Guangxi Wuzhou Communications Co., Ltd. Class A 600368
SSE · China · Transport
CNY 4,11-0,01 (-0,24 %)
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 4,11 | -0,24 % | CNY 4,13 | CNY 4,14 | CNY 4,09 | 9,59M |
| 2026-09-29 | CNY 4,12 | +0,49 % | CNY 4,11 | CNY 4,15 | CNY 4,08 | 13,05M |
| 2026-09-28 | CNY 4,10 | -1,20 % | CNY 4,16 | CNY 4,17 | CNY 4,06 | 24,51M |
| 2026-09-24 | CNY 4,15 | +0,73 % | CNY 4,11 | CNY 4,19 | CNY 4,10 | 29,50M |
| 2026-09-23 | CNY 4,12 | +1,48 % | CNY 4,06 | CNY 4,13 | CNY 4,04 | 19,23M |
| 2026-09-22 | CNY 4,06 | -0,73 % | CNY 4,09 | CNY 4,10 | CNY 4,04 | 19,43M |
| 2026-09-21 | CNY 4,09 | -0,24 % | CNY 4,11 | CNY 4,11 | CNY 4,06 | 17,56M |
| 2026-09-18 | CNY 4,10 | -0,73 % | CNY 4,13 | CNY 4,17 | CNY 4,10 | 17,10M |
| 2026-09-17 | CNY 4,13 | -0,24 % | CNY 4,13 | CNY 4,14 | CNY 4,07 | 28,76M |
| 2026-09-16 | CNY 4,14 | -2,59 % | CNY 4,25 | CNY 4,25 | CNY 4,12 | 41,02M |
| 2026-09-15 | CNY 4,25 | -1,85 % | CNY 4,31 | CNY 4,32 | CNY 4,25 | 24,85M |
| 2026-09-14 | CNY 4,33 | +0,70 % | CNY 4,30 | CNY 4,35 | CNY 4,27 | 24,18M |
| 2026-09-11 | CNY 4,30 | -1,60 % | CNY 4,35 | CNY 4,36 | CNY 4,24 | 40,12M |
| 2026-09-10 | CNY 4,37 | -0,91 % | CNY 4,40 | CNY 4,46 | CNY 4,37 | 33,29M |
| 2026-09-09 | CNY 4,41 | +0,92 % | CNY 4,38 | CNY 4,46 | CNY 4,37 | 36,82M |
| 2026-09-08 | CNY 4,37 | +0,23 % | CNY 4,35 | CNY 4,38 | CNY 4,29 | 42,00M |
| 2026-09-07 | CNY 4,36 | +0,46 % | CNY 4,39 | CNY 4,40 | CNY 4,31 | 28,07M |
| 2026-09-04 | CNY 4,34 | +0,93 % | CNY 4,31 | CNY 4,40 | CNY 4,30 | 33,36M |
| 2026-09-03 | CNY 4,30 | -1,38 % | CNY 4,37 | CNY 4,40 | CNY 4,28 | 40,97M |
| 2026-09-02 | CNY 4,36 | -1,13 % | CNY 4,39 | CNY 4,40 | CNY 4,35 | 27,44M |
| 2026-09-01 | CNY 4,41 | +1,61 % | CNY 4,34 | CNY 4,42 | CNY 4,33 | 35,40M |
| 2026-08-31 | CNY 4,34 | -1,59 % | CNY 4,40 | CNY 4,41 | CNY 4,29 | 33,54M |
| 2026-08-28 | CNY 4,41 | +3,76 % | CNY 4,25 | CNY 4,42 | CNY 4,23 | 57,17M |
| 2026-08-27 | CNY 4,25 | -0,70 % | CNY 4,29 | CNY 4,32 | CNY 4,24 | 37,89M |
| 2026-08-26 | CNY 4,28 | +3,38 % | CNY 4,16 | CNY 4,29 | CNY 4,12 | 64,57M |
| 2026-08-25 | CNY 4,14 | +1,97 % | CNY 4,05 | CNY 4,15 | CNY 4,05 | 44,27M |
| 2026-08-24 | CNY 4,06 | +1,00 % | CNY 4,02 | CNY 4,07 | CNY 4,02 | 26,99M |
| 2026-08-21 | CNY 4,02 | +1,52 % | CNY 4,10 | CNY 4,15 | CNY 4,00 | 42,70M |
| 2026-08-20 | CNY 3,96 | +0,51 % | CNY 3,93 | CNY 3,96 | CNY 3,92 | 9,38M |
