Shenzhen Heungkong Holding Co., Ltd. Class A 600162
SSE · China · Finanzen
CNY 4,26-0,06 (-1,39 %)
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 4,26 | -1,39 % | CNY 4,37 | CNY 4,40 | CNY 4,21 | 68,83M |
| 2026-09-29 | CNY 4,32 | -1,59 % | CNY 4,40 | CNY 4,46 | CNY 4,28 | 57,93M |
| 2026-09-28 | CNY 4,39 | +0,92 % | CNY 4,38 | CNY 4,41 | CNY 4,18 | 94,87M |
| 2026-09-24 | CNY 4,35 | -5,23 % | CNY 4,47 | CNY 4,50 | CNY 4,24 | 126,66M |
| 2026-09-23 | CNY 4,59 | -6,13 % | CNY 4,91 | CNY 5,07 | CNY 4,54 | 179,11M |
| 2026-09-22 | CNY 4,89 | +3,38 % | CNY 4,72 | CNY 4,96 | CNY 4,71 | 129,30M |
| 2026-09-21 | CNY 4,73 | +2,16 % | CNY 4,61 | CNY 4,81 | CNY 4,59 | 84,48M |
| 2026-09-18 | CNY 4,63 | +2,21 % | CNY 4,53 | CNY 4,69 | CNY 4,48 | 71,88M |
| 2026-09-17 | CNY 4,53 | -3,82 % | CNY 4,70 | CNY 4,71 | CNY 4,50 | 82,09M |
| 2026-09-16 | CNY 4,71 | +4,90 % | CNY 4,52 | CNY 4,75 | CNY 4,39 | 97,69M |
| 2026-09-15 | CNY 4,49 | -4,87 % | CNY 4,70 | CNY 4,70 | CNY 4,49 | 96,53M |
| 2026-09-14 | CNY 4,72 | +2,39 % | CNY 4,61 | CNY 4,75 | CNY 4,48 | 128,92M |
| 2026-09-11 | CNY 4,61 | -6,68 % | CNY 4,90 | CNY 4,94 | CNY 4,56 | 107,73M |
| 2026-09-10 | CNY 4,94 | -5,36 % | CNY 5,22 | CNY 5,22 | CNY 4,92 | 121,70M |
| 2026-09-09 | CNY 5,22 | -5,09 % | CNY 5,55 | CNY 5,63 | CNY 5,18 | 242,93M |
| 2026-09-08 | CNY 5,50 | +10,00 % | CNY 5,10 | CNY 5,50 | CNY 5,01 | 182,83M |
| 2026-09-07 | CNY 5,00 | +6,61 % | CNY 4,71 | CNY 5,03 | CNY 4,66 | 183,33M |
| 2026-09-04 | CNY 4,69 | -1,47 % | CNY 4,75 | CNY 4,97 | CNY 4,65 | 163,52M |
| 2026-09-03 | CNY 4,76 | -0,83 % | CNY 4,71 | CNY 4,84 | CNY 4,65 | 167,73M |
| 2026-09-02 | CNY 4,80 | -2,44 % | CNY 4,96 | CNY 5,06 | CNY 4,70 | 226,15M |
| 2026-09-01 | CNY 4,92 | -1,01 % | CNY 4,90 | CNY 5,19 | CNY 4,85 | 325,88M |
| 2026-08-31 | CNY 4,97 | -7,28 % | CNY 5,90 | CNY 5,90 | CNY 4,95 | 441,95M |
| 2026-08-28 | CNY 5,36 | +10,06 % | CNY 5,10 | CNY 5,36 | CNY 5,07 | 153,44M |
| 2026-08-27 | CNY 4,87 | +9,93 % | CNY 4,43 | CNY 4,87 | CNY 4,40 | 135,08M |
| 2026-08-26 | CNY 4,43 | +2,55 % | CNY 4,32 | CNY 4,53 | CNY 4,27 | 180,79M |
| 2026-08-25 | CNY 4,32 | +6,40 % | CNY 4,02 | CNY 4,47 | CNY 4,02 | 194,66M |
| 2026-08-24 | CNY 4,06 | -2,87 % | CNY 4,14 | CNY 4,14 | CNY 3,96 | 127,12M |
| 2026-08-21 | CNY 4,18 | -0,24 % | CNY 4,29 | CNY 4,44 | CNY 4,06 | 177,79M |
| 2026-08-20 | CNY 4,19 | +3,46 % | CNY 4,20 | CNY 4,40 | CNY 3,99 | 184,48M |
