Xizang Tianlu Co Ltd. Class A 600326
SSE · China · Transport
CNY 6,73+0,10 (+1,51 %)
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 6,73 | +1,51 % | CNY 6,70 | CNY 6,82 | CNY 6,61 | 13,94M |
| 2026-09-29 | CNY 6,63 | -0,60 % | CNY 6,61 | CNY 6,71 | CNY 6,61 | 10,60M |
| 2026-09-28 | CNY 6,67 | -4,30 % | CNY 6,95 | CNY 6,95 | CNY 6,62 | 21,52M |
| 2026-09-24 | CNY 6,97 | -3,46 % | CNY 7,08 | CNY 7,12 | CNY 6,90 |
| 31,70M |
| 2026-09-23 | CNY 7,22 | +5,25 % | CNY 6,87 | CNY 7,47 | CNY 6,78 | 56,91M |
| 2026-09-22 | CNY 6,86 | -0,29 % | CNY 6,88 | CNY 6,93 | CNY 6,83 | 13,75M |
| 2026-09-21 | CNY 6,88 | +0,73 % | CNY 6,82 | CNY 6,90 | CNY 6,81 | 12,80M |
| 2026-09-18 | CNY 6,83 | +0,44 % | CNY 6,80 | CNY 6,84 | CNY 6,77 | 13,01M |
| 2026-09-17 | CNY 6,80 | +0,74 % | CNY 6,75 | CNY 6,81 | CNY 6,70 | 14,07M |
| 2026-09-16 | CNY 6,75 | +0,45 % | CNY 6,72 | CNY 6,78 | CNY 6,66 | 12,77M |
| 2026-09-15 | CNY 6,72 | -2,61 % | CNY 6,89 | CNY 6,92 | CNY 6,72 | 20,29M |
| 2026-09-14 | CNY 6,90 | -0,86 % | CNY 6,97 | CNY 7,00 | CNY 6,87 | 13,36M |
| 2026-09-11 | CNY 6,96 | -2,93 % | CNY 7,12 | CNY 7,14 | CNY 6,91 | 22,00M |
| 2026-09-10 | CNY 7,17 | -1,92 % | CNY 7,29 | CNY 7,30 | CNY 7,17 | 15,83M |
| 2026-09-09 | CNY 7,31 | -1,88 % | CNY 7,44 | CNY 7,45 | CNY 7,28 | 22,53M |
| 2026-09-08 | CNY 7,45 | +0,13 % | CNY 7,43 | CNY 7,50 | CNY 7,42 | 20,54M |
| 2026-09-07 | CNY 7,44 | -1,46 % | CNY 7,54 | CNY 7,55 | CNY 7,41 | 26,21M |
| 2026-09-04 | CNY 7,55 | +1,89 % | CNY 7,46 | CNY 7,75 | CNY 7,45 | 45,87M |
| 2026-09-03 | CNY 7,41 | -2,76 % | CNY 7,55 | CNY 7,61 | CNY 7,41 | 29,14M |
| 2026-09-02 | CNY 7,62 | 0,00 % | CNY 7,62 | CNY 7,88 | CNY 7,52 | 31,28M |
| 2026-09-01 | CNY 7,62 | +0,40 % | CNY 7,51 | CNY 7,74 | CNY 7,51 | 29,95M |
| 2026-08-31 | CNY 7,59 | -2,06 % | CNY 7,85 | CNY 7,85 | CNY 7,58 | 41,69M |
| 2026-08-28 | CNY 7,75 | +0,39 % | CNY 7,56 | CNY 7,99 | CNY 7,55 | 58,42M |
| 2026-08-27 | CNY 7,72 | +1,58 % | CNY 7,60 | CNY 8,06 | CNY 7,45 | 72,08M |
| 2026-08-26 | CNY 7,60 | +6,44 % | CNY 7,13 | CNY 7,83 | CNY 7,07 | 68,44M |
| 2026-08-25 | CNY 7,14 | +0,71 % | CNY 7,05 | CNY 7,14 | CNY 6,99 | 18,12M |
| 2026-08-24 | CNY 7,09 | +1,00 % | CNY 6,98 | CNY 7,16 | CNY 6,94 | 23,31M |
| 2026-08-21 | CNY 7,02 | -0,28 % | CNY 6,98 | CNY 7,04 | CNY 6,75 | 24,09M |
| 2026-08-20 | CNY 7,04 | -3,69 % | CNY 7,24 | CNY 7,27 | CNY 7,03 | 36,30M |
