Anhui Xinli Finance Co., Ltd. Class A 600318
SSE · China · Finanzen
CNY 6,80-0,05 (-0,73 %)
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 6,80 | -0,73 % | CNY 6,87 | CNY 6,92 | CNY 6,77 | 10,91M |
| 2026-09-29 | CNY 6,85 | +0,88 % | CNY 6,78 | CNY 6,92 | CNY 6,76 | 12,32M |
| 2026-09-28 | CNY 6,79 | 0,00 % | CNY 6,79 | CNY 6,88 | CNY 6,73 | 16,57M |
| 2026-09-24 | CNY 6,79 | -1,16 % | CNY 6,82 | CNY 6,94 | CNY 6,77 |
| 16,54M |
| 2026-09-23 | CNY 6,87 | -3,38 % | CNY 7,07 | CNY 7,10 | CNY 6,85 | 20,74M |
| 2026-09-22 | CNY 7,11 | -0,56 % | CNY 7,10 | CNY 7,24 | CNY 7,05 | 25,79M |
| 2026-09-21 | CNY 7,15 | +3,92 % | CNY 6,92 | CNY 7,20 | CNY 6,85 | 38,19M |
| 2026-09-18 | CNY 6,88 | +3,77 % | CNY 6,64 | CNY 7,06 | CNY 6,62 | 39,98M |
| 2026-09-17 | CNY 6,63 | +1,07 % | CNY 6,52 | CNY 6,68 | CNY 6,41 | 33,24M |
| 2026-09-16 | CNY 6,56 | +4,29 % | CNY 6,21 | CNY 6,57 | CNY 6,21 | 45,56M |
| 2026-09-15 | CNY 6,29 | -4,70 % | CNY 6,48 | CNY 6,52 | CNY 6,28 | 44,57M |
| 2026-09-14 | CNY 6,60 | -9,34 % | CNY 7,11 | CNY 7,13 | CNY 6,59 | 74,99M |
| 2026-09-11 | CNY 7,28 | -10,01 % | CNY 7,70 | CNY 7,90 | CNY 7,28 | 109,15M |
| 2026-09-10 | CNY 8,09 | +10,07 % | CNY 8,09 | CNY 8,09 | CNY 7,62 | 115,16M |
| 2026-09-09 | CNY 7,35 | -2,26 % | CNY 7,43 | CNY 7,50 | CNY 7,24 | 56,01M |
| 2026-09-08 | CNY 7,52 | +5,62 % | CNY 7,13 | CNY 7,83 | CNY 7,03 | 86,32M |
| 2026-09-07 | CNY 7,12 | -3,00 % | CNY 7,39 | CNY 7,45 | CNY 7,11 | 41,55M |
| 2026-09-04 | CNY 7,34 | +4,56 % | CNY 7,10 | CNY 7,72 | CNY 7,08 | 65,61M |
| 2026-09-03 | CNY 7,02 | -2,36 % | CNY 7,22 | CNY 7,29 | CNY 7,00 | 34,16M |
| 2026-09-02 | CNY 7,19 | -4,01 % | CNY 7,30 | CNY 7,41 | CNY 7,06 | 47,84M |
| 2026-09-01 | CNY 7,49 | +9,99 % | CNY 6,78 | CNY 7,49 | CNY 6,76 | 32,22M |
| 2026-08-31 | CNY 6,81 | -1,02 % | CNY 6,86 | CNY 6,89 | CNY 6,75 | 12,42M |
| 2026-08-28 | CNY 6,88 | -0,86 % | CNY 6,88 | CNY 6,99 | CNY 6,82 | 14,97M |
| 2026-08-27 | CNY 6,94 | +3,27 % | CNY 6,73 | CNY 6,98 | CNY 6,69 | 24,63M |
| 2026-08-26 | CNY 6,72 | +1,97 % | CNY 6,58 | CNY 6,74 | CNY 6,54 | 19,40M |
| 2026-08-25 | CNY 6,59 | +2,01 % | CNY 6,42 | CNY 6,60 | CNY 6,42 | 12,53M |
| 2026-08-24 | CNY 6,46 | -0,15 % | CNY 6,43 | CNY 6,55 | CNY 6,40 | 6,90M |
| 2026-08-21 | CNY 6,47 | -0,61 % | CNY 6,49 | CNY 6,50 | CNY 6,37 | 7,01M |
| 2026-08-20 | CNY 6,51 | +2,84 % | CNY 6,35 | CNY 6,52 | CNY 6,35 | 8,94M |
