Sinomach Automobile Co. Ltd. Class A 600335
SSE · China · Einzelhandel
CNY 5,26+0,05 (+0,96 %)
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 5,26 | +0,96 % | CNY 5,20 | CNY 5,28 | CNY 5,18 | 10,13M |
| 2026-09-29 | CNY 5,21 | +0,77 % | CNY 5,17 | CNY 5,25 | CNY 5,14 | 9,09M |
| 2026-09-28 | CNY 5,17 | +0,98 % | CNY 5,17 | CNY 5,26 | CNY 5,14 | 14,69M |
| 2026-09-24 | CNY 5,12 | -0,19 % | CNY 5,13 | CNY 5,18 | CNY 5,10 | 5,90M |
| 2026-09-23 | CNY 5,13 | -0,77 % | CNY 5,19 | CNY 5,23 | CNY 5,11 | 8,02M |
| 2026-09-22 | CNY 5,17 | -1,15 % | CNY 5,23 | CNY 5,26 | CNY 5,17 | 8,78M |
| 2026-09-21 | CNY 5,23 | +1,36 % | CNY 5,17 | CNY 5,25 | CNY 5,14 | 11,16M |
| 2026-09-18 | CNY 5,16 | -0,58 % | CNY 5,18 | CNY 5,22 | CNY 5,15 | 9,49M |
| 2026-09-17 | CNY 5,19 | +1,76 % | CNY 5,08 | CNY 5,21 | CNY 5,05 | 11,63M |
| 2026-09-16 | CNY 5,10 | +0,20 % | CNY 5,09 | CNY 5,12 | CNY 5,02 | 8,83M |
| 2026-09-15 | CNY 5,09 | -2,49 % | CNY 5,24 | CNY 5,26 | CNY 5,07 | 12,23M |
| 2026-09-14 | CNY 5,22 | +1,75 % | CNY 5,13 | CNY 5,24 | CNY 5,10 | 11,03M |
| 2026-09-11 | CNY 5,13 | -2,29 % | CNY 5,24 | CNY 5,24 | CNY 5,11 | 12,17M |
| 2026-09-10 | CNY 5,25 | -0,76 % | CNY 5,29 | CNY 5,29 | CNY 5,22 | 7,76M |
| 2026-09-09 | CNY 5,29 | -0,19 % | CNY 5,29 | CNY 5,35 | CNY 5,28 | 10,39M |
| 2026-09-08 | CNY 5,30 | +1,73 % | CNY 5,21 | CNY 5,32 | CNY 5,18 | 13,10M |
| 2026-09-07 | CNY 5,21 | +0,58 % | CNY 5,19 | CNY 5,24 | CNY 5,14 | 10,80M |
| 2026-09-04 | CNY 5,18 | +0,39 % | CNY 5,19 | CNY 5,25 | CNY 5,16 | 14,44M |
| 2026-09-03 | CNY 5,16 | -0,77 % | CNY 5,19 | CNY 5,26 | CNY 5,15 | 12,83M |
| 2026-09-02 | CNY 5,20 | -1,33 % | CNY 5,25 | CNY 5,28 | CNY 5,18 | 10,94M |
| 2026-09-01 | CNY 5,27 | 0,00 % | CNY 5,27 | CNY 5,30 | CNY 5,24 | 14,80M |
| 2026-08-31 | CNY 5,27 | +0,57 % | CNY 5,23 | CNY 5,41 | CNY 5,18 | 20,66M |
| 2026-08-28 | CNY 5,24 | +1,55 % | CNY 5,14 | CNY 5,26 | CNY 5,13 | 14,48M |
| 2026-08-27 | CNY 5,16 | -1,34 % | CNY 5,24 | CNY 5,26 | CNY 5,13 | 16,87M |
| 2026-08-26 | CNY 5,23 | +0,58 % | CNY 5,18 | CNY 5,29 | CNY 5,18 | 18,18M |
| 2026-08-25 | CNY 5,20 | +3,17 % | CNY 5,03 | CNY 5,22 | CNY 5,03 | 33,88M |
| 2026-08-24 | CNY 5,04 | -4,18 % | CNY 5,08 | CNY 5,16 | CNY 5,00 | 46,73M |
| 2026-08-21 | CNY 5,26 | +4,37 % | CNY 5,40 | CNY 5,54 | CNY 5,21 | 62,54M |
| 2026-08-20 | CNY 5,04 | +1,00 % | CNY 4,98 | CNY 5,08 | CNY 4,98 | 9,63M |