| 2026-08-19 | CNY 7,31 | +1,25 % | CNY 7,12 | CNY 7,56 | CNY 7,08 | 51,77M |
| 2026-08-18 | CNY 7,22 | -1,37 % | CNY 7,60 | CNY 7,60 | CNY 7,20 | 42,07M |
| 2026-08-17 | CNY 7,32 | +0,27 % | CNY 7,30 | CNY 7,32 | CNY 7,19 | 29,25M |
| 2026-08-14 | CNY 7,30 | -2,54 % | CNY 7,46 | CNY 7,50 | CNY 7,25 | 42,34M |
| 2026-08-13 | CNY 7,49 | -4,22 % | CNY 7,77 | CNY 7,79 | CNY 7,48 | 60,51M |
| 2026-08-12 | CNY 7,82 | -0,13 % | CNY 7,75 | CNY 7,95 | CNY 7,71 | 53,93M |
| 2026-08-11 | CNY 7,83 | -6,34 % | CNY 8,16 | CNY 8,18 | CNY 7,81 | 117,40M |
| 2026-08-10 | CNY 8,36 | +10,00 % | CNY 7,55 | CNY 8,36 | CNY 7,50 | 122,46M |
| 2026-08-07 | CNY 7,60 | +1,06 % | CNY 7,92 | CNY 8,10 | CNY 7,43 | 136,32M |
| 2026-08-06 | CNY 7,52 | +9,94 % | CNY 6,84 | CNY 7,52 | CNY 6,81 | 57,93M |
| 2026-08-05 | CNY 6,84 | -0,44 % | CNY 6,88 | CNY 6,92 | CNY 6,79 | 41,92M |
| 2026-08-04 | CNY 6,87 | -1,86 % | CNY 7,00 | CNY 7,05 | CNY 6,82 | 47,62M |
| 2026-08-03 | CNY 7,00 | +0,86 % | CNY 6,88 | CNY 7,10 | CNY 6,85 | 47,25M |
| 2026-07-31 | CNY 6,94 | -3,34 % | CNY 6,85 | CNY 7,01 | CNY 6,82 | 73,59M |
| 2026-07-30 | CNY 7,18 | +5,43 % | CNY 6,78 | CNY 7,25 | CNY 6,71 | 111,76M |
| 2026-07-29 | CNY 6,81 | +6,74 % | CNY 6,45 | CNY 7,02 | CNY 6,45 | 103,03M |
| 2026-07-28 | CNY 6,38 | +1,59 % | CNY 6,26 | CNY 6,45 | CNY 6,24 | 24,50M |
| 2026-07-27 | CNY 6,28 | +2,95 % | CNY 6,06 | CNY 6,31 | CNY 6,06 | 23,09M |
| 2026-07-24 | CNY 6,10 | -5,13 % | CNY 6,39 | CNY 6,40 | CNY 6,09 | 31,89M |
| 2026-07-23 | CNY 6,43 | +3,21 % | CNY 6,22 | CNY 6,43 | CNY 6,20 | 22,61M |
| 2026-07-22 | CNY 6,23 | 0,00 % | CNY 6,26 | CNY 6,26 | CNY 6,15 | 18,14M |
| 2026-07-21 | CNY 6,23 | +0,32 % | CNY 6,20 | CNY 6,26 | CNY 6,10 | 27,80M |
| 2026-07-20 | CNY 6,21 | -0,80 % | CNY 6,26 | CNY 6,42 | CNY 6,12 | 29,91M |
| 2026-07-17 | CNY 6,26 | -2,34 % | CNY 6,41 | CNY 6,52 | CNY 6,18 | 26,01M |
| 2026-07-16 | CNY 6,41 | +1,10 % | CNY 6,30 | CNY 6,50 | CNY 6,22 | 23,13M |
| 2026-07-15 | CNY 6,34 | +1,12 % | CNY 6,23 | CNY 6,41 | CNY 6,20 | 22,35M |
| 2026-07-14 | CNY 6,27 | +2,45 % | CNY 6,12 | CNY 6,28 | CNY 6,05 | 20,83M |
| 2026-07-13 | CNY 6,12 | -4,82 % | CNY 6,43 | CNY 6,47 | CNY 6,09 | 23,55M |
| 2026-07-10 | CNY 6,43 | +2,39 % | CNY 6,25 | CNY 6,56 | CNY 6,18 | 28,65M |
| 2026-07-09 | CNY 6,28 | -0,48 % | CNY 6,30 | CNY 6,31 | CNY 6,08 | 23,67M |