| 2026-08-19 | CNY 6,33 | -2,62 % | CNY 6,46 | CNY 6,51 | CNY 6,30 | 11,45M |
| 2026-08-18 | CNY 6,50 | -2,11 % | CNY 6,62 | CNY 6,63 | CNY 6,44 | 9,63M |
| 2026-08-17 | CNY 6,64 | +2,63 % | CNY 6,53 | CNY 6,66 | CNY 6,42 | 8,66M |
| 2026-08-14 | CNY 6,47 | -0,92 % | CNY 6,51 | CNY 6,54 | CNY 6,41 | 7,81M |
| 2026-08-13 | CNY 6,53 | -2,39 % | CNY 6,66 | CNY 6,70 | CNY 6,53 | 10,08M |
| 2026-08-12 | CNY 6,69 | +0,30 % | CNY 6,71 | CNY 6,75 | CNY 6,61 | 9,78M |
| 2026-08-11 | CNY 6,67 | +0,30 % | CNY 6,66 | CNY 6,73 | CNY 6,56 | 12,32M |
| 2026-08-10 | CNY 6,65 | +2,15 % | CNY 6,50 | CNY 6,67 | CNY 6,47 | 10,06M |
| 2026-08-07 | CNY 6,51 | -1,66 % | CNY 6,62 | CNY 6,62 | CNY 6,40 | 10,81M |
| 2026-08-06 | CNY 6,62 | +1,07 % | CNY 6,58 | CNY 6,72 | CNY 6,49 | 13,88M |
| 2026-08-05 | CNY 6,55 | +0,61 % | CNY 6,50 | CNY 6,68 | CNY 6,50 | 12,47M |
| 2026-08-04 | CNY 6,51 | -1,51 % | CNY 6,61 | CNY 6,65 | CNY 6,47 | 11,80M |
| 2026-08-03 | CNY 6,61 | +0,92 % | CNY 6,53 | CNY 6,62 | CNY 6,49 | 8,22M |
| 2026-07-31 | CNY 6,55 | +1,87 % | CNY 6,40 | CNY 6,62 | CNY 6,40 | 13,32M |
| 2026-07-30 | CNY 6,43 | 0,00 % | CNY 6,40 | CNY 6,55 | CNY 6,38 | 12,04M |
| 2026-07-29 | CNY 6,43 | +2,23 % | CNY 6,29 | CNY 6,47 | CNY 6,27 | 15,60M |
| 2026-07-28 | CNY 6,29 | +1,94 % | CNY 6,12 | CNY 6,31 | CNY 6,12 | 13,46M |
| 2026-07-27 | CNY 6,17 | +2,66 % | CNY 6,00 | CNY 6,19 | CNY 5,95 | 12,69M |
| 2026-07-24 | CNY 6,01 | -3,84 % | CNY 6,20 | CNY 6,23 | CNY 6,00 | 11,53M |
| 2026-07-23 | CNY 6,25 | +3,31 % | CNY 6,03 | CNY 6,25 | CNY 6,02 | 13,80M |
| 2026-07-22 | CNY 6,05 | -2,26 % | CNY 6,13 | CNY 6,19 | CNY 6,04 | 11,97M |
| 2026-07-21 | CNY 6,19 | +0,98 % | CNY 6,08 | CNY 6,21 | CNY 6,07 | 17,63M |
| 2026-07-20 | CNY 6,13 | +1,83 % | CNY 6,07 | CNY 6,21 | CNY 6,00 | 14,79M |
| 2026-07-17 | CNY 6,02 | -2,11 % | CNY 6,15 | CNY 6,25 | CNY 5,98 | 12,58M |
| 2026-07-16 | CNY 6,15 | +0,99 % | CNY 6,06 | CNY 6,19 | CNY 5,99 | 10,86M |
| 2026-07-15 | CNY 6,09 | +2,18 % | CNY 5,94 | CNY 6,14 | CNY 5,93 | 10,62M |
| 2026-07-14 | CNY 5,96 | +1,36 % | CNY 5,88 | CNY 5,98 | CNY 5,79 | 9,60M |
| 2026-07-13 | CNY 5,88 | -3,29 % | CNY 6,06 | CNY 6,12 | CNY 5,87 | 13,39M |
| 2026-07-10 | CNY 6,08 | +1,67 % | CNY 5,97 | CNY 6,18 | CNY 5,83 | 14,79M |
| 2026-07-09 | CNY 5,98 | -0,83 % | CNY 6,02 | CNY 6,07 | CNY 5,85 | 12,22M |
