Nanjing Chixia Development Co., Ltd. Class A 600533
SSE · China · Finanzen
CNY 2,290,00 (0,00 %)
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 2,29 | 0,00 % | CNY 2,29 | CNY 2,31 | CNY 2,16 | 26,28M |
| 2026-09-29 | CNY 2,29 | +2,69 % | CNY 2,22 | CNY 2,29 | CNY 2,22 | 18,77M |
| 2026-09-28 | CNY 2,23 | +1,36 % | CNY 2,21 | CNY 2,24 | CNY 2,18 | 15,98M |
| 2026-09-24 | CNY 2,20 | -1,35 % | CNY 2,24 | CNY 2,25 | CNY 2,18 | 14,87M |
| 2026-09-23 | CNY 2,23 | -1,33 % | CNY 2,26 | CNY 2,31 | CNY 2,23 | 18,74M |
| 2026-09-22 | CNY 2,26 | -0,44 % | CNY 2,28 | CNY 2,29 | CNY 2,19 | 21,16M |
| 2026-09-21 | CNY 2,27 | +3,18 % | CNY 2,20 | CNY 2,29 | CNY 2,16 | 19,15M |
| 2026-09-18 | CNY 2,20 | -0,45 % | CNY 2,22 | CNY 2,23 | CNY 2,16 | 16,18M |
| 2026-09-17 | CNY 2,21 | +1,84 % | CNY 2,18 | CNY 2,22 | CNY 2,14 | 15,09M |
| 2026-09-16 | CNY 2,17 | +1,40 % | CNY 2,12 | CNY 2,19 | CNY 2,10 | 13,62M |
| 2026-09-15 | CNY 2,14 | -3,60 % | CNY 2,22 | CNY 2,22 | CNY 2,12 | 13,85M |
| 2026-09-14 | CNY 2,22 | +0,91 % | CNY 2,17 | CNY 2,24 | CNY 2,16 | 15,20M |
| 2026-09-11 | CNY 2,20 | -3,08 % | CNY 2,27 | CNY 2,27 | CNY 2,16 | 16,91M |
| 2026-09-10 | CNY 2,27 | -0,87 % | CNY 2,28 | CNY 2,31 | CNY 2,24 | 13,24M |
| 2026-09-09 | CNY 2,29 | -0,87 % | CNY 2,30 | CNY 2,32 | CNY 2,27 | 13,41M |
| 2026-09-08 | CNY 2,31 | +2,21 % | CNY 2,25 | CNY 2,34 | CNY 2,25 | 18,05M |
| 2026-09-07 | CNY 2,26 | +0,44 % | CNY 2,25 | CNY 2,29 | CNY 2,23 | 13,86M |
| 2026-09-04 | CNY 2,25 | +0,90 % | CNY 2,24 | CNY 2,31 | CNY 2,22 | 25,47M |
| 2026-09-03 | CNY 2,23 | -1,76 % | CNY 2,26 | CNY 2,28 | CNY 2,22 | 23,11M |
| 2026-09-02 | CNY 2,27 | -0,44 % | CNY 2,27 | CNY 2,29 | CNY 2,17 | 34,58M |
| 2026-09-01 | CNY 2,28 | +4,11 % | CNY 2,21 | CNY 2,39 | CNY 2,19 | 49,57M |
| 2026-08-31 | CNY 2,19 | -1,79 % | CNY 2,30 | CNY 2,32 | CNY 2,19 | 27,35M |
| 2026-08-28 | CNY 2,23 | +1,36 % | CNY 2,23 | CNY 2,25 | CNY 2,19 | 21,48M |
| 2026-08-27 | CNY 2,20 | -0,45 % | CNY 2,20 | CNY 2,23 | CNY 2,18 | 15,81M |
| 2026-08-26 | CNY 2,21 | +0,45 % | CNY 2,18 | CNY 2,25 | CNY 2,18 | 12,54M |
| 2026-08-25 | CNY 2,20 | +2,80 % | CNY 2,13 | CNY 2,20 | CNY 2,13 | 13,38M |
| 2026-08-24 | CNY 2,14 | -1,83 % | CNY 2,18 | CNY 2,19 | CNY 2,11 | 14,89M |
| 2026-08-21 | CNY 2,18 | +0,46 % | CNY 2,17 | CNY 2,20 | CNY 2,10 | 12,37M |
| 2026-08-20 | CNY 2,17 | +3,33 % | CNY 2,12 | CNY 2,20 | CNY 2,11 | 14,06M |