| 2026-08-19 | CNY 4,99 | -0,80 % | CNY 5,03 | CNY 5,07 | CNY 4,94 | 9,84M |
| 2026-08-18 | CNY 5,03 | -0,79 % | CNY 5,05 | CNY 5,08 | CNY 5,00 | 8,20M |
| 2026-08-17 | CNY 5,07 | +0,60 % | CNY 5,04 | CNY 5,08 | CNY 4,97 | 8,37M |
| 2026-08-14 | CNY 5,04 | 0,00 % | CNY 5,06 | CNY 5,08 | CNY 5,00 | 8,81M |
| 2026-08-13 | CNY 5,04 | -1,37 % | CNY 5,12 | CNY 5,13 | CNY 5,03 | 11,00M |
| 2026-08-12 | CNY 5,11 | -0,39 % | CNY 5,10 | CNY 5,15 | CNY 5,07 | 10,30M |
| 2026-08-11 | CNY 5,13 | -0,58 % | CNY 5,14 | CNY 5,20 | CNY 5,11 | 8,19M |
| 2026-08-10 | CNY 5,16 | +1,18 % | CNY 5,10 | CNY 5,19 | CNY 5,07 | 10,13M |
| 2026-08-07 | CNY 5,10 | -0,58 % | CNY 5,14 | CNY 5,15 | CNY 5,05 | 9,53M |
| 2026-08-06 | CNY 5,13 | -1,35 % | CNY 5,19 | CNY 5,20 | CNY 5,06 | 10,87M |
| 2026-08-05 | CNY 5,20 | -0,76 % | CNY 5,26 | CNY 5,29 | CNY 5,18 | 10,03M |
| 2026-08-04 | CNY 5,24 | -1,87 % | CNY 5,34 | CNY 5,36 | CNY 5,24 | 10,14M |
| 2026-08-03 | CNY 5,34 | +1,71 % | CNY 5,25 | CNY 5,35 | CNY 5,24 | 10,15M |
| 2026-07-31 | CNY 5,25 | -0,38 % | CNY 5,29 | CNY 5,31 | CNY 5,19 | 10,78M |
| 2026-07-30 | CNY 5,27 | +2,53 % | CNY 5,12 | CNY 5,33 | CNY 5,12 | 14,59M |
| 2026-07-29 | CNY 5,14 | +2,80 % | CNY 5,01 | CNY 5,17 | CNY 5,01 | 12,28M |
| 2026-07-28 | CNY 5,00 | +1,01 % | CNY 4,94 | CNY 5,02 | CNY 4,91 | 8,82M |
| 2026-07-27 | CNY 4,95 | +1,23 % | CNY 4,87 | CNY 4,99 | CNY 4,86 | 9,99M |
| 2026-07-24 | CNY 4,89 | -2,59 % | CNY 4,98 | CNY 5,06 | CNY 4,88 | 10,00M |
| 2026-07-23 | CNY 5,02 | +2,24 % | CNY 4,91 | CNY 5,04 | CNY 4,88 | 9,38M |
| 2026-07-22 | CNY 4,91 | -2,96 % | CNY 5,00 | CNY 5,01 | CNY 4,83 | 14,94M |
| 2026-07-21 | CNY 5,06 | -1,36 % | CNY 5,12 | CNY 5,22 | CNY 5,04 | 14,65M |
| 2026-07-20 | CNY 5,13 | +0,98 % | CNY 5,11 | CNY 5,19 | CNY 5,02 | 17,13M |
| 2026-07-17 | CNY 5,08 | -2,50 % | CNY 5,19 | CNY 5,31 | CNY 5,06 | 14,26M |
| 2026-07-16 | CNY 5,21 | +0,58 % | CNY 5,18 | CNY 5,26 | CNY 5,14 | 9,79M |
| 2026-07-15 | CNY 5,18 | +2,78 % | CNY 5,01 | CNY 5,19 | CNY 5,01 | 11,47M |
| 2026-07-14 | CNY 5,04 | +1,41 % | CNY 4,95 | CNY 5,07 | CNY 4,94 | 11,03M |
| 2026-07-13 | CNY 4,97 | +0,20 % | CNY 4,97 | CNY 5,01 | CNY 4,93 | 9,62M |
| 2026-07-10 | CNY 4,96 | +1,22 % | CNY 4,90 | CNY 5,03 | CNY 4,83 | 10,24M |
| 2026-07-09 | CNY 4,90 | -1,61 % | CNY 4,95 | CNY 4,99 | CNY 4,85 | 11,19M |