| 2026-08-19 | CNY 3,94 | -1,01 % | CNY 3,97 | CNY 3,99 | CNY 3,92 | 13,44M |
| 2026-08-18 | CNY 3,98 | +0,25 % | CNY 3,97 | CNY 4,00 | CNY 3,95 | 11,77M |
| 2026-08-17 | CNY 3,97 | +1,02 % | CNY 3,93 | CNY 3,98 | CNY 3,91 | 13,07M |
| 2026-08-14 | CNY 3,93 | -0,51 % | CNY 3,96 | CNY 3,97 | CNY 3,92 | 16,39M |
| 2026-08-13 | CNY 3,95 | -1,74 % | CNY 4,02 | CNY 4,02 | CNY 3,94 | 16,45M |
| 2026-08-12 | CNY 4,02 | +0,75 % | CNY 3,99 | CNY 4,03 | CNY 3,97 | 13,84M |
| 2026-08-11 | CNY 3,99 | -1,97 % | CNY 4,03 | CNY 4,05 | CNY 3,97 | 24,11M |
| 2026-08-10 | CNY 4,07 | +3,56 % | CNY 3,92 | CNY 4,08 | CNY 3,91 | 33,19M |
| 2026-08-07 | CNY 3,93 | 0,00 % | CNY 3,94 | CNY 3,94 | CNY 3,89 | 11,23M |
| 2026-08-06 | CNY 3,93 | +0,26 % | CNY 3,92 | CNY 3,94 | CNY 3,87 | 14,93M |
| 2026-08-05 | CNY 3,92 | +0,51 % | CNY 3,89 | CNY 3,97 | CNY 3,89 | 19,64M |
| 2026-08-04 | CNY 3,90 | -1,52 % | CNY 3,96 | CNY 3,98 | CNY 3,88 | 25,25M |
| 2026-08-03 | CNY 3,96 | +2,06 % | CNY 3,88 | CNY 4,05 | CNY 3,87 | 30,45M |
| 2026-07-31 | CNY 3,88 | +0,26 % | CNY 3,86 | CNY 3,90 | CNY 3,82 | 12,57M |
| 2026-07-30 | CNY 3,87 | +0,52 % | CNY 3,85 | CNY 3,90 | CNY 3,85 | 13,28M |
| 2026-07-29 | CNY 3,85 | +1,32 % | CNY 3,80 | CNY 3,87 | CNY 3,79 | 12,72M |
| 2026-07-28 | CNY 3,80 | +0,80 % | CNY 3,77 | CNY 3,81 | CNY 3,75 | 9,67M |
| 2026-07-27 | CNY 3,77 | +0,53 % | CNY 3,73 | CNY 3,80 | CNY 3,73 | 8,95M |
| 2026-07-24 | CNY 3,75 | -1,32 % | CNY 3,78 | CNY 3,84 | CNY 3,75 | 11,57M |
| 2026-07-23 | CNY 3,80 | +2,15 % | CNY 3,72 | CNY 3,83 | CNY 3,70 | 14,99M |
| 2026-07-22 | CNY 3,72 | 0,00 % | CNY 3,70 | CNY 3,74 | CNY 3,66 | 13,11M |
| 2026-07-21 | CNY 3,72 | -1,59 % | CNY 3,78 | CNY 3,81 | CNY 3,70 | 21,90M |
| 2026-07-20 | CNY 3,78 | -1,05 % | CNY 3,82 | CNY 3,88 | CNY 3,74 | 22,63M |
| 2026-07-17 | CNY 3,82 | -1,04 % | CNY 3,86 | CNY 3,94 | CNY 3,81 | 28,99M |
| 2026-07-16 | CNY 3,86 | +0,78 % | CNY 3,82 | CNY 3,89 | CNY 3,82 | 17,59M |
| 2026-07-15 | CNY 3,83 | -0,26 % | CNY 3,82 | CNY 3,84 | CNY 3,78 | 18,07M |
| 2026-07-14 | CNY 3,84 | +4,07 % | CNY 3,69 | CNY 3,85 | CNY 3,66 | 25,33M |
| 2026-07-13 | CNY 3,69 | +2,22 % | CNY 3,67 | CNY 3,75 | CNY 3,60 | 20,31M |
| 2026-07-10 | CNY 3,61 | +1,69 % | CNY 3,54 | CNY 3,63 | CNY 3,52 | 11,80M |
| 2026-07-09 | CNY 3,55 | +0,28 % | CNY 3,53 | CNY 3,55 | CNY 3,51 | 6,90M |