| 2026-08-19 | CNY 2,10 | -2,78 % | CNY 2,16 | CNY 2,17 | CNY 2,10 | 9,14M |
| 2026-08-18 | CNY 2,16 | -0,92 % | CNY 2,18 | CNY 2,20 | CNY 2,12 | 8,57M |
| 2026-08-17 | CNY 2,18 | +1,87 % | CNY 2,15 | CNY 2,19 | CNY 2,11 | 11,82M |
| 2026-08-14 | CNY 2,14 | -0,47 % | CNY 2,15 | CNY 2,16 | CNY 2,09 | 13,49M |
| 2026-08-13 | CNY 2,15 | -1,83 % | CNY 2,20 | CNY 2,20 | CNY 2,14 | 15,78M |
| 2026-08-12 | CNY 2,19 | +0,92 % | CNY 2,17 | CNY 2,22 | CNY 2,15 | 13,44M |
| 2026-08-11 | CNY 2,17 | -0,46 % | CNY 2,17 | CNY 2,19 | CNY 2,15 | 9,13M |
| 2026-08-10 | CNY 2,18 | +0,93 % | CNY 2,14 | CNY 2,19 | CNY 2,10 | 15,84M |
| 2026-08-07 | CNY 2,16 | 0,00 % | CNY 2,16 | CNY 2,16 | CNY 2,04 | 20,60M |
| 2026-08-06 | CNY 2,16 | +3,35 % | CNY 2,07 | CNY 2,16 | CNY 2,06 | 17,36M |
| 2026-08-05 | CNY 2,09 | +0,97 % | CNY 2,09 | CNY 2,11 | CNY 2,06 | 16,23M |
| 2026-08-04 | CNY 2,07 | -0,48 % | CNY 2,11 | CNY 2,13 | CNY 2,06 | 16,39M |
| 2026-08-03 | CNY 2,08 | +3,48 % | CNY 2,02 | CNY 2,09 | CNY 1,99 | 16,81M |
| 2026-07-31 | CNY 2,01 | +1,52 % | CNY 1,99 | CNY 2,02 | CNY 1,97 | 11,61M |
| 2026-07-30 | CNY 1,98 | -0,50 % | CNY 1,98 | CNY 2,04 | CNY 1,96 | 12,22M |
| 2026-07-29 | CNY 1,99 | +2,05 % | CNY 1,95 | CNY 2,00 | CNY 1,94 | 12,30M |
| 2026-07-28 | CNY 1,95 | +2,09 % | CNY 1,89 | CNY 1,97 | CNY 1,89 | 11,94M |
| 2026-07-27 | CNY 1,91 | +1,60 % | CNY 1,88 | CNY 1,94 | CNY 1,86 | 8,87M |
| 2026-07-24 | CNY 1,88 | -2,08 % | CNY 1,91 | CNY 1,94 | CNY 1,87 | 11,30M |
| 2026-07-23 | CNY 1,92 | +2,67 % | CNY 1,86 | CNY 1,94 | CNY 1,85 | 11,51M |
| 2026-07-22 | CNY 1,87 | -0,53 % | CNY 1,86 | CNY 1,91 | CNY 1,85 | 13,25M |
| 2026-07-21 | CNY 1,88 | -1,57 % | CNY 1,91 | CNY 1,93 | CNY 1,82 | 18,53M |
| 2026-07-20 | CNY 1,91 | -2,05 % | CNY 1,95 | CNY 2,02 | CNY 1,88 | 18,38M |
| 2026-07-17 | CNY 1,95 | -3,94 % | CNY 2,02 | CNY 2,09 | CNY 1,95 | 17,68M |
| 2026-07-16 | CNY 2,03 | +1,00 % | CNY 2,01 | CNY 2,07 | CNY 1,97 | 14,59M |
| 2026-07-15 | CNY 2,01 | +1,52 % | CNY 1,97 | CNY 2,05 | CNY 1,97 | 15,07M |
| 2026-07-14 | CNY 1,98 | +3,66 % | CNY 1,90 | CNY 1,99 | CNY 1,88 | 15,73M |
| 2026-07-13 | CNY 1,91 | -3,54 % | CNY 1,98 | CNY 2,00 | CNY 1,90 | 18,92M |
| 2026-07-10 | CNY 1,98 | +4,76 % | CNY 1,87 | CNY 2,05 | CNY 1,85 | 25,93M |
| 2026-07-09 | CNY 1,89 | -1,56 % | CNY 1,90 | CNY 1,94 | CNY 1,86 | 13,97M |
