Xiamen C&D Inc. Class A 600153
SSE · China · Transport
CNY 8,82+0,17 (+1,97 %)
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 8,82 | +1,97 % | CNY 8,60 | CNY 8,86 | CNY 8,39 | 34,74M |
| 2026-09-29 | CNY 8,65 | +2,25 % | CNY 8,46 | CNY 8,70 | CNY 8,45 | 26,30M |
| 2026-09-28 | CNY 8,46 | +0,36 % | CNY 8,43 | CNY 8,50 | CNY 8,34 | 14,89M |
| 2026-09-24 | CNY 8,43 | -2,77 % | CNY 8,64 | CNY 8,70 | CNY 8,36 |
| 20,65M |
| 2026-09-23 | CNY 8,67 | +1,05 % | CNY 8,57 | CNY 8,80 | CNY 8,55 | 19,67M |
| 2026-09-22 | CNY 8,58 | +0,94 % | CNY 8,45 | CNY 8,63 | CNY 8,44 | 19,07M |
| 2026-09-21 | CNY 8,50 | +1,55 % | CNY 8,33 | CNY 8,55 | CNY 8,21 | 26,48M |
| 2026-09-18 | CNY 8,37 | +1,70 % | CNY 8,23 | CNY 8,39 | CNY 8,20 | 18,23M |
| 2026-09-17 | CNY 8,23 | -0,12 % | CNY 8,22 | CNY 8,28 | CNY 8,17 | 11,64M |
| 2026-09-16 | CNY 8,24 | -1,20 % | CNY 8,39 | CNY 8,39 | CNY 8,15 | 17,62M |
| 2026-09-15 | CNY 8,34 | -0,95 % | CNY 8,41 | CNY 8,43 | CNY 8,31 | 10,62M |
| 2026-09-14 | CNY 8,42 | -0,82 % | CNY 8,48 | CNY 8,53 | CNY 8,35 | 13,18M |
| 2026-09-11 | CNY 8,49 | -0,35 % | CNY 8,52 | CNY 8,55 | CNY 8,34 | 19,76M |
| 2026-09-10 | CNY 8,52 | +1,19 % | CNY 8,40 | CNY 8,56 | CNY 8,30 | 21,38M |
| 2026-09-09 | CNY 8,42 | 0,00 % | CNY 8,42 | CNY 8,47 | CNY 8,32 | 11,87M |
| 2026-09-08 | CNY 8,42 | +0,96 % | CNY 8,34 | CNY 8,45 | CNY 8,31 | 13,62M |
| 2026-09-07 | CNY 8,34 | -1,53 % | CNY 8,47 | CNY 8,53 | CNY 8,29 | 23,72M |
| 2026-09-04 | CNY 8,47 | +3,17 % | CNY 8,20 | CNY 8,51 | CNY 8,18 | 41,74M |
| 2026-09-03 | CNY 8,21 | +1,23 % | CNY 8,13 | CNY 8,37 | CNY 8,12 | 32,27M |
| 2026-09-02 | CNY 8,11 | -0,37 % | CNY 8,15 | CNY 8,21 | CNY 8,02 | 26,75M |
| 2026-09-01 | CNY 8,14 | -1,21 % | CNY 8,21 | CNY 8,26 | CNY 7,92 | 36,75M |
| 2026-08-31 | CNY 8,24 | -5,94 % | CNY 8,84 | CNY 8,96 | CNY 8,16 | 87,98M |
| 2026-08-28 | CNY 8,76 | -2,99 % | CNY 9,01 | CNY 9,15 | CNY 8,68 | 44,04M |
| 2026-08-27 | CNY 9,03 | -0,44 % | CNY 9,01 | CNY 9,10 | CNY 8,92 | 14,95M |
| 2026-08-26 | CNY 9,07 | +3,30 % | CNY 8,76 | CNY 9,10 | CNY 8,72 | 24,17M |
| 2026-08-25 | CNY 8,78 | -0,11 % | CNY 8,77 | CNY 8,87 | CNY 8,75 | 11,99M |
| 2026-08-24 | CNY 8,79 | -1,24 % | CNY 8,92 | CNY 8,95 | CNY 8,75 | 17,25M |
| 2026-08-21 | CNY 8,90 | -2,73 % | CNY 9,25 | CNY 9,30 | CNY 8,87 | 21,67M |
| 2026-08-20 | CNY 9,15 | +3,51 % | CNY 8,80 | CNY 9,26 | CNY 8,80 | 31,60M |
