 | CNY 34,93 | CNY 34,15 | 61,46M |
| 2026-06-10 | CNY 35,06 | +1,18 % | CNY 34,60 | CNY 35,32 | CNY 33,93 | 85,97M |
| 2026-06-09 | CNY 34,65 | -0,52 % | CNY 34,95 | CNY 35,25 | CNY 34,08 | 85,87M |
| 2026-06-08 | CNY 34,83 | -3,12 % | CNY 35,23 | CNY 36,18 | CNY 34,60 | 85,17M |
| 2026-06-05 | CNY 35,95 | -2,55 % | CNY 36,80 | CNY 37,18 | CNY 35,85 | 89,13M |
| 2026-06-04 | CNY 36,89 | +1,54 % | CNY 36,01 | CNY 37,50 | CNY 36,00 | 85,85M |
| 2026-06-03 | CNY 36,33 | -0,33 % | CNY 36,51 | CNY 37,00 | CNY 36,02 | 61,88M |
| 2026-06-02 | CNY 36,45 | -0,79 % | CNY 36,63 | CNY 36,74 | CNY 35,82 | 74,78M |
| 2026-06-01 | CNY 36,74 | -1,71 % | CNY 37,38 | CNY 37,63 | CNY 36,63 | 75,91M |
| 2026-05-29 | CNY 37,38 | -2,10 % | CNY 38,00 | CNY 38,46 | CNY 37,12 | 81,08M |
| 2026-05-28 | CNY 38,18 | +0,42 % | CNY 37,75 | CNY 38,37 | CNY 37,08 | 91,18M |
| 2026-05-27 | CNY 38,02 | -1,73 % | CNY 38,50 | CNY 39,99 | CNY 37,60 | 120,02M |
| 2026-05-26 | CNY 38,69 | +2,08 % | CNY 37,74 | CNY 38,70 | CNY 37,11 | 98,94M |