Shandong Hi-speed Co. Ltd. Class A 600350
SSE · China · Transport
CNY 10,16+0,20 (+2,01 %)
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 10,16 | +2,01 % | CNY 9,95 | CNY 10,20 | CNY 9,94 | 11,58M |
| 2026-09-29 | CNY 9,96 | -1,39 % | CNY 10,09 | CNY 10,13 | CNY 9,91 | 8,00M |
| 2026-09-28 | CNY 10,10 | +0,80 % | CNY 10,04 | CNY 10,17 | CNY 10,03 | 8,48M |
| 2026-09-24 | CNY 10,02 | -0,10 % | CNY 10,03 | CNY 10,14 | CNY 9,98 | 6,42M |
| 2026-09-23 | CNY 10,03 | +0,30 % | CNY 10,05 | CNY 10,09 | CNY 9,98 | 8,58M |
| 2026-09-22 | CNY 10,00 | +0,60 % | CNY 9,93 | CNY 10,03 | CNY 9,87 | 9,64M |
| 2026-09-21 | CNY 9,94 | -0,60 % | CNY 10,00 | CNY 10,05 | CNY 9,83 | 14,84M |
| 2026-09-18 | CNY 10,00 | -0,70 % | CNY 10,05 | CNY 10,07 | CNY 9,98 | 10,33M |
| 2026-09-17 | CNY 10,07 | -1,08 % | CNY 10,18 | CNY 10,21 | CNY 10,06 | 8,28M |
| 2026-09-16 | CNY 10,18 | -1,74 % | CNY 10,39 | CNY 10,40 | CNY 10,16 | 11,46M |
| 2026-09-15 | CNY 10,36 | -0,19 % | CNY 10,38 | CNY 10,51 | CNY 10,30 | 11,69M |
| 2026-09-14 | CNY 10,38 | +2,27 % | CNY 10,13 | CNY 10,47 | CNY 10,10 | 21,18M |
| 2026-09-11 | CNY 10,15 | +0,30 % | CNY 10,12 | CNY 10,20 | CNY 10,00 | 18,36M |
| 2026-09-10 | CNY 10,12 | +1,61 % | CNY 9,97 | CNY 10,17 | CNY 9,86 | 24,20M |
| 2026-09-09 | CNY 9,96 | -0,60 % | CNY 9,98 | CNY 10,03 | CNY 9,91 | 12,84M |
| 2026-09-08 | CNY 10,02 | -1,67 % | CNY 10,19 | CNY 10,22 | CNY 9,92 | 14,82M |
| 2026-09-07 | CNY 10,19 | +0,20 % | CNY 10,18 | CNY 10,22 | CNY 10,06 | 11,72M |
| 2026-09-04 | CNY 10,17 | -0,78 % | CNY 10,27 | CNY 10,28 | CNY 10,13 | 8,25M |
| 2026-09-03 | CNY 10,25 | +1,38 % | CNY 10,07 | CNY 10,28 | CNY 10,06 | 12,87M |
| 2026-09-02 | CNY 10,11 | -1,37 % | CNY 10,26 | CNY 10,28 | CNY 10,08 | 12,04M |
| 2026-09-01 | CNY 10,25 | -0,49 % | CNY 10,30 | CNY 10,49 | CNY 10,20 | 19,33M |
| 2026-08-31 | CNY 10,30 | -1,62 % | CNY 10,45 | CNY 10,52 | CNY 10,22 | 13,40M |
| 2026-08-28 | CNY 10,47 | +1,16 % | CNY 10,30 | CNY 10,51 | CNY 10,20 | 14,21M |
| 2026-08-27 | CNY 10,35 | -4,52 % | CNY 10,67 | CNY 10,68 | CNY 10,27 | 24,82M |
| 2026-08-26 | CNY 10,84 | -0,55 % | CNY 10,90 | CNY 11,12 | CNY 10,78 | 16,93M |
| 2026-08-25 | CNY 10,90 | +1,58 % | CNY 10,75 | CNY 10,99 | CNY 10,69 | 16,57M |
| 2026-08-24 | CNY 10,73 | +1,61 % | CNY 10,56 | CNY 10,75 | CNY 10,47 | 13,98M |
| 2026-08-21 | CNY 10,56 | +0,48 % | CNY 10,54 | CNY 10,60 | CNY 10,38 | 9,13M |
| 2026-08-20 | CNY 10,51 | -0,10 % | CNY 10,50 | CNY 10,57 | CNY 10,45 | 8,90M |