| 2026-08-19 | CNY 4,05 | -5,81 % | CNY 4,22 | CNY 4,35 | CNY 4,04 | 178,35M |
| 2026-08-18 | CNY 4,30 | -2,27 % | CNY 4,45 | CNY 4,62 | CNY 4,20 | 195,31M |
| 2026-08-17 | CNY 4,40 | -6,38 % | CNY 4,66 | CNY 4,80 | CNY 4,28 | 236,97M |
| 2026-08-14 | CNY 4,70 | +2,84 % | CNY 4,57 | CNY 4,70 | CNY 4,25 | 311,57M |
| 2026-08-13 | CNY 4,57 | -3,18 % | CNY 5,00 | CNY 5,19 | CNY 4,56 | 393,91M |
| 2026-08-12 | CNY 4,72 | +10,02 % | CNY 4,70 | CNY 4,72 | CNY 4,41 | 170,20M |
| 2026-08-11 | CNY 4,29 | +10,00 % | CNY 3,86 | CNY 4,29 | CNY 3,86 | 96,09M |
| 2026-08-10 | CNY 3,90 | +4,84 % | CNY 3,70 | CNY 3,99 | CNY 3,70 | 183,09M |
| 2026-08-07 | CNY 3,72 | +5,98 % | CNY 3,41 | CNY 3,78 | CNY 3,35 | 233,87M |
| 2026-08-06 | CNY 3,51 | +3,85 % | CNY 3,34 | CNY 3,67 | CNY 3,25 | 242,98M |
| 2026-08-05 | CNY 3,38 | +4,32 % | CNY 3,20 | CNY 3,56 | CNY 3,07 | 268,45M |
| 2026-08-04 | CNY 3,24 | +4,52 % | CNY 3,05 | CNY 3,28 | CNY 3,05 | 217,30M |
| 2026-08-03 | CNY 3,10 | -2,52 % | CNY 3,20 | CNY 3,41 | CNY 3,07 | 243,00M |
| 2026-07-31 | CNY 3,18 | +10,03 % | CNY 2,87 | CNY 3,18 | CNY 2,80 | 275,16M |
| 2026-07-30 | CNY 2,89 | +9,89 % | CNY 2,65 | CNY 2,89 | CNY 2,63 | 116,89M |
| 2026-07-29 | CNY 2,63 | -1,87 % | CNY 2,67 | CNY 2,73 | CNY 2,55 | 137,35M |
| 2026-07-28 | CNY 2,68 | -4,29 % | CNY 2,74 | CNY 2,88 | CNY 2,65 | 166,67M |
| 2026-07-27 | CNY 2,80 | +2,94 % | CNY 2,69 | CNY 2,82 | CNY 2,60 | 204,52M |
| 2026-07-24 | CNY 2,72 | +2,64 % | CNY 2,58 | CNY 2,90 | CNY 2,51 | 234,50M |
| 2026-07-23 | CNY 2,65 | +3,92 % | CNY 2,48 | CNY 2,71 | CNY 2,44 | 216,80M |
| 2026-07-22 | CNY 2,55 | -2,30 % | CNY 2,52 | CNY 2,76 | CNY 2,47 | 215,66M |
| 2026-07-21 | CNY 2,61 | -5,09 % | CNY 2,57 | CNY 2,76 | CNY 2,48 | 262,44M |
| 2026-07-20 | CNY 2,75 | -10,13 % | CNY 2,76 | CNY 3,05 | CNY 2,75 | 308,95M |
| 2026-07-17 | CNY 3,06 | +10,07 % | CNY 2,90 | CNY 3,06 | CNY 2,77 | 379,29M |
| 2026-07-16 | CNY 2,78 | +9,88 % | CNY 2,71 | CNY 2,78 | CNY 2,46 | 345,19M |
| 2026-07-15 | CNY 2,53 | +10,00 % | CNY 2,30 | CNY 2,53 | CNY 2,30 | 64,68M |
| 2026-07-14 | CNY 2,30 | +3,60 % | CNY 2,22 | CNY 2,32 | CNY 2,13 | 81,41M |
| 2026-07-13 | CNY 2,22 | -7,88 % | CNY 2,39 | CNY 2,43 | CNY 2,20 | 99,02M |
| 2026-07-10 | CNY 2,41 | +1,26 % | CNY 2,37 | CNY 2,51 | CNY 2,33 | 133,26M |
| 2026-07-09 | CNY 2,38 | +3,93 % | CNY 2,29 | CNY 2,41 | CNY 2,25 | 145,66M |