| 2026-07-08 | CNY 1,92 | +0,52 % | CNY 1,90 | CNY 1,93 | CNY 1,85 | 10,08M |
| 2026-07-07 | CNY 1,91 | -2,55 % | CNY 1,95 | CNY 1,96 | CNY 1,87 | 17,00M |
| 2026-07-06 | CNY 1,96 | +0,51 % | CNY 1,96 | CNY 2,00 | CNY 1,92 | 15,18M |
| 2026-07-03 | CNY 1,95 | +1,04 % | CNY 1,93 | CNY 1,97 | CNY 1,90 | 14,30M |
| 2026-07-02 | CNY 1,93 | -1,53 % | CNY 1,95 | CNY 2,01 | CNY 1,92 | 16,69M |
| 2026-07-01 | CNY 1,96 | +3,70 % | CNY 1,89 | CNY 1,98 | CNY 1,86 | 15,01M |
| 2026-06-30 | CNY 1,89 | -1,56 % | CNY 1,90 | CNY 1,94 | CNY 1,86 | 11,14M |
| 2026-06-29 | CNY 1,92 | -0,52 % | CNY 1,91 | CNY 1,92 | CNY 1,83 | 16,12M |
| 2026-06-26 | CNY 1,93 | -2,03 % | CNY 1,96 | CNY 1,98 | CNY 1,91 | 17,65M |
| 2026-06-25 | CNY 1,97 | -1,99 % | CNY 2,01 | CNY 2,02 | CNY 1,95 | 13,52M |
| 2026-06-24 | CNY 2,01 | -5,19 % | CNY 2,14 | CNY 2,14 | CNY 1,98 | 19,37M |
| 2026-06-23 | CNY 2,12 | +2,42 % | CNY 2,07 | CNY 2,15 | CNY 2,05 | 18,34M |
| 2026-06-22 | CNY 2,07 | +1,97 % | CNY 2,03 | CNY 2,08 | CNY 1,96 | 13,20M |
| 2026-06-18 | CNY 2,03 | -0,98 % | CNY 2,05 | CNY 2,08 | CNY 2,00 | 11,97M |
| 2026-06-17 | CNY 2,05 | -3,76 % | CNY 2,12 | CNY 2,13 | CNY 2,04 | 16,25M |
| 2026-06-16 | CNY 2,13 | -1,39 % | CNY 2,17 | CNY 2,18 | CNY 2,10 | 14,88M |
| 2026-06-15 | CNY 2,16 | -1,37 % | CNY 2,18 | CNY 2,26 | CNY 2,15 | 18,60M |
| 2026-06-12 | CNY 2,19 | +0,46 % | CNY 2,19 | CNY 2,23 | CNY 2,12 | 22,38M |
| 2026-06-11 | CNY 2,18 | +0,93 % | CNY 2,14 | CNY 2,20 | CNY 2,11 | 16,53M |
| 2026-06-10 | CNY 2,16 | -0,92 % | CNY 2,16 | CNY 2,18 | CNY 2,10 | 15,01M |
| 2026-06-09 | CNY 2,18 | -0,46 % | CNY 2,19 | CNY 2,21 | CNY 2,11 | 19,89M |
| 2026-06-08 | CNY 2,19 | -2,67 % | CNY 2,21 | CNY 2,30 | CNY 2,15 | 22,46M |
| 2026-06-05 | CNY 2,25 | +2,27 % | CNY 2,20 | CNY 2,28 | CNY 2,19 | 22,72M |
| 2026-06-04 | CNY 2,20 | -1,79 % | CNY 2,21 | CNY 2,29 | CNY 2,18 | 23,46M |
| 2026-06-03 | CNY 2,24 | -2,61 % | CNY 2,29 | CNY 2,30 | CNY 2,21 | 20,44M |
| 2026-06-02 | CNY 2,30 | -2,95 % | CNY 2,37 | CNY 2,39 | CNY 2,27 | 25,23M |
| 2026-06-01 | CNY 2,37 | +5,33 % | CNY 2,24 | CNY 2,38 | CNY 2,19 | 28,97M |
| 2026-05-29 | CNY 2,25 | -1,32 % | CNY 2,28 | CNY 2,43 | CNY 2,24 | 25,90M |
| 2026-05-28 | CNY 2,28 | +2,70 % | CNY 2,21 | CNY 2,30 | CNY 2,20 | 18,11M |
| 2026-05-27 | CNY 2,22 | -3,90 % | CNY 2,31 | CNY 2,32 | CNY 2,19 | 17,63M |
| 2026-05-26 | CNY 2,31 | -2,53 % | CNY 2,38 | CNY 2,39 | CNY 2,28 | 17,50M |