Shenzhen Expressway Corporation Limited Class A 600548
SSE · China · Transport
CNY 8,12+0,06 (+0,74 %)
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 8,12 | +0,74 % | CNY 8,08 | CNY 8,14 | CNY 8,04 | 2,77M |
| 2026-09-29 | CNY 8,06 | +1,26 % | CNY 7,95 | CNY 8,08 | CNY 7,94 | 2,18M |
| 2026-09-28 | CNY 7,96 | -0,87 % | CNY 8,02 | CNY 8,03 | CNY 7,93 | 2,71M |
| 2026-09-24 | CNY 8,03 | -0,12 % | CNY 8,05 | CNY 8,06 | CNY 8,01 | 1,63M |
| 2026-09-23 | CNY 8,04 | -0,74 % | CNY 8,10 | CNY 8,11 | CNY 8,02 | 2,36M |
| 2026-09-22 | CNY 8,10 | -0,12 % | CNY 8,09 | CNY 8,11 | CNY 8,07 | 2,08M |
| 2026-09-21 | CNY 8,11 | -0,25 % | CNY 8,13 | CNY 8,13 | CNY 8,07 | 3,49M |
| 2026-09-18 | CNY 8,13 | -0,49 % | CNY 8,15 | CNY 8,17 | CNY 8,12 | 2,93M |
| 2026-09-17 | CNY 8,17 | +0,12 % | CNY 8,18 | CNY 8,19 | CNY 8,10 | 2,83M |
| 2026-09-16 | CNY 8,16 | -0,12 % | CNY 8,18 | CNY 8,18 | CNY 8,09 | 2,89M |
| 2026-09-15 | CNY 8,17 | -0,24 % | CNY 8,17 | CNY 8,24 | CNY 8,13 | 4,08M |
| 2026-09-14 | CNY 8,19 | -0,12 % | CNY 8,19 | CNY 8,29 | CNY 8,16 | 3,45M |
| 2026-09-11 | CNY 8,20 | -1,56 % | CNY 8,30 | CNY 8,35 | CNY 8,20 | 3,57M |
| 2026-09-10 | CNY 8,33 | +0,60 % | CNY 8,26 | CNY 8,35 | CNY 8,21 | 5,34M |
| 2026-09-09 | CNY 8,28 | +1,35 % | CNY 8,18 | CNY 8,33 | CNY 8,12 | 9,32M |
| 2026-09-08 | CNY 8,17 | -3,88 % | CNY 8,42 | CNY 8,45 | CNY 8,10 | 18,67M |
| 2026-09-07 | CNY 8,50 | +0,35 % | CNY 8,50 | CNY 8,55 | CNY 8,38 | 4,18M |
| 2026-09-04 | CNY 8,47 | +3,55 % | CNY 8,18 | CNY 8,47 | CNY 8,18 | 12,71M |
| 2026-09-03 | CNY 8,18 | -0,12 % | CNY 8,23 | CNY 8,26 | CNY 8,16 | 3,95M |
| 2026-09-02 | CNY 8,19 | -2,03 % | CNY 8,38 | CNY 8,38 | CNY 8,16 | 6,76M |
| 2026-09-01 | CNY 8,36 | +1,21 % | CNY 8,28 | CNY 8,54 | CNY 8,24 | 10,20M |
| 2026-08-31 | CNY 8,26 | -0,60 % | CNY 8,35 | CNY 8,35 | CNY 8,25 | 3,42M |
| 2026-08-28 | CNY 8,31 | +0,97 % | CNY 8,22 | CNY 8,33 | CNY 8,20 | 3,18M |
| 2026-08-27 | CNY 8,23 | -0,48 % | CNY 8,27 | CNY 8,27 | CNY 8,16 | 3,34M |
| 2026-08-26 | CNY 8,27 | +0,61 % | CNY 8,23 | CNY 8,29 | CNY 8,22 | 2,37M |
| 2026-08-25 | CNY 8,22 | -0,36 % | CNY 8,20 | CNY 8,27 | CNY 8,20 | 2,69M |