| 2026-07-08 | CNY 6,31 | -1,87 % | CNY 6,43 | CNY 6,45 | CNY 6,29 | 15,60M |
| 2026-07-07 | CNY 6,43 | -3,02 % | CNY 6,63 | CNY 6,65 | CNY 6,42 | 14,52M |
| 2026-07-06 | CNY 6,63 | -1,63 % | CNY 6,75 | CNY 6,79 | CNY 6,61 | 15,50M |
| 2026-07-03 | CNY 6,74 | +1,20 % | CNY 6,66 | CNY 6,79 | CNY 6,66 | 22,76M |
| 2026-07-02 | CNY 6,66 | -0,45 % | CNY 6,69 | CNY 6,79 | CNY 6,61 | 23,20M |
| 2026-07-01 | CNY 6,69 | +3,40 % | CNY 6,48 | CNY 6,77 | CNY 6,40 | 33,56M |
| 2026-06-30 | CNY 6,47 | +0,94 % | CNY 6,39 | CNY 6,54 | CNY 6,31 | 18,17M |
| 2026-06-29 | CNY 6,41 | -1,38 % | CNY 6,39 | CNY 6,59 | CNY 6,32 | 26,12M |
| 2026-06-26 | CNY 6,50 | -2,84 % | CNY 6,68 | CNY 6,81 | CNY 6,50 | 26,30M |
| 2026-06-25 | CNY 6,69 | -1,91 % | CNY 6,79 | CNY 6,85 | CNY 6,66 | 19,26M |
| 2026-06-24 | CNY 6,82 | -2,57 % | CNY 7,00 | CNY 7,00 | CNY 6,76 | 19,83M |
| 2026-06-23 | CNY 7,00 | -1,27 % | CNY 7,07 | CNY 7,24 | CNY 6,97 | 21,69M |
| 2026-06-22 | CNY 7,09 | +1,00 % | CNY 7,01 | CNY 7,09 | CNY 6,75 | 28,56M |
| 2026-06-18 | CNY 7,02 | -1,82 % | CNY 7,10 | CNY 7,15 | CNY 6,96 | 22,06M |
| 2026-06-17 | CNY 7,15 | -1,38 % | CNY 7,24 | CNY 7,26 | CNY 7,07 | 20,36M |
| 2026-06-16 | CNY 7,25 | +0,28 % | CNY 7,22 | CNY 7,32 | CNY 7,13 | 15,46M |
| 2026-06-15 | CNY 7,23 | +0,84 % | CNY 7,18 | CNY 7,33 | CNY 7,17 | 18,74M |
| 2026-06-12 | CNY 7,17 | +1,27 % | CNY 7,12 | CNY 7,28 | CNY 7,05 | 19,09M |
| 2026-06-11 | CNY 7,08 | -1,80 % | CNY 7,17 | CNY 7,18 | CNY 7,01 | 16,43M |
| 2026-06-10 | CNY 7,21 | -0,55 % | CNY 7,20 | CNY 7,28 | CNY 7,11 | 17,07M |
| 2026-06-09 | CNY 7,25 | -0,68 % | CNY 7,40 | CNY 7,41 | CNY 7,16 | 16,14M |
| 2026-06-08 | CNY 7,30 | -3,57 % | CNY 7,46 | CNY 7,56 | CNY 7,17 | 24,41M |
| 2026-06-05 | CNY 7,57 | +0,13 % | CNY 7,57 | CNY 7,69 | CNY 7,53 | 17,87M |
| 2026-06-04 | CNY 7,56 | -2,83 % | CNY 7,70 | CNY 7,77 | CNY 7,52 | 21,39M |
| 2026-06-03 | CNY 7,78 | +0,78 % | CNY 7,74 | CNY 8,07 | CNY 7,72 | 24,72M |
| 2026-06-02 | CNY 7,72 | -3,02 % | CNY 7,94 | CNY 7,95 | CNY 7,66 | 21,87M |
| 2026-06-01 | CNY 7,96 | +0,25 % | CNY 7,92 | CNY 8,02 | CNY 7,81 | 14,69M |
| 2026-05-29 | CNY 7,94 | -1,24 % | CNY 8,09 | CNY 8,23 | CNY 7,90 | 23,47M |
| 2026-05-28 | CNY 8,04 | +0,12 % | CNY 8,02 | CNY 8,08 | CNY 7,87 | 19,47M |
| 2026-05-27 | CNY 8,03 | -2,43 % | CNY 8,13 | CNY 8,35 | CNY 7,98 | 24,09M |
| 2026-05-26 | CNY 8,23 | -0,84 % | CNY 8,23 | CNY 8,30 | CNY 8,11 | 18,34M |