| 2026-07-08 | CNY 4,98 | +0,20 % | CNY 4,96 | CNY 5,03 | CNY 4,90 | 9,37M |
| 2026-07-07 | CNY 4,97 | -2,74 % | CNY 5,11 | CNY 5,12 | CNY 4,94 | 10,50M |
| 2026-07-06 | CNY 5,11 | +2,61 % | CNY 5,00 | CNY 5,14 | CNY 4,92 | 13,00M |
| 2026-07-03 | CNY 4,98 | +3,97 % | CNY 4,84 | CNY 5,04 | CNY 4,82 | 15,89M |
| 2026-07-02 | CNY 4,79 | +0,42 % | CNY 4,80 | CNY 4,90 | CNY 4,77 | 15,07M |
| 2026-07-01 | CNY 4,77 | +1,92 % | CNY 4,69 | CNY 4,82 | CNY 4,63 | 14,78M |
| 2026-06-30 | CNY 4,68 | -3,11 % | CNY 4,88 | CNY 4,88 | CNY 4,66 | 12,56M |
| 2026-06-29 | CNY 4,83 | +0,62 % | CNY 4,80 | CNY 4,88 | CNY 4,66 | 13,19M |
| 2026-06-26 | CNY 4,80 | -2,64 % | CNY 4,92 | CNY 4,93 | CNY 4,80 | 12,49M |
| 2026-06-25 | CNY 4,93 | -3,52 % | CNY 5,03 | CNY 5,06 | CNY 4,87 | 18,94M |
| 2026-06-24 | CNY 5,11 | -1,73 % | CNY 5,32 | CNY 5,41 | CNY 5,08 | 20,42M |
| 2026-06-23 | CNY 5,20 | +0,39 % | CNY 5,18 | CNY 5,29 | CNY 5,13 | 11,96M |
| 2026-06-22 | CNY 5,18 | +0,19 % | CNY 5,18 | CNY 5,19 | CNY 4,97 | 14,06M |
| 2026-06-18 | CNY 5,17 | -0,96 % | CNY 5,24 | CNY 5,24 | CNY 5,12 | 11,68M |
| 2026-06-17 | CNY 5,22 | -0,38 % | CNY 5,22 | CNY 5,29 | CNY 5,15 | 8,40M |
| 2026-06-16 | CNY 5,24 | -2,06 % | CNY 5,36 | CNY 5,36 | CNY 5,19 | 9,77M |
| 2026-06-15 | CNY 5,35 | +1,13 % | CNY 5,35 | CNY 5,49 | CNY 5,30 | 10,86M |
| 2026-06-12 | CNY 5,29 | +1,93 % | CNY 5,20 | CNY 5,32 | CNY 5,17 | 10,10M |
| 2026-06-11 | CNY 5,19 | -1,52 % | CNY 5,25 | CNY 5,27 | CNY 5,13 | 8,82M |
| 2026-06-10 | CNY 5,27 | -0,19 % | CNY 5,23 | CNY 5,28 | CNY 5,17 | 8,51M |
| 2026-06-09 | CNY 5,28 | -0,56 % | CNY 5,35 | CNY 5,38 | CNY 5,24 | 8,73M |
| 2026-06-08 | CNY 5,31 | -2,21 % | CNY 5,29 | CNY 5,46 | CNY 5,23 | 10,28M |
| 2026-06-05 | CNY 5,43 | +0,37 % | CNY 5,40 | CNY 5,49 | CNY 5,38 | 7,33M |
| 2026-06-04 | CNY 5,41 | -2,70 % | CNY 5,56 | CNY 5,61 | CNY 5,37 | 9,11M |
| 2026-06-03 | CNY 5,56 | -1,24 % | CNY 5,63 | CNY 5,64 | CNY 5,50 | 8,63M |
| 2026-06-02 | CNY 5,63 | -0,71 % | CNY 5,67 | CNY 5,73 | CNY 5,60 | 11,70M |
| 2026-06-01 | CNY 5,67 | +3,09 % | CNY 5,52 | CNY 5,70 | CNY 5,46 | 12,24M |
| 2026-05-29 | CNY 5,50 | +1,66 % | CNY 5,46 | CNY 5,57 | CNY 5,43 | 11,02M |
| 2026-05-28 | CNY 5,41 | -0,92 % | CNY 5,46 | CNY 5,48 | CNY 5,31 | 11,24M |
| 2026-05-27 | CNY 5,46 | -1,80 % | CNY 5,54 | CNY 5,61 | CNY 5,41 | 9,31M |
| 2026-05-26 | CNY 5,56 | -2,46 % | CNY 5,68 | CNY 5,72 | CNY 5,50 | 14,70M |