China Fortune Land Development Co., Ltd. Class A 600340
SSE · China · Finanzen
CNY 1,30-0,07 (-5,11 %)
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 1,30 | -5,11 % | CNY 1,33 | CNY 1,36 | CNY 1,25 | 159,93M |
| 2026-09-29 | CNY 1,37 | +6,20 % | CNY 1,24 | CNY 1,41 | CNY 1,21 | 243,35M |
| 2026-09-28 | CNY 1,29 | +10,26 % | CNY 1,18 | CNY 1,29 | CNY 1,18 | 185,17M |
| 2026-09-24 | CNY 1,17 | +1,74 % | CNY 1,13 | CNY 1,18 | CNY 1,12 | 91,43M |
| 2026-09-23 | CNY 1,15 | +2,68 % | CNY 1,12 | CNY 1,23 | CNY 1,12 | 161,33M |
| 2026-09-22 | CNY 1,12 | 0,00 % | CNY 1,11 | CNY 1,14 | CNY 1,10 | 58,44M |
| 2026-09-21 | CNY 1,12 | +0,90 % | CNY 1,09 | CNY 1,14 | CNY 1,08 | 95,15M |
| 2026-09-18 | CNY 1,11 | +3,74 % | CNY 1,07 | CNY 1,12 | CNY 1,07 | 81,01M |
| 2026-09-17 | CNY 1,07 | 0,00 % | CNY 1,07 | CNY 1,08 | CNY 1,06 | 27,09M |
| 2026-09-16 | CNY 1,07 | +0,94 % | CNY 1,06 | CNY 1,08 | CNY 1,05 | 38,81M |
| 2026-09-15 | CNY 1,06 | -0,93 % | CNY 1,07 | CNY 1,08 | CNY 1,06 | 20,46M |
| 2026-09-14 | CNY 1,07 | 0,00 % | CNY 1,06 | CNY 1,08 | CNY 1,06 | 20,67M |
| 2026-09-11 | CNY 1,07 | -0,93 % | CNY 1,07 | CNY 1,08 | CNY 1,06 | 37,56M |
| 2026-09-10 | CNY 1,08 | 0,00 % | CNY 1,08 | CNY 1,09 | CNY 1,07 | 30,46M |
| 2026-09-09 | CNY 1,08 | 0,00 % | CNY 1,08 | CNY 1,09 | CNY 1,07 | 38,02M |
| 2026-09-08 | CNY 1,08 | 0,00 % | CNY 1,08 | CNY 1,10 | CNY 1,07 | 51,70M |
| 2026-09-07 | CNY 1,08 | 0,00 % | CNY 1,08 | CNY 1,08 | CNY 1,07 | 22,40M |
| 2026-09-04 | CNY 1,08 | +0,93 % | CNY 1,07 | CNY 1,09 | CNY 1,07 | 29,66M |
| 2026-09-03 | CNY 1,07 | -0,93 % | CNY 1,08 | CNY 1,09 | CNY 1,07 | 24,36M |
| 2026-09-02 | CNY 1,08 | -1,82 % | CNY 1,09 | CNY 1,10 | CNY 1,08 | 41,47M |
| 2026-09-01 | CNY 1,10 | 0,00 % | CNY 1,09 | CNY 1,11 | CNY 1,08 | 48,63M |
| 2026-08-31 | CNY 1,10 | +0,92 % | CNY 1,13 | CNY 1,16 | CNY 1,09 | 76,72M |
| 2026-08-28 | CNY 1,09 | 0,00 % | CNY 1,09 | CNY 1,10 | CNY 1,08 | 39,10M |
| 2026-08-27 | CNY 1,09 | -0,91 % | CNY 1,09 | CNY 1,11 | CNY 1,09 | 33,38M |
| 2026-08-26 | CNY 1,10 | +0,92 % | CNY 1,09 | CNY 1,13 | CNY 1,08 | 53,81M |
| 2026-08-25 | CNY 1,09 | 0,00 % | CNY 1,08 | CNY 1,09 | CNY 1,07 | 23,26M |
| 2026-08-24 | CNY 1,09 | 0,00 % | CNY 1,09 | CNY 1,10 | CNY 1,08 | 22,82M |
| 2026-08-21 | CNY 1,09 | 0,00 % | CNY 1,08 | CNY 1,10 | CNY 1,08 | 27,11M |
| 2026-08-20 | CNY 1,09 | +0,93 % | CNY 1,08 | CNY 1,10 | CNY 1,08 | 38,20M |