| 2026-08-19 | CNY 10,52 | -0,19 % | CNY 10,56 | CNY 10,73 | CNY 10,45 | 13,13M |
| 2026-08-18 | CNY 10,54 | -0,75 % | CNY 10,62 | CNY 10,65 | CNY 10,50 | 11,04M |
| 2026-08-17 | CNY 10,62 | -2,03 % | CNY 10,75 | CNY 10,84 | CNY 10,59 | 14,41M |
| 2026-08-14 | CNY 10,84 | -1,54 % | CNY 11,01 | CNY 11,06 | CNY 10,80 | 13,54M |
| 2026-08-13 | CNY 11,01 | +1,29 % | CNY 10,88 | CNY 11,10 | CNY 10,82 | 16,13M |
| 2026-08-12 | CNY 10,87 | +0,09 % | CNY 10,86 | CNY 10,96 | CNY 10,78 | 10,98M |
| 2026-08-11 | CNY 10,86 | +1,50 % | CNY 10,65 | CNY 11,06 | CNY 10,65 | 18,70M |
| 2026-08-10 | CNY 10,70 | -1,47 % | CNY 10,94 | CNY 10,95 | CNY 10,65 | 15,19M |
| 2026-08-07 | CNY 10,86 | +0,46 % | CNY 10,80 | CNY 10,94 | CNY 10,70 | 12,24M |
| 2026-08-06 | CNY 10,81 | +0,28 % | CNY 10,78 | CNY 10,88 | CNY 10,58 | 16,50M |
| 2026-08-05 | CNY 10,78 | -1,28 % | CNY 10,93 | CNY 10,96 | CNY 10,61 | 16,28M |
| 2026-08-04 | CNY 10,92 | -3,28 % | CNY 11,29 | CNY 11,49 | CNY 10,92 | 16,75M |
| 2026-08-03 | CNY 11,29 | -0,53 % | CNY 11,37 | CNY 11,52 | CNY 11,04 | 14,96M |
| 2026-07-31 | CNY 11,35 | +4,22 % | CNY 10,89 | CNY 11,39 | CNY 10,80 | 23,25M |
| 2026-07-30 | CNY 10,89 | -4,14 % | CNY 11,38 | CNY 11,46 | CNY 10,88 | 20,24M |
| 2026-07-29 | CNY 11,36 | -0,53 % | CNY 11,38 | CNY 11,62 | CNY 11,23 | 14,52M |
| 2026-07-28 | CNY 11,42 | -1,81 % | CNY 11,56 | CNY 11,69 | CNY 11,10 | 11,20M |
| 2026-07-27 | CNY 11,63 | +3,19 % | CNY 11,18 | CNY 11,68 | CNY 11,18 | 10,72M |
| 2026-07-24 | CNY 11,27 | -1,57 % | CNY 11,45 | CNY 11,65 | CNY 11,24 | 8,77M |
| 2026-07-23 | CNY 11,45 | -0,61 % | CNY 11,42 | CNY 11,52 | CNY 11,30 | 9,69M |
| 2026-07-22 | CNY 11,52 | -3,52 % | CNY 11,69 | CNY 11,99 | CNY 11,46 | 13,77M |
| 2026-07-21 | CNY 11,94 | -4,33 % | CNY 12,13 | CNY 12,42 | CNY 11,81 | 18,36M |
| 2026-07-20 | CNY 12,48 | +5,49 % | CNY 11,80 | CNY 12,48 | CNY 11,23 | 19,69M |
| 2026-07-17 | CNY 11,83 | +0,08 % | CNY 11,75 | CNY 12,20 | CNY 11,73 | 11,91M |
| 2026-07-16 | CNY 11,82 | -2,39 % | CNY 11,91 | CNY 12,20 | CNY 11,69 | 10,03M |
| 2026-07-15 | CNY 12,11 | -2,50 % | CNY 12,30 | CNY 12,55 | CNY 11,74 | 12,03M |
| 2026-07-14 | CNY 12,42 | +6,61 % | CNY 11,55 | CNY 12,45 | CNY 11,53 | 15,45M |
| 2026-07-13 | CNY 11,65 | -1,85 % | CNY 11,79 | CNY 11,82 | CNY 11,33 | 12,34M |
| 2026-07-10 | CNY 11,87 | -2,22 % | CNY 11,20 | CNY 12,09 | CNY 11,20 | 15,71M |
| 2026-07-09 | CNY 12,14 | -10,01 % | CNY 13,28 | CNY 13,28 | CNY 12,14 | 13,96M |