| 2026-08-19 | CNY 8,84 | +1,38 % | CNY 8,72 | CNY 8,87 | CNY 8,70 | 18,01M |
| 2026-08-18 | CNY 8,72 | -0,23 % | CNY 8,73 | CNY 8,87 | CNY 8,70 | 12,81M |
| 2026-08-17 | CNY 8,74 | +0,11 % | CNY 8,72 | CNY 8,77 | CNY 8,62 | 12,66M |
| 2026-08-14 | CNY 8,73 | -1,58 % | CNY 8,87 | CNY 8,93 | CNY 8,73 | 10,26M |
| 2026-08-13 | CNY 8,87 | -0,78 % | CNY 8,92 | CNY 9,00 | CNY 8,73 | 18,87M |
| 2026-08-12 | CNY 8,94 | +2,52 % | CNY 8,72 | CNY 8,98 | CNY 8,70 | 22,30M |
| 2026-08-11 | CNY 8,72 | +0,23 % | CNY 8,68 | CNY 8,80 | CNY 8,65 | 12,16M |
| 2026-08-10 | CNY 8,70 | +0,81 % | CNY 8,63 | CNY 8,80 | CNY 8,63 | 15,99M |
| 2026-08-07 | CNY 8,63 | -0,92 % | CNY 8,70 | CNY 8,71 | CNY 8,56 | 19,23M |
| 2026-08-06 | CNY 8,71 | -1,02 % | CNY 8,79 | CNY 8,83 | CNY 8,55 | 26,89M |
| 2026-08-05 | CNY 8,80 | -0,56 % | CNY 8,86 | CNY 8,87 | CNY 8,77 | 15,94M |
| 2026-08-04 | CNY 8,85 | -3,07 % | CNY 9,13 | CNY 9,16 | CNY 8,82 | 29,87M |
| 2026-08-03 | CNY 9,13 | +1,67 % | CNY 8,98 | CNY 9,25 | CNY 8,95 | 25,16M |
| 2026-07-31 | CNY 8,98 | -1,10 % | CNY 9,10 | CNY 9,10 | CNY 8,80 | 26,11M |
| 2026-07-30 | CNY 9,08 | +1,11 % | CNY 8,98 | CNY 9,18 | CNY 8,97 | 20,25M |
| 2026-07-29 | CNY 8,98 | +1,58 % | CNY 8,84 | CNY 9,10 | CNY 8,81 | 24,91M |
| 2026-07-28 | CNY 8,84 | +0,57 % | CNY 8,83 | CNY 8,99 | CNY 8,68 | 19,05M |
| 2026-07-27 | CNY 8,79 | +2,69 % | CNY 8,49 | CNY 8,85 | CNY 8,49 | 27,99M |
| 2026-07-24 | CNY 8,56 | -1,04 % | CNY 8,65 | CNY 8,74 | CNY 8,56 | 12,23M |
| 2026-07-23 | CNY 8,65 | +0,23 % | CNY 8,63 | CNY 8,73 | CNY 8,54 | 14,95M |
| 2026-07-22 | CNY 8,63 | -0,12 % | CNY 8,61 | CNY 8,66 | CNY 8,42 | 22,60M |
| 2026-07-21 | CNY 8,64 | +0,70 % | CNY 8,60 | CNY 8,90 | CNY 8,58 | 28,22M |
| 2026-07-20 | CNY 8,58 | -0,23 % | CNY 8,65 | CNY 8,73 | CNY 8,46 | 26,12M |
| 2026-07-17 | CNY 8,60 | +0,12 % | CNY 8,58 | CNY 8,78 | CNY 8,55 | 25,65M |
| 2026-07-16 | CNY 8,59 | +0,94 % | CNY 8,49 | CNY 8,65 | CNY 8,36 | 19,67M |
| 2026-07-15 | CNY 8,51 | -0,12 % | CNY 8,56 | CNY 8,63 | CNY 8,42 | 23,24M |
| 2026-07-14 | CNY 8,52 | +0,59 % | CNY 8,41 | CNY 8,60 | CNY 8,41 | 13,60M |
| 2026-07-13 | CNY 8,47 | -1,28 % | CNY 8,55 | CNY 8,65 | CNY 8,41 | 14,35M |
| 2026-07-10 | CNY 8,58 | +0,12 % | CNY 8,60 | CNY 8,69 | CNY 8,42 | 13,85M |
| 2026-07-09 | CNY 8,57 | +0,71 % | CNY 8,48 | CNY 8,57 | CNY 8,42 | 11,77M |
| 2026-07-08 | CNY 8,51 | +0,47 % | CNY 8,45 | CNY 8,57 | CNY 8,35 | 13,36M |