| 2026-07-08 | CNY 3,54 | +0,85 % | CNY 3,51 | CNY 3,55 | CNY 3,47 | 7,92M |
| 2026-07-07 | CNY 3,51 | -1,40 % | CNY 3,58 | CNY 3,59 | CNY 3,50 | 9,19M |
| 2026-07-06 | CNY 3,56 | +2,59 % | CNY 3,52 | CNY 3,57 | CNY 3,49 | 11,97M |
| 2026-07-03 | CNY 3,47 | +0,58 % | CNY 3,46 | CNY 3,50 | CNY 3,45 | 6,14M |
| 2026-07-02 | CNY 3,45 | +0,88 % | CNY 3,41 | CNY 3,48 | CNY 3,41 | 7,93M |
| 2026-07-01 | CNY 3,42 | +2,09 % | CNY 3,37 | CNY 3,44 | CNY 3,35 | 8,28M |
| 2026-06-30 | CNY 3,35 | -4,29 % | CNY 3,39 | CNY 3,40 | CNY 3,33 | 8,25M |
| 2026-06-29 | CNY 3,50 | +0,86 % | CNY 3,47 | CNY 3,52 | CNY 3,40 | 11,19M |
| 2026-06-26 | CNY 3,47 | -1,14 % | CNY 3,49 | CNY 3,53 | CNY 3,47 | 9,45M |
| 2026-06-25 | CNY 3,51 | -1,40 % | CNY 3,55 | CNY 3,56 | CNY 3,48 | 7,34M |
| 2026-06-24 | CNY 3,56 | 0,00 % | CNY 3,53 | CNY 3,57 | CNY 3,51 | 6,99M |
| 2026-06-23 | CNY 3,56 | +1,42 % | CNY 3,53 | CNY 3,59 | CNY 3,50 | 10,58M |
| 2026-06-22 | CNY 3,51 | 0,00 % | CNY 3,49 | CNY 3,52 | CNY 3,39 | 13,44M |
| 2026-06-18 | CNY 3,51 | -3,84 % | CNY 3,65 | CNY 3,65 | CNY 3,45 | 24,31M |
| 2026-06-17 | CNY 3,65 | -2,41 % | CNY 3,72 | CNY 3,74 | CNY 3,62 | 13,49M |
| 2026-06-16 | CNY 3,74 | -0,53 % | CNY 3,75 | CNY 3,76 | CNY 3,72 | 8,16M |
| 2026-06-15 | CNY 3,76 | -0,53 % | CNY 3,73 | CNY 3,79 | CNY 3,72 | 10,78M |
| 2026-06-12 | CNY 3,78 | +1,07 % | CNY 3,75 | CNY 3,78 | CNY 3,74 | 9,97M |
| 2026-06-11 | CNY 3,74 | -2,09 % | CNY 3,80 | CNY 3,81 | CNY 3,73 | 12,83M |
| 2026-06-10 | CNY 3,82 | -1,04 % | CNY 3,86 | CNY 3,86 | CNY 3,79 | 12,63M |
| 2026-06-09 | CNY 3,86 | +0,26 % | CNY 3,86 | CNY 3,87 | CNY 3,83 | 7,57M |
| 2026-06-08 | CNY 3,85 | -2,28 % | CNY 3,91 | CNY 3,92 | CNY 3,82 | 19,71M |
| 2026-06-05 | CNY 3,94 | -0,76 % | CNY 3,96 | CNY 3,99 | CNY 3,92 | 17,64M |
| 2026-06-04 | CNY 3,97 | -1,98 % | CNY 4,02 | CNY 4,10 | CNY 3,96 | 26,34M |
| 2026-06-03 | CNY 4,05 | +1,50 % | CNY 3,99 | CNY 4,09 | CNY 3,95 | 37,50M |
| 2026-06-02 | CNY 3,99 | 0,00 % | CNY 3,98 | CNY 4,01 | CNY 3,96 | 16,69M |
| 2026-06-01 | CNY 3,99 | +1,79 % | CNY 3,92 | CNY 3,99 | CNY 3,89 | 19,44M |
| 2026-05-29 | CNY 3,92 | +1,03 % | CNY 3,88 | CNY 3,94 | CNY 3,85 | 16,75M |
| 2026-05-28 | CNY 3,88 | -1,27 % | CNY 3,93 | CNY 3,95 | CNY 3,87 | 15,25M |
| 2026-05-27 | CNY 3,93 | +0,26 % | CNY 3,92 | CNY 3,98 | CNY 3,91 | 12,67M |
| 2026-05-26 | CNY 3,92 | -1,01 % | CNY 3,94 | CNY 3,95 | CNY 3,90 | 9,30M |