Fujian Funeng Co., Ltd. Class A 600483
SSE · China · Versorger
CNY 11,02+0,19 (+1,75 %)
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 11,02 | +1,75 % | CNY 10,83 | CNY 11,06 | CNY 10,76 | 9,53M |
| 2026-09-29 | CNY 10,83 | -1,55 % | CNY 10,94 | CNY 11,15 | CNY 10,70 | 15,89M |
| 2026-09-28 | CNY 11,00 | +2,52 % | CNY 10,68 | CNY 11,06 | CNY 10,67 | 16,91M |
| 2026-09-24 | CNY 10,73 | +0,56 % | CNY 10,65 | CNY 10,81 | CNY 10,61 | 11,28M |
| 2026-09-23 | CNY 10,67 | -0,56 % | CNY 10,70 | CNY 10,79 | CNY 10,62 | 9,61M |
| 2026-09-22 | CNY 10,73 | -1,20 % | CNY 10,82 | CNY 10,89 | CNY 10,64 | 11,81M |
| 2026-09-21 | CNY 10,86 | -1,36 % | CNY 10,93 | CNY 11,05 | CNY 10,81 | 9,44M |
| 2026-09-18 | CNY 11,01 | +0,64 % | CNY 10,87 | CNY 11,08 | CNY 10,81 | 8,92M |
| 2026-09-17 | CNY 10,94 | -2,32 % | CNY 11,16 | CNY 11,16 | CNY 10,86 | 12,52M |
| 2026-09-16 | CNY 11,20 | -0,62 % | CNY 11,22 | CNY 11,30 | CNY 11,13 | 12,08M |
| 2026-09-15 | CNY 11,27 | +1,71 % | CNY 11,10 | CNY 11,28 | CNY 10,98 | 14,85M |
| 2026-09-14 | CNY 11,08 | 0,00 % | CNY 11,10 | CNY 11,20 | CNY 10,97 | 11,15M |
| 2026-09-11 | CNY 11,08 | +0,18 % | CNY 11,06 | CNY 11,11 | CNY 10,80 | 16,84M |
| 2026-09-10 | CNY 11,06 | +1,00 % | CNY 10,90 | CNY 11,08 | CNY 10,88 | 12,28M |
| 2026-09-09 | CNY 10,95 | -0,82 % | CNY 11,03 | CNY 11,04 | CNY 10,84 | 9,37M |
| 2026-09-08 | CNY 11,04 | +0,82 % | CNY 10,96 | CNY 11,06 | CNY 10,90 | 6,63M |
| 2026-09-07 | CNY 10,95 | -1,53 % | CNY 11,10 | CNY 11,19 | CNY 10,83 | 10,97M |
| 2026-09-04 | CNY 11,12 | -0,09 % | CNY 11,18 | CNY 11,23 | CNY 11,10 | 7,78M |
| 2026-09-03 | CNY 11,13 | +0,63 % | CNY 11,06 | CNY 11,23 | CNY 11,06 | 8,36M |
| 2026-09-02 | CNY 11,06 | -1,69 % | CNY 11,25 | CNY 11,31 | CNY 11,06 | 9,77M |
| 2026-09-01 | CNY 11,25 | +2,18 % | CNY 10,97 | CNY 11,30 | CNY 10,91 | 17,74M |
| 2026-08-31 | CNY 11,01 | +2,23 % | CNY 10,75 | CNY 11,12 | CNY 10,74 | 20,37M |
| 2026-08-28 | CNY 10,77 | -0,28 % | CNY 10,78 | CNY 10,82 | CNY 10,65 | 10,00M |
| 2026-08-27 | CNY 10,80 | -0,74 % | CNY 10,82 | CNY 10,90 | CNY 10,67 | 13,71M |
| 2026-08-26 | CNY 10,88 | +2,06 % | CNY 10,67 | CNY 10,98 | CNY 10,62 | 15,29M |
| 2026-08-25 | CNY 10,66 | -1,57 % | CNY 10,78 | CNY 10,98 | CNY 10,61 | 14,87M |
| 2026-08-24 | CNY 10,83 | +5,45 % | CNY 10,37 | CNY 10,88 | CNY 10,33 | 36,69M |
| 2026-08-21 | CNY 10,27 | +0,20 % | CNY 10,25 | CNY 10,29 | CNY 10,17 | 8,99M |
| 2026-08-20 | CNY 10,25 | -0,49 % | CNY 10,27 | CNY 10,39 | CNY 10,19 | 8,62M |