| 2026-07-08 | CNY 2,29 | -0,43 % | CNY 2,35 | CNY 2,37 | CNY 2,25 | 99,92M |
| 2026-07-07 | CNY 2,30 | -5,35 % | CNY 2,43 | CNY 2,43 | CNY 2,28 | 102,49M |
| 2026-07-06 | CNY 2,43 | -2,80 % | CNY 2,50 | CNY 2,58 | CNY 2,40 | 131,21M |
| 2026-07-03 | CNY 2,50 | -2,34 % | CNY 2,61 | CNY 2,72 | CNY 2,48 | 146,19M |
| 2026-07-02 | CNY 2,56 | -5,19 % | CNY 2,65 | CNY 2,76 | CNY 2,54 | 155,83M |
| 2026-07-01 | CNY 2,70 | -3,57 % | CNY 2,81 | CNY 2,84 | CNY 2,66 | 152,04M |
| 2026-06-30 | CNY 2,80 | -4,76 % | CNY 2,87 | CNY 2,91 | CNY 2,73 | 166,96M |
| 2026-06-29 | CNY 2,94 | -6,96 % | CNY 3,09 | CNY 3,20 | CNY 2,90 | 216,66M |
| 2026-06-26 | CNY 3,16 | -9,71 % | CNY 3,45 | CNY 3,50 | CNY 3,16 | 259,55M |
| 2026-06-25 | CNY 3,50 | -6,17 % | CNY 3,69 | CNY 4,10 | CNY 3,40 | 366,48M |
| 2026-06-24 | CNY 3,73 | -3,87 % | CNY 3,83 | CNY 3,95 | CNY 3,67 | 223,81M |
| 2026-06-23 | CNY 3,88 | -1,52 % | CNY 3,92 | CNY 4,15 | CNY 3,87 | 326,57M |
| 2026-06-22 | CNY 3,94 | +10,06 % | CNY 3,70 | CNY 3,94 | CNY 3,61 | 251,45M |
| 2026-06-18 | CNY 3,58 | +10,15 % | CNY 3,30 | CNY 3,58 | CNY 3,10 | 272,10M |
| 2026-06-17 | CNY 3,25 | -6,88 % | CNY 3,46 | CNY 3,48 | CNY 3,16 | 284,22M |
| 2026-06-16 | CNY 3,49 | -4,12 % | CNY 3,60 | CNY 3,76 | CNY 3,43 | 295,98M |
| 2026-06-15 | CNY 3,64 | +4,90 % | CNY 3,30 | CNY 3,65 | CNY 3,29 | 388,01M |
| 2026-06-12 | CNY 3,47 | +10,16 % | CNY 2,99 | CNY 3,47 | CNY 2,91 | 518,87M |
| 2026-06-11 | CNY 3,15 | -4,26 % | CNY 3,21 | CNY 3,45 | CNY 2,96 | 439,19M |
| 2026-06-10 | CNY 3,29 | -10,11 % | CNY 3,60 | CNY 3,80 | CNY 3,29 | 359,86M |
| 2026-06-09 | CNY 3,66 | -1,08 % | CNY 3,70 | CNY 3,87 | CNY 3,33 | 440,92M |
| 2026-06-08 | CNY 3,70 | +7,56 % | CNY 3,44 | CNY 3,70 | CNY 3,20 | 432,69M |
| 2026-06-05 | CNY 3,44 | +0,58 % | CNY 3,38 | CNY 3,50 | CNY 3,24 | 394,18M |
| 2026-06-04 | CNY 3,42 | +2,09 % | CNY 3,51 | CNY 3,69 | CNY 3,30 | 493,37M |
| 2026-06-03 | CNY 3,35 | +4,36 % | CNY 3,18 | CNY 3,43 | CNY 2,95 | 478,68M |
| 2026-06-02 | CNY 3,21 | +9,93 % | CNY 2,91 | CNY 3,21 | CNY 2,91 | 178,92M |
| 2026-06-01 | CNY 2,92 | +4,66 % | CNY 2,75 | CNY 3,06 | CNY 2,51 | 503,32M |
| 2026-05-29 | CNY 2,79 | +9,84 % | CNY 2,72 | CNY 2,79 | CNY 2,60 | 114,85M |
| 2026-05-28 | CNY 2,54 | +9,96 % | CNY 2,47 | CNY 2,54 | CNY 2,25 | 281,03M |
| 2026-05-27 | CNY 2,31 | +10,00 % | CNY 2,23 | CNY 2,31 | CNY 2,21 | 156,52M |
| 2026-05-26 | CNY 2,10 | +9,95 % | CNY 2,10 | CNY 2,10 | CNY 2,10 | 29,30M |