| 2026-07-08 | CNY 6,03 | +0,17 % | CNY 6,01 | CNY 6,09 | CNY 5,92 | 9,67M |
| 2026-07-07 | CNY 6,02 | -3,37 % | CNY 6,18 | CNY 6,22 | CNY 5,98 | 10,21M |
| 2026-07-06 | CNY 6,23 | -2,04 % | CNY 6,36 | CNY 6,41 | CNY 6,18 | 9,95M |
| 2026-07-03 | CNY 6,36 | +1,76 % | CNY 6,30 | CNY 6,38 | CNY 6,23 | 12,71M |
| 2026-07-02 | CNY 6,25 | -1,57 % | CNY 6,35 | CNY 6,54 | CNY 6,22 | 19,44M |
| 2026-07-01 | CNY 6,35 | +5,48 % | CNY 6,03 | CNY 6,50 | CNY 5,95 | 24,79M |
| 2026-06-30 | CNY 6,02 | +1,01 % | CNY 6,00 | CNY 6,14 | CNY 5,86 | 14,02M |
| 2026-06-29 | CNY 5,96 | -1,32 % | CNY 6,01 | CNY 6,07 | CNY 5,87 | 16,40M |
| 2026-06-26 | CNY 6,04 | -5,77 % | CNY 6,35 | CNY 6,39 | CNY 6,02 | 18,87M |
| 2026-06-25 | CNY 6,41 | +1,10 % | CNY 6,31 | CNY 6,50 | CNY 6,25 | 22,14M |
| 2026-06-24 | CNY 6,34 | -6,49 % | CNY 6,71 | CNY 6,78 | CNY 6,32 | 23,92M |
| 2026-06-23 | CNY 6,78 | +2,88 % | CNY 6,51 | CNY 7,05 | CNY 6,50 | 29,40M |
| 2026-06-22 | CNY 6,59 | +5,78 % | CNY 6,23 | CNY 6,59 | CNY 6,00 | 23,13M |
| 2026-06-18 | CNY 6,23 | -2,66 % | CNY 6,40 | CNY 6,41 | CNY 6,22 | 8,95M |
| 2026-06-17 | CNY 6,40 | -1,84 % | CNY 6,50 | CNY 6,57 | CNY 6,38 | 10,03M |
| 2026-06-16 | CNY 6,52 | -0,15 % | CNY 6,52 | CNY 6,54 | CNY 6,38 | 9,83M |
| 2026-06-15 | CNY 6,53 | +2,51 % | CNY 6,40 | CNY 6,67 | CNY 6,36 | 15,76M |
| 2026-06-12 | CNY 6,37 | +2,25 % | CNY 6,30 | CNY 6,43 | CNY 6,24 | 10,69M |
| 2026-06-11 | CNY 6,23 | -2,50 % | CNY 6,31 | CNY 6,40 | CNY 6,14 | 10,13M |
| 2026-06-10 | CNY 6,39 | -0,16 % | CNY 6,36 | CNY 6,43 | CNY 6,26 | 8,73M |
| 2026-06-09 | CNY 6,40 | +0,47 % | CNY 6,39 | CNY 6,46 | CNY 6,28 | 8,94M |
| 2026-06-08 | CNY 6,37 | -2,90 % | CNY 6,44 | CNY 6,62 | CNY 6,27 | 12,74M |
| 2026-06-05 | CNY 6,56 | +0,61 % | CNY 6,59 | CNY 6,64 | CNY 6,50 | 10,71M |
| 2026-06-04 | CNY 6,52 | -1,95 % | CNY 6,65 | CNY 6,72 | CNY 6,47 | 10,88M |
| 2026-06-03 | CNY 6,65 | -1,04 % | CNY 6,74 | CNY 6,75 | CNY 6,61 | 8,30M |
| 2026-06-02 | CNY 6,72 | -2,18 % | CNY 6,86 | CNY 6,90 | CNY 6,66 | 11,27M |
| 2026-06-01 | CNY 6,87 | +1,93 % | CNY 6,67 | CNY 6,91 | CNY 6,66 | 10,41M |
| 2026-05-29 | CNY 6,74 | -1,03 % | CNY 6,80 | CNY 6,90 | CNY 6,72 | 10,42M |
| 2026-05-28 | CNY 6,81 | -0,73 % | CNY 6,84 | CNY 6,90 | CNY 6,68 | 10,09M |
| 2026-05-27 | CNY 6,86 | -2,56 % | CNY 6,98 | CNY 7,09 | CNY 6,80 | 11,61M |
| 2026-05-26 | CNY 7,04 | -1,12 % | CNY 7,06 | CNY 7,11 | CNY 6,91 | 12,37M |