| 2026-08-19 | CNY 10,30 | -0,10 % | CNY 10,23 | CNY 10,35 | CNY 10,16 | 10,21M |
| 2026-08-18 | CNY 10,31 | -0,29 % | CNY 10,31 | CNY 10,47 | CNY 10,26 | 11,12M |
| 2026-08-17 | CNY 10,34 | -1,90 % | CNY 10,52 | CNY 10,58 | CNY 10,21 | 16,72M |
| 2026-08-14 | CNY 10,54 | +0,38 % | CNY 10,48 | CNY 10,63 | CNY 10,35 | 14,77M |
| 2026-08-13 | CNY 10,50 | +0,29 % | CNY 10,49 | CNY 10,52 | CNY 10,26 | 16,83M |
| 2026-08-12 | CNY 10,47 | -0,10 % | CNY 10,45 | CNY 10,52 | CNY 10,37 | 10,85M |
| 2026-08-11 | CNY 10,48 | -0,29 % | CNY 10,51 | CNY 10,61 | CNY 10,47 | 9,52M |
| 2026-08-10 | CNY 10,51 | -0,28 % | CNY 10,51 | CNY 10,64 | CNY 10,47 | 12,33M |
| 2026-08-07 | CNY 10,54 | -1,13 % | CNY 10,69 | CNY 10,70 | CNY 10,47 | 11,01M |
| 2026-08-06 | CNY 10,66 | -0,84 % | CNY 10,75 | CNY 10,77 | CNY 10,58 | 13,43M |
| 2026-08-05 | CNY 10,75 | -1,01 % | CNY 10,82 | CNY 10,89 | CNY 10,67 | 12,09M |
| 2026-08-04 | CNY 10,86 | -1,90 % | CNY 11,07 | CNY 11,15 | CNY 10,83 | 12,35M |
| 2026-08-03 | CNY 11,07 | +1,84 % | CNY 10,90 | CNY 11,19 | CNY 10,85 | 13,94M |
| 2026-07-31 | CNY 10,87 | -0,82 % | CNY 10,87 | CNY 11,07 | CNY 10,85 | 13,40M |
| 2026-07-30 | CNY 10,96 | -1,08 % | CNY 11,05 | CNY 11,15 | CNY 10,82 | 11,92M |
| 2026-07-29 | CNY 11,08 | +2,12 % | CNY 10,93 | CNY 11,20 | CNY 10,86 | 17,33M |
| 2026-07-28 | CNY 10,85 | +0,18 % | CNY 10,74 | CNY 10,85 | CNY 10,60 | 10,79M |
| 2026-07-27 | CNY 10,83 | +1,31 % | CNY 10,70 | CNY 10,84 | CNY 10,60 | 14,75M |
| 2026-07-24 | CNY 10,69 | -2,73 % | CNY 10,97 | CNY 11,00 | CNY 10,67 | 12,67M |
| 2026-07-23 | CNY 10,99 | -1,61 % | CNY 11,11 | CNY 11,21 | CNY 10,93 | 16,77M |
| 2026-07-22 | CNY 11,17 | +0,27 % | CNY 11,06 | CNY 11,31 | CNY 10,90 | 22,36M |
| 2026-07-21 | CNY 11,14 | -2,28 % | CNY 11,20 | CNY 11,30 | CNY 11,01 | 26,05M |
| 2026-07-20 | CNY 11,40 | +6,54 % | CNY 10,74 | CNY 11,42 | CNY 10,69 | 36,51M |
| 2026-07-17 | CNY 10,70 | -0,83 % | CNY 10,79 | CNY 11,37 | CNY 10,66 | 28,95M |
| 2026-07-16 | CNY 10,79 | -1,46 % | CNY 10,60 | CNY 10,94 | CNY 10,48 | 26,39M |
| 2026-07-15 | CNY 10,95 | +2,24 % | CNY 10,65 | CNY 10,95 | CNY 10,55 | 18,08M |
| 2026-07-14 | CNY 10,71 | +1,71 % | CNY 10,52 | CNY 10,76 | CNY 10,51 | 20,40M |
| 2026-07-13 | CNY 10,53 | +1,84 % | CNY 10,32 | CNY 10,78 | CNY 10,30 | 28,34M |
| 2026-07-10 | CNY 10,34 | -0,58 % | CNY 10,38 | CNY 10,45 | CNY 10,22 | 15,30M |
| 2026-07-09 | CNY 10,40 | -1,33 % | CNY 10,47 | CNY 10,55 | CNY 10,34 | 17,66M |
| 2026-07-08 | CNY 10,54 | +1,35 % | CNY 10,37 | CNY 10,66 | CNY 10,28 | 18,31M |