| 2026-07-08 | CNY 13,49 | +10,03 % | CNY 12,16 | CNY 13,49 | CNY 12,08 | 12,01M |
| 2026-07-07 | CNY 12,26 | +0,91 % | CNY 12,19 | CNY 12,28 | CNY 11,83 | 6,84M |
| 2026-07-06 | CNY 12,15 | +2,36 % | CNY 11,87 | CNY 12,16 | CNY 11,63 | 7,23M |
| 2026-07-03 | CNY 11,87 | +0,42 % | CNY 11,81 | CNY 11,99 | CNY 11,41 | 8,65M |
| 2026-07-02 | CNY 11,82 | +4,23 % | CNY 11,45 | CNY 12,16 | CNY 11,34 | 10,14M |
| 2026-07-01 | CNY 11,34 | +1,89 % | CNY 11,06 | CNY 11,46 | CNY 10,97 | 7,06M |
| 2026-06-30 | CNY 11,13 | +0,36 % | CNY 11,06 | CNY 11,24 | CNY 10,79 | 7,33M |
| 2026-06-29 | CNY 11,09 | +2,21 % | CNY 10,80 | CNY 11,10 | CNY 10,56 | 7,30M |
| 2026-06-26 | CNY 10,85 | +1,97 % | CNY 10,65 | CNY 10,92 | CNY 10,56 | 6,19M |
| 2026-06-25 | CNY 10,64 | +0,57 % | CNY 10,59 | CNY 10,81 | CNY 10,50 | 7,98M |
| 2026-06-24 | CNY 10,58 | +3,02 % | CNY 10,30 | CNY 10,62 | CNY 10,22 | 9,98M |
| 2026-06-23 | CNY 10,27 | +1,99 % | CNY 10,00 | CNY 10,35 | CNY 9,97 | 8,76M |
| 2026-06-22 | CNY 10,07 | -4,00 % | CNY 10,37 | CNY 10,57 | CNY 10,04 | 12,73M |
| 2026-06-18 | CNY 10,49 | -7,50 % | CNY 10,99 | CNY 11,03 | CNY 10,45 | 12,29M |
| 2026-06-17 | CNY 11,34 | +2,53 % | CNY 11,04 | CNY 11,48 | CNY 11,02 | 11,38M |
| 2026-06-16 | CNY 11,06 | +0,09 % | CNY 11,04 | CNY 11,19 | CNY 10,92 | 10,08M |
| 2026-06-15 | CNY 11,05 | -1,34 % | CNY 10,87 | CNY 11,17 | CNY 10,67 | 12,67M |
| 2026-06-12 | CNY 11,20 | +1,45 % | CNY 10,99 | CNY 11,20 | CNY 10,52 | 17,54M |
| 2026-06-11 | CNY 11,04 | -6,44 % | CNY 11,69 | CNY 11,71 | CNY 10,81 | 13,83M |
| 2026-06-10 | CNY 11,80 | +1,81 % | CNY 11,56 | CNY 11,88 | CNY 11,41 | 9,01M |
| 2026-06-09 | CNY 11,59 | +2,93 % | CNY 11,25 | CNY 11,65 | CNY 11,20 | 7,20M |
| 2026-06-08 | CNY 11,26 | 0,00 % | CNY 11,10 | CNY 11,31 | CNY 11,02 | 7,00M |
| 2026-06-05 | CNY 11,26 | -1,23 % | CNY 11,39 | CNY 11,55 | CNY 11,12 | 9,62M |
| 2026-06-04 | CNY 11,40 | +1,24 % | CNY 11,26 | CNY 11,47 | CNY 11,21 | 7,00M |
| 2026-06-03 | CNY 11,26 | -1,75 % | CNY 11,50 | CNY 11,51 | CNY 11,08 | 9,87M |
| 2026-06-02 | CNY 11,46 | -1,38 % | CNY 11,56 | CNY 11,63 | CNY 11,27 | 10,75M |
| 2026-06-01 | CNY 11,62 | -5,14 % | CNY 12,25 | CNY 12,25 | CNY 11,50 | 14,51M |
| 2026-05-29 | CNY 12,25 | +2,17 % | CNY 11,83 | CNY 12,29 | CNY 11,83 | 9,94M |
| 2026-05-28 | CNY 11,99 | +1,35 % | CNY 11,61 | CNY 12,10 | CNY 11,61 | 6,93M |
| 2026-05-27 | CNY 11,83 | +0,08 % | CNY 11,81 | CNY 12,03 | CNY 11,69 | 9,70M |
| 2026-05-26 | CNY 11,82 | -5,44 % | CNY 12,15 | CNY 12,41 | CNY 11,66 | 11,73M |