| 2026-07-07 | CNY 8,47 | -1,28 % | CNY 8,55 | CNY 8,60 | CNY 8,32 | 18,17M |
| 2026-07-06 | CNY 8,58 | +4,38 % | CNY 8,21 | CNY 8,64 | CNY 8,16 | 24,28M |
| 2026-07-03 | CNY 8,22 | +0,86 % | CNY 8,22 | CNY 8,26 | CNY 8,05 | 19,05M |
| 2026-07-02 | CNY 8,15 | +2,77 % | CNY 7,95 | CNY 8,23 | CNY 7,93 | 26,61M |
| 2026-07-01 | CNY 7,93 | 0,00 % | CNY 7,93 | CNY 8,08 | CNY 7,68 | 34,97M |
| 2026-06-30 | CNY 7,93 | -2,70 % | CNY 8,12 | CNY 8,14 | CNY 7,83 | 26,10M |
| 2026-06-29 | CNY 8,15 | +0,87 % | CNY 8,12 | CNY 8,20 | CNY 7,79 | 26,04M |
| 2026-06-26 | CNY 8,08 | -3,12 % | CNY 8,40 | CNY 8,40 | CNY 8,04 | 28,39M |
| 2026-06-25 | CNY 8,34 | -2,23 % | CNY 8,49 | CNY 8,63 | CNY 8,30 | 31,40M |
| 2026-06-24 | CNY 8,53 | -7,98 % | CNY 8,78 | CNY 8,88 | CNY 8,37 | 31,65M |
| 2026-06-23 | CNY 9,27 | +1,76 % | CNY 9,11 | CNY 9,29 | CNY 9,05 | 22,35M |
| 2026-06-22 | CNY 9,11 | +1,45 % | CNY 8,98 | CNY 9,14 | CNY 8,91 | 23,06M |
| 2026-06-18 | CNY 8,98 | -1,21 % | CNY 9,09 | CNY 9,15 | CNY 8,93 | 25,40M |
| 2026-06-17 | CNY 9,09 | -2,36 % | CNY 9,30 | CNY 9,40 | CNY 9,00 | 29,78M |
| 2026-06-16 | CNY 9,31 | +0,22 % | CNY 9,35 | CNY 9,36 | CNY 9,19 | 16,57M |
| 2026-06-15 | CNY 9,29 | -2,62 % | CNY 9,59 | CNY 9,68 | CNY 9,25 | 23,06M |
| 2026-06-12 | CNY 9,54 | +1,81 % | CNY 9,44 | CNY 9,60 | CNY 9,30 | 13,25M |
| 2026-06-11 | CNY 9,37 | -0,11 % | CNY 9,37 | CNY 9,44 | CNY 9,27 | 10,55M |
| 2026-06-10 | CNY 9,38 | +0,75 % | CNY 9,25 | CNY 9,39 | CNY 9,22 | 11,65M |
| 2026-06-09 | CNY 9,31 | -0,96 % | CNY 9,44 | CNY 9,47 | CNY 9,01 | 30,74M |
| 2026-06-08 | CNY 9,40 | -1,16 % | CNY 9,40 | CNY 9,51 | CNY 9,28 | 20,18M |
| 2026-06-05 | CNY 9,51 | -1,96 % | CNY 9,70 | CNY 9,86 | CNY 9,48 | 21,05M |
| 2026-06-04 | CNY 9,70 | +0,83 % | CNY 9,62 | CNY 10,01 | CNY 9,56 | 29,61M |
| 2026-06-03 | CNY 9,62 | -1,54 % | CNY 9,77 | CNY 9,81 | CNY 9,54 | 19,89M |
| 2026-06-02 | CNY 9,77 | -1,61 % | CNY 9,92 | CNY 10,18 | CNY 9,71 | 16,97M |
| 2026-06-01 | CNY 9,93 | +2,48 % | CNY 9,64 | CNY 10,00 | CNY 9,51 | 37,79M |
| 2026-05-29 | CNY 9,69 | +4,08 % | CNY 9,31 | CNY 9,87 | CNY 9,26 | 29,12M |
| 2026-05-28 | CNY 9,31 | 0,00 % | CNY 9,29 | CNY 9,43 | CNY 9,14 | 18,26M |
| 2026-05-27 | CNY 9,31 | -2,41 % | CNY 9,51 | CNY 9,51 | CNY 9,16 | 28,93M |
| 2026-05-26 | CNY 9,54 | -0,63 % | CNY 9,64 | CNY 9,65 | CNY 9,42 | 18,29M |