Beijing Capital Development Co., Ltd. Class A 600376
SSE · China · Finanzen
CNY 3,30-0,09 (-2,65 %)
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 3,30 | -2,65 % | CNY 3,32 | CNY 3,38 | CNY 3,10 | 142,65M |
| 2026-09-29 | CNY 3,39 | +6,94 % | CNY 3,19 | CNY 3,49 | CNY 3,17 | 137,45M |
| 2026-09-28 | CNY 3,17 | -0,63 % | CNY 3,19 | CNY 3,20 | CNY 3,12 | 36,52M |
| 2026-09-24 | CNY 3,19 | -4,20 % | CNY 3,31 | CNY 3,33 | CNY 3,19 |
| 55,75M |
| 2026-09-23 | CNY 3,33 | -2,06 % | CNY 3,36 | CNY 3,46 | CNY 3,31 | 85,20M |
| 2026-09-22 | CNY 3,40 | +2,72 % | CNY 3,27 | CNY 3,44 | CNY 3,25 | 121,83M |
| 2026-09-21 | CNY 3,31 | +4,42 % | CNY 3,15 | CNY 3,35 | CNY 3,13 | 96,45M |
| 2026-09-18 | CNY 3,17 | +2,26 % | CNY 3,11 | CNY 3,18 | CNY 3,10 | 48,20M |
| 2026-09-17 | CNY 3,10 | +0,32 % | CNY 3,08 | CNY 3,12 | CNY 3,05 | 37,09M |
| 2026-09-16 | CNY 3,09 | +0,65 % | CNY 3,07 | CNY 3,10 | CNY 3,05 | 28,29M |
| 2026-09-15 | CNY 3,07 | -3,15 % | CNY 3,16 | CNY 3,17 | CNY 3,07 | 40,82M |
| 2026-09-14 | CNY 3,17 | -0,31 % | CNY 3,17 | CNY 3,22 | CNY 3,15 | 24,88M |
| 2026-09-11 | CNY 3,18 | -1,55 % | CNY 3,21 | CNY 3,22 | CNY 3,14 | 41,53M |
| 2026-09-10 | CNY 3,23 | -1,82 % | CNY 3,27 | CNY 3,27 | CNY 3,22 | 38,05M |
| 2026-09-09 | CNY 3,29 | -2,95 % | CNY 3,37 | CNY 3,37 | CNY 3,28 | 59,64M |
| 2026-09-08 | CNY 3,39 | +1,50 % | CNY 3,32 | CNY 3,39 | CNY 3,32 | 53,61M |
| 2026-09-07 | CNY 3,34 | +0,30 % | CNY 3,32 | CNY 3,35 | CNY 3,28 | 41,17M |
| 2026-09-04 | CNY 3,33 | +0,60 % | CNY 3,30 | CNY 3,41 | CNY 3,30 | 66,17M |
| 2026-09-03 | CNY 3,31 | +0,61 % | CNY 3,32 | CNY 3,35 | CNY 3,29 | 44,74M |
| 2026-09-02 | CNY 3,29 | -3,24 % | CNY 3,35 | CNY 3,38 | CNY 3,28 | 65,02M |
| 2026-09-01 | CNY 3,40 | -2,86 % | CNY 3,34 | CNY 3,45 | CNY 3,34 | 93,71M |
| 2026-08-31 | CNY 3,50 | +2,94 % | CNY 3,68 | CNY 3,74 | CNY 3,46 | 149,05M |
| 2026-08-28 | CNY 3,40 | +0,59 % | CNY 3,39 | CNY 3,44 | CNY 3,35 | 64,23M |
| 2026-08-27 | CNY 3,38 | +0,30 % | CNY 3,34 | CNY 3,40 | CNY 3,33 | 55,45M |
| 2026-08-26 | CNY 3,37 | +0,60 % | CNY 3,32 | CNY 3,40 | CNY 3,30 | 61,73M |
| 2026-08-25 | CNY 3,35 | +1,82 % | CNY 3,20 | CNY 3,43 | CNY 3,20 | 60,22M |
| 2026-08-24 | CNY 3,29 | -6,80 % | CNY 3,46 | CNY 3,47 | CNY 3,29 | 80,90M |
| 2026-08-21 | CNY 3,53 | +0,57 % | CNY 3,40 | CNY 3,59 | CNY 3,38 | 84,17M |
| 2026-08-20 | CNY 3,51 | -10,00 % | CNY 3,66 | CNY 3,73 | CNY 3,51 | 148,05M |