| 2026-08-24 | CNY 8,25 | +0,86 % | CNY 8,15 | CNY 8,27 | CNY 8,15 | 2,55M |
| 2026-08-21 | CNY 8,18 | -1,21 % | CNY 8,28 | CNY 8,31 | CNY 8,17 | 2,50M |
| 2026-08-20 | CNY 8,28 | -0,48 % | CNY 8,33 | CNY 8,40 | CNY 8,21 | 2,74M |
| 2026-08-19 | CNY 8,32 | +0,12 % | CNY 8,31 | CNY 8,42 | CNY 8,28 | 3,28M |
| 2026-08-18 | CNY 8,31 | -0,24 % | CNY 8,30 | CNY 8,34 | CNY 8,28 | 1,64M |
| 2026-08-17 | CNY 8,33 | -0,48 % | CNY 8,38 | CNY 8,38 | CNY 8,28 | 2,02M |
| 2026-08-14 | CNY 8,37 | 0,00 % | CNY 8,34 | CNY 8,42 | CNY 8,32 | 2,79M |
| 2026-08-13 | CNY 8,37 | +0,36 % | CNY 8,29 | CNY 8,40 | CNY 8,29 | 2,30M |
| 2026-08-12 | CNY 8,34 | +0,72 % | CNY 8,28 | CNY 8,36 | CNY 8,20 | 3,18M |
| 2026-08-11 | CNY 8,28 | -1,19 % | CNY 8,38 | CNY 8,39 | CNY 8,27 | 3,30M |
| 2026-08-10 | CNY 8,38 | +0,36 % | CNY 8,34 | CNY 8,42 | CNY 8,30 | 3,00M |
| 2026-08-07 | CNY 8,35 | -0,83 % | CNY 8,42 | CNY 8,44 | CNY 8,33 | 3,39M |
| 2026-08-06 | CNY 8,42 | -0,71 % | CNY 8,45 | CNY 8,50 | CNY 8,37 | 3,16M |
| 2026-08-05 | CNY 8,48 | -1,05 % | CNY 8,56 | CNY 8,57 | CNY 8,41 | 4,89M |
| 2026-08-04 | CNY 8,57 | -2,28 % | CNY 8,77 | CNY 8,80 | CNY 8,56 | 3,98M |
| 2026-08-03 | CNY 8,77 | +0,46 % | CNY 8,74 | CNY 8,86 | CNY 8,72 | 4,65M |
| 2026-07-31 | CNY 8,73 | +0,11 % | CNY 8,71 | CNY 8,73 | CNY 8,51 | 4,34M |
| 2026-07-30 | CNY 8,72 | +1,51 % | CNY 8,59 | CNY 8,72 | CNY 8,53 | 4,00M |
| 2026-07-29 | CNY 8,59 | +1,54 % | CNY 8,47 | CNY 8,61 | CNY 8,46 | 3,81M |
| 2026-07-28 | CNY 8,46 | -0,12 % | CNY 8,42 | CNY 8,48 | CNY 8,37 | 2,88M |
| 2026-07-27 | CNY 8,47 | +0,24 % | CNY 8,42 | CNY 8,50 | CNY 8,42 | 2,94M |
| 2026-07-24 | CNY 8,45 | -1,17 % | CNY 8,56 | CNY 8,59 | CNY 8,44 | 2,48M |
| 2026-07-23 | CNY 8,55 | -0,35 % | CNY 8,59 | CNY 8,63 | CNY 8,46 | 3,10M |
| 2026-07-22 | CNY 8,58 | +0,23 % | CNY 8,51 | CNY 8,59 | CNY 8,40 | 4,43M |
| 2026-07-21 | CNY 8,56 | -1,83 % | CNY 8,71 | CNY 8,84 | CNY 8,50 | 6,76M |
| 2026-07-20 | CNY 8,72 | +3,07 % | CNY 8,46 | CNY 8,73 | CNY 8,43 | 6,21M |
| 2026-07-17 | CNY 8,46 | -0,12 % | CNY 8,49 | CNY 8,64 | CNY 8,43 | 5,79M |