| 2026-07-07 | CNY 10,40 | -1,89 % | CNY 10,57 | CNY 10,60 | CNY 10,19 | 24,03M |
| 2026-07-06 | CNY 10,60 | +0,66 % | CNY 10,49 | CNY 10,60 | CNY 10,20 | 24,26M |
| 2026-07-03 | CNY 10,53 | +1,54 % | CNY 10,28 | CNY 10,62 | CNY 10,25 | 30,07M |
| 2026-07-02 | CNY 10,37 | +2,98 % | CNY 10,09 | CNY 10,51 | CNY 9,90 | 45,49M |
| 2026-07-01 | CNY 10,07 | -1,18 % | CNY 10,23 | CNY 10,45 | CNY 10,05 | 35,11M |
| 2026-06-30 | CNY 10,19 | -2,30 % | CNY 10,38 | CNY 10,63 | CNY 10,10 | 40,21M |
| 2026-06-29 | CNY 10,43 | -1,14 % | CNY 10,51 | CNY 10,55 | CNY 10,03 | 33,48M |
| 2026-06-26 | CNY 10,55 | -3,48 % | CNY 10,98 | CNY 11,08 | CNY 10,50 | 34,62M |
| 2026-06-25 | CNY 10,93 | -5,29 % | CNY 11,49 | CNY 11,50 | CNY 10,80 | 37,35M |
| 2026-06-24 | CNY 11,54 | -3,67 % | CNY 11,96 | CNY 12,03 | CNY 11,51 | 41,19M |
| 2026-06-23 | CNY 11,98 | +4,81 % | CNY 11,35 | CNY 12,50 | CNY 11,35 | 55,96M |
| 2026-06-22 | CNY 11,43 | +2,42 % | CNY 11,16 | CNY 11,43 | CNY 11,03 | 30,43M |
| 2026-06-18 | CNY 11,16 | -3,79 % | CNY 11,56 | CNY 11,67 | CNY 11,03 | 45,01M |
| 2026-06-17 | CNY 11,60 | -0,43 % | CNY 11,65 | CNY 11,70 | CNY 11,45 | 29,28M |
| 2026-06-16 | CNY 11,65 | +0,43 % | CNY 11,62 | CNY 11,83 | CNY 11,46 | 40,09M |
| 2026-06-15 | CNY 11,60 | -0,09 % | CNY 11,52 | CNY 11,70 | CNY 11,30 | 39,56M |
| 2026-06-12 | CNY 11,61 | -0,85 % | CNY 11,70 | CNY 11,71 | CNY 11,37 | 39,53M |
| 2026-06-11 | CNY 11,71 | -1,18 % | CNY 11,76 | CNY 11,79 | CNY 11,43 | 31,41M |
| 2026-06-10 | CNY 11,85 | -1,66 % | CNY 11,93 | CNY 12,14 | CNY 11,57 | 40,70M |
| 2026-06-09 | CNY 12,05 | +2,03 % | CNY 11,71 | CNY 12,07 | CNY 11,51 | 45,15M |
| 2026-06-08 | CNY 11,81 | +1,99 % | CNY 11,23 | CNY 11,82 | CNY 11,23 | 39,67M |
| 2026-06-05 | CNY 11,58 | -2,85 % | CNY 11,85 | CNY 12,07 | CNY 11,46 | 52,62M |
| 2026-06-04 | CNY 11,92 | +2,05 % | CNY 11,51 | CNY 12,05 | CNY 11,43 | 57,73M |
| 2026-06-03 | CNY 11,68 | +2,64 % | CNY 11,27 | CNY 11,73 | CNY 11,22 | 45,40M |
| 2026-06-02 | CNY 11,38 | -1,56 % | CNY 11,31 | CNY 11,41 | CNY 11,11 | 40,35M |
| 2026-06-01 | CNY 11,56 | +0,61 % | CNY 11,50 | CNY 11,65 | CNY 11,14 | 55,44M |
| 2026-05-29 | CNY 11,49 | +4,74 % | CNY 10,95 | CNY 11,60 | CNY 10,86 | 58,19M |
| 2026-05-28 | CNY 10,97 | -0,27 % | CNY 11,11 | CNY 11,26 | CNY 10,87 | 39,18M |
| 2026-05-27 | CNY 11,00 | -0,45 % | CNY 11,02 | CNY 11,25 | CNY 10,92 | 44,40M |
| 2026-05-26 | CNY 11,05 | -0,36 % | CNY 10,98 | CNY 11,19 | CNY 10,82 | 38,25M |