| 2026-08-19 | CNY 1,08 | -1,82 % | CNY 1,10 | CNY 1,11 | CNY 1,08 | 38,88M |
| 2026-08-18 | CNY 1,10 | +0,92 % | CNY 1,09 | CNY 1,11 | CNY 1,09 | 29,33M |
| 2026-08-17 | CNY 1,09 | -0,91 % | CNY 1,10 | CNY 1,11 | CNY 1,09 | 25,74M |
| 2026-08-14 | CNY 1,10 | 0,00 % | CNY 1,10 | CNY 1,11 | CNY 1,09 | 35,25M |
| 2026-08-13 | CNY 1,10 | -2,65 % | CNY 1,12 | CNY 1,13 | CNY 1,10 | 51,94M |
| 2026-08-12 | CNY 1,13 | +3,67 % | CNY 1,10 | CNY 1,15 | CNY 1,09 | 78,41M |
| 2026-08-11 | CNY 1,09 | -1,80 % | CNY 1,10 | CNY 1,11 | CNY 1,08 | 48,84M |
| 2026-08-10 | CNY 1,11 | +2,78 % | CNY 1,08 | CNY 1,14 | CNY 1,07 | 67,29M |
| 2026-08-07 | CNY 1,08 | -1,82 % | CNY 1,10 | CNY 1,10 | CNY 1,08 | 35,56M |
| 2026-08-06 | CNY 1,10 | 0,00 % | CNY 1,10 | CNY 1,11 | CNY 1,08 | 44,02M |
| 2026-08-05 | CNY 1,10 | -3,51 % | CNY 1,10 | CNY 1,12 | CNY 1,09 | 74,54M |
| 2026-08-04 | CNY 1,14 | +7,55 % | CNY 1,06 | CNY 1,16 | CNY 1,05 | 107,62M |
| 2026-08-03 | CNY 1,06 | 0,00 % | CNY 1,05 | CNY 1,06 | CNY 1,04 | 44,79M |
| 2026-07-31 | CNY 1,06 | +1,92 % | CNY 1,04 | CNY 1,08 | CNY 1,04 | 53,63M |
| 2026-07-30 | CNY 1,04 | -0,95 % | CNY 1,04 | CNY 1,06 | CNY 1,04 | 41,46M |
| 2026-07-29 | CNY 1,05 | +0,96 % | CNY 1,03 | CNY 1,06 | CNY 1,03 | 47,84M |
| 2026-07-28 | CNY 1,04 | -1,89 % | CNY 1,04 | CNY 1,06 | CNY 1,04 | 31,08M |
| 2026-07-27 | CNY 1,06 | +1,92 % | CNY 1,03 | CNY 1,06 | CNY 1,02 | 44,52M |
| 2026-07-24 | CNY 1,04 | -1,89 % | CNY 1,05 | CNY 1,06 | CNY 1,03 | 30,26M |
| 2026-07-23 | CNY 1,06 | 0,00 % | CNY 1,05 | CNY 1,06 | CNY 1,03 | 39,26M |
| 2026-07-22 | CNY 1,06 | 0,00 % | CNY 1,05 | CNY 1,07 | CNY 1,05 | 27,33M |
| 2026-07-21 | CNY 1,06 | -2,75 % | CNY 1,09 | CNY 1,09 | CNY 1,04 | 55,47M |
| 2026-07-20 | CNY 1,09 | -1,80 % | CNY 1,11 | CNY 1,12 | CNY 1,08 | 42,81M |
| 2026-07-17 | CNY 1,11 | -1,77 % | CNY 1,13 | CNY 1,14 | CNY 1,10 | 47,73M |
| 2026-07-16 | CNY 1,13 | 0,00 % | CNY 1,11 | CNY 1,17 | CNY 1,10 | 53,50M |
| 2026-07-15 | CNY 1,13 | +0,89 % | CNY 1,12 | CNY 1,14 | CNY 1,11 | 30,62M |
| 2026-07-14 | CNY 1,12 | 0,00 % | CNY 1,11 | CNY 1,14 | CNY 1,10 | 34,95M |
| 2026-07-13 | CNY 1,12 | -3,45 % | CNY 1,13 | CNY 1,15 | CNY 1,11 | 47,50M |
| 2026-07-10 | CNY 1,16 | 0,00 % | CNY 1,16 | CNY 1,17 | CNY 1,13 | 46,53M |
| 2026-07-09 | CNY 1,16 | -1,69 % | CNY 1,17 | CNY 1,20 | CNY 1,14 | 45,61M |
| 2026-07-08 | CNY 1,18 | +2,61 % | CNY 1,13 | CNY 1,19 | CNY 1,13 | 35,20M |