| 2026-08-19 | CNY 3,90 | -9,93 % | CNY 4,10 | CNY 4,17 | CNY 3,90 | 137,40M |
| 2026-08-18 | CNY 4,33 | +4,59 % | CNY 4,20 | CNY 4,50 | CNY 4,04 | 231,07M |
| 2026-08-17 | CNY 4,14 | +3,76 % | CNY 3,96 | CNY 4,18 | CNY 3,92 | 117,95M |
| 2026-08-14 | CNY 3,99 | -4,55 % | CNY 4,14 | CNY 4,18 | CNY 3,96 | 128,70M |
| 2026-08-13 | CNY 4,18 | -5,43 % | CNY 4,34 | CNY 4,39 | CNY 4,16 | 244,85M |
| 2026-08-12 | CNY 4,42 | +9,95 % | CNY 3,94 | CNY 4,42 | CNY 3,91 | 249,11M |
| 2026-08-11 | CNY 4,02 | +0,50 % | CNY 3,91 | CNY 4,16 | CNY 3,81 | 143,37M |
| 2026-08-10 | CNY 4,00 | -2,44 % | CNY 4,19 | CNY 4,19 | CNY 3,99 | 120,93M |
| 2026-08-07 | CNY 4,10 | +0,24 % | CNY 4,11 | CNY 4,22 | CNY 3,89 | 183,07M |
| 2026-08-06 | CNY 4,09 | -3,54 % | CNY 4,14 | CNY 4,37 | CNY 4,07 | 171,96M |
| 2026-08-05 | CNY 4,24 | +0,24 % | CNY 4,12 | CNY 4,38 | CNY 4,06 | 222,22M |
| 2026-08-04 | CNY 4,23 | +0,24 % | CNY 4,08 | CNY 4,44 | CNY 3,93 | 250,99M |
| 2026-08-03 | CNY 4,22 | +4,98 % | CNY 3,85 | CNY 4,40 | CNY 3,85 | 287,33M |
| 2026-07-31 | CNY 4,02 | +8,94 % | CNY 3,87 | CNY 4,06 | CNY 3,80 | 303,41M |
| 2026-07-30 | CNY 3,69 | 0,00 % | CNY 3,64 | CNY 3,77 | CNY 3,64 | 92,93M |
| 2026-07-29 | CNY 3,69 | +1,93 % | CNY 3,61 | CNY 3,72 | CNY 3,60 | 103,39M |
| 2026-07-28 | CNY 3,62 | -0,55 % | CNY 3,58 | CNY 3,73 | CNY 3,56 | 150,30M |
| 2026-07-27 | CNY 3,64 | +9,97 % | CNY 3,31 | CNY 3,64 | CNY 3,31 | 128,87M |
| 2026-07-24 | CNY 3,31 | -0,90 % | CNY 3,27 | CNY 3,44 | CNY 3,27 | 74,66M |
| 2026-07-23 | CNY 3,34 | +0,91 % | CNY 3,22 | CNY 3,35 | CNY 3,21 | 67,36M |
| 2026-07-22 | CNY 3,31 | +3,44 % | CNY 3,16 | CNY 3,40 | CNY 3,15 | 113,15M |
| 2026-07-21 | CNY 3,20 | +1,27 % | CNY 3,15 | CNY 3,20 | CNY 2,98 | 80,84M |
| 2026-07-20 | CNY 3,16 | -0,94 % | CNY 3,21 | CNY 3,26 | CNY 3,10 | 76,36M |
| 2026-07-17 | CNY 3,19 | -6,18 % | CNY 3,38 | CNY 3,49 | CNY 3,16 | 90,72M |
| 2026-07-16 | CNY 3,40 | +3,03 % | CNY 3,25 | CNY 3,47 | CNY 3,22 | 94,65M |
| 2026-07-15 | CNY 3,30 | +0,61 % | CNY 3,18 | CNY 3,35 | CNY 3,11 | 91,83M |
| 2026-07-14 | CNY 3,28 | -1,50 % | CNY 3,33 | CNY 3,39 | CNY 3,19 | 81,79M |
| 2026-07-13 | CNY 3,33 | -9,02 % | CNY 3,55 | CNY 3,62 | CNY 3,33 | 121,97M |
| 2026-07-10 | CNY 3,66 | +9,91 % | CNY 3,27 | CNY 3,66 | CNY 3,22 | 140,97M |
| 2026-07-09 | CNY 3,33 | +0,60 % | CNY 3,32 | CNY 3,52 | CNY 3,25 | 108,35M |