| 2026-07-07 | CNY 1,15 | -5,74 % | CNY 1,21 | CNY 1,21 | CNY 1,14 | 53,50M |
| 2026-07-06 | CNY 1,22 | 0,00 % | CNY 1,22 | CNY 1,26 | CNY 1,19 | 50,87M |
| 2026-07-03 | CNY 1,22 | +0,83 % | CNY 1,21 | CNY 1,24 | CNY 1,18 | 64,20M |
| 2026-07-02 | CNY 1,21 | +4,31 % | CNY 1,15 | CNY 1,22 | CNY 1,14 | 66,16M |
| 2026-07-01 | CNY 1,16 | +3,57 % | CNY 1,11 | CNY 1,17 | CNY 1,11 | 58,11M |
| 2026-06-30 | CNY 1,12 | -2,61 % | CNY 1,12 | CNY 1,14 | CNY 1,10 | 57,74M |
| 2026-06-29 | CNY 1,15 | -1,71 % | CNY 1,16 | CNY 1,20 | CNY 1,13 | 53,07M |
| 2026-06-26 | CNY 1,17 | +0,86 % | CNY 1,14 | CNY 1,19 | CNY 1,13 | 49,28M |
| 2026-06-25 | CNY 1,16 | -4,92 % | CNY 1,22 | CNY 1,22 | CNY 1,16 | 58,54M |
| 2026-06-24 | CNY 1,22 | -3,94 % | CNY 1,25 | CNY 1,28 | CNY 1,21 | 49,42M |
| 2026-06-23 | CNY 1,27 | +0,79 % | CNY 1,25 | CNY 1,30 | CNY 1,24 | 42,76M |
| 2026-06-22 | CNY 1,26 | -2,33 % | CNY 1,29 | CNY 1,29 | CNY 1,24 | 54,05M |
| 2026-06-18 | CNY 1,29 | +0,78 % | CNY 1,30 | CNY 1,31 | CNY 1,28 | 47,96M |
| 2026-06-17 | CNY 1,28 | -3,76 % | CNY 1,32 | CNY 1,34 | CNY 1,28 | 67,46M |
| 2026-06-16 | CNY 1,33 | -0,75 % | CNY 1,35 | CNY 1,36 | CNY 1,31 | 61,90M |
| 2026-06-15 | CNY 1,34 | +0,75 % | CNY 1,29 | CNY 1,37 | CNY 1,29 | 85,58M |
| 2026-06-12 | CNY 1,33 | +3,10 % | CNY 1,24 | CNY 1,34 | CNY 1,24 | 110,55M |
| 2026-06-11 | CNY 1,29 | -5,15 % | CNY 1,43 | CNY 1,43 | CNY 1,29 | 178,99M |
| 2026-06-10 | CNY 1,36 | +0,74 % | CNY 1,37 | CNY 1,37 | CNY 1,30 | 129,85M |
| 2026-06-09 | CNY 1,35 | +4,65 % | CNY 1,29 | CNY 1,35 | CNY 1,28 | 127,63M |
| 2026-06-08 | CNY 1,29 | +4,03 % | CNY 1,22 | CNY 1,30 | CNY 1,20 | 113,97M |
| 2026-06-05 | CNY 1,24 | -0,80 % | CNY 1,23 | CNY 1,27 | CNY 1,21 | 82,61M |
| 2026-06-04 | CNY 1,25 | +2,46 % | CNY 1,21 | CNY 1,28 | CNY 1,20 | 109,82M |
| 2026-06-03 | CNY 1,22 | -3,94 % | CNY 1,26 | CNY 1,28 | CNY 1,21 | 89,24M |
| 2026-06-02 | CNY 1,27 | +0,79 % | CNY 1,24 | CNY 1,27 | CNY 1,20 | 107,71M |
| 2026-06-01 | CNY 1,26 | -1,56 % | CNY 1,30 | CNY 1,33 | CNY 1,25 | 139,04M |
| 2026-05-29 | CNY 1,28 | 0,00 % | CNY 1,33 | CNY 1,34 | CNY 1,26 | 161,33M |
| 2026-05-28 | CNY 1,28 | +4,92 % | CNY 1,22 | CNY 1,28 | CNY 1,20 | 140,48M |
| 2026-05-27 | CNY 1,22 | +5,17 % | CNY 1,15 | CNY 1,22 | CNY 1,15 | 144,97M |
| 2026-05-26 | CNY 1,16 | 0,00 % | CNY 1,15 | CNY 1,18 | CNY 1,14 | 69,59M |