| 2026-07-08 | CNY 3,31 | -7,28 % | CNY 3,57 | CNY 3,59 | CNY 3,27 | 124,36M |
| 2026-07-07 | CNY 3,57 | -10,08 % | CNY 3,85 | CNY 3,86 | CNY 3,57 | 157,57M |
| 2026-07-06 | CNY 3,97 | +4,20 % | CNY 4,01 | CNY 4,19 | CNY 3,81 | 285,81M |
| 2026-07-03 | CNY 3,81 | +10,12 % | CNY 3,81 | CNY 3,81 | CNY 3,81 | 37,06M |
| 2026-07-02 | CNY 3,46 | +1,17 % | CNY 3,40 | CNY 3,57 | CNY 3,38 | 95,68M |
| 2026-07-01 | CNY 3,42 | +2,40 % | CNY 3,30 | CNY 3,44 | CNY 3,29 | 89,92M |
| 2026-06-30 | CNY 3,34 | +3,09 % | CNY 3,24 | CNY 3,45 | CNY 3,18 | 98,46M |
| 2026-06-29 | CNY 3,24 | +1,25 % | CNY 3,36 | CNY 3,44 | CNY 3,18 | 88,84M |
| 2026-06-26 | CNY 3,20 | -1,54 % | CNY 3,22 | CNY 3,28 | CNY 3,17 | 48,21M |
| 2026-06-25 | CNY 3,25 | -1,52 % | CNY 3,28 | CNY 3,37 | CNY 3,23 | 52,09M |
| 2026-06-24 | CNY 3,30 | -3,51 % | CNY 3,38 | CNY 3,41 | CNY 3,23 | 60,21M |
| 2026-06-23 | CNY 3,42 | +0,59 % | CNY 3,35 | CNY 3,49 | CNY 3,35 | 51,30M |
| 2026-06-22 | CNY 3,40 | -1,45 % | CNY 3,41 | CNY 3,42 | CNY 3,27 | 61,63M |
| 2026-06-18 | CNY 3,45 | +0,58 % | CNY 3,47 | CNY 3,48 | CNY 3,39 | 42,92M |
| 2026-06-17 | CNY 3,43 | -2,56 % | CNY 3,50 | CNY 3,51 | CNY 3,41 | 46,96M |
| 2026-06-16 | CNY 3,52 | -0,28 % | CNY 3,57 | CNY 3,57 | CNY 3,44 | 50,42M |
| 2026-06-15 | CNY 3,53 | +3,82 % | CNY 3,43 | CNY 3,53 | CNY 3,42 | 64,40M |
| 2026-06-12 | CNY 3,40 | +1,19 % | CNY 3,39 | CNY 3,45 | CNY 3,33 | 63,88M |
| 2026-06-11 | CNY 3,36 | -1,75 % | CNY 3,38 | CNY 3,42 | CNY 3,33 | 54,92M |
| 2026-06-10 | CNY 3,42 | -4,74 % | CNY 3,55 | CNY 3,56 | CNY 3,39 | 74,17M |
| 2026-06-09 | CNY 3,59 | -1,64 % | CNY 3,72 | CNY 3,73 | CNY 3,52 | 66,70M |
| 2026-06-08 | CNY 3,65 | -6,17 % | CNY 3,75 | CNY 3,82 | CNY 3,65 | 73,82M |
| 2026-06-05 | CNY 3,89 | -0,77 % | CNY 3,85 | CNY 4,05 | CNY 3,71 | 111,09M |
| 2026-06-04 | CNY 3,92 | -4,62 % | CNY 4,02 | CNY 4,08 | CNY 3,90 | 100,86M |
| 2026-06-03 | CNY 4,11 | -4,42 % | CNY 4,21 | CNY 4,29 | CNY 4,03 | 136,12M |
| 2026-06-02 | CNY 4,30 | -0,69 % | CNY 4,40 | CNY 4,58 | CNY 4,30 | 140,24M |
| 2026-06-01 | CNY 4,33 | -2,26 % | CNY 4,29 | CNY 4,51 | CNY 3,99 | 147,47M |
| 2026-05-29 | CNY 4,43 | +3,99 % | CNY 4,26 | CNY 4,50 | CNY 4,25 | 199,71M |
| 2026-05-28 | CNY 4,26 | -9,36 % | CNY 4,70 | CNY 4,74 | CNY 4,23 | 248,23M |
| 2026-05-27 | CNY 4,70 | -6,37 % | CNY 4,80 | CNY 5,02 | CNY 4,63 | 294,71M |
| 2026-05-26 | CNY 5,02 | +5,24 % | CNY 4,98 | CNY 5,25 | CNY 4,96 | 456,83M |