| 2026-07-16 | CNY 8,47 | -0,59 % | CNY 8,53 | CNY 8,60 | CNY 8,45 | 2,78M |
| 2026-07-15 | CNY 8,52 | +0,12 % | CNY 8,51 | CNY 8,60 | CNY 8,43 | 3,35M |
| 2026-07-14 | CNY 8,51 | -2,18 % | CNY 8,45 | CNY 8,61 | CNY 8,37 | 4,11M |
| 2026-07-13 | CNY 8,70 | +0,69 % | CNY 8,60 | CNY 8,75 | CNY 8,57 | 2,70M |
| 2026-07-10 | CNY 8,64 | -0,69 % | CNY 8,68 | CNY 8,74 | CNY 8,60 | 2,21M |
| 2026-07-09 | CNY 8,70 | -0,80 % | CNY 8,78 | CNY 8,78 | CNY 8,63 | 2,23M |
| 2026-07-08 | CNY 8,77 | +1,39 % | CNY 8,63 | CNY 8,78 | CNY 8,57 | 1,85M |
| 2026-07-07 | CNY 8,65 | -1,93 % | CNY 8,75 | CNY 8,88 | CNY 8,63 | 1,80M |
| 2026-07-06 | CNY 8,82 | +1,61 % | CNY 8,67 | CNY 8,84 | CNY 8,58 | 3,06M |
| 2026-07-03 | CNY 8,68 | +2,60 % | CNY 8,49 | CNY 8,70 | CNY 8,49 | 3,51M |
| 2026-07-02 | CNY 8,46 | +1,81 % | CNY 8,24 | CNY 8,50 | CNY 8,24 | 3,32M |
| 2026-07-01 | CNY 8,31 | +2,21 % | CNY 8,16 | CNY 8,31 | CNY 8,06 | 2,13M |
| 2026-06-30 | CNY 8,13 | -1,93 % | CNY 8,30 | CNY 8,41 | CNY 8,08 | 3,05M |
| 2026-06-29 | CNY 8,29 | +1,84 % | CNY 8,12 | CNY 8,36 | CNY 7,96 | 3,51M |
| 2026-06-26 | CNY 8,14 | -1,45 % | CNY 8,25 | CNY 8,35 | CNY 8,12 | 1,80M |
| 2026-06-25 | CNY 8,26 | -0,24 % | CNY 8,24 | CNY 8,32 | CNY 8,18 | 1,45M |
| 2026-06-24 | CNY 8,28 | -2,01 % | CNY 8,44 | CNY 8,44 | CNY 8,23 | 1,52M |
| 2026-06-23 | CNY 8,45 | +2,05 % | CNY 8,28 | CNY 8,46 | CNY 8,25 | 2,39M |
| 2026-06-22 | CNY 8,28 | 0,00 % | CNY 8,27 | CNY 8,35 | CNY 8,11 | 2,38M |
| 2026-06-18 | CNY 8,28 | -2,93 % | CNY 8,52 | CNY 8,52 | CNY 8,20 | 4,52M |
| 2026-06-17 | CNY 8,53 | -0,81 % | CNY 8,60 | CNY 8,60 | CNY 8,50 | 2,11M |
| 2026-06-16 | CNY 8,60 | -0,81 % | CNY 8,68 | CNY 8,70 | CNY 8,58 | 2,31M |
| 2026-06-15 | CNY 8,67 | +0,23 % | CNY 8,66 | CNY 8,71 | CNY 8,56 | 2,16M |
| 2026-06-12 | CNY 8,65 | +1,41 % | CNY 8,63 | CNY 8,66 | CNY 8,50 | 2,09M |
| 2026-06-11 | CNY 8,53 | -2,18 % | CNY 8,70 | CNY 8,74 | CNY 8,52 | 2,57M |
| 2026-06-10 | CNY 8,72 | +0,58 % | CNY 8,60 | CNY 8,74 | CNY 8,60 | 1,40M |
| 2026-06-09 | CNY 8,67 | +0,12 % | CNY 8,59 | CNY 8,73 | CNY 8,58 | 1,54M |
| 2026-06-08 | CNY 8,66 | -1,25 % | CNY 8,90 | CNY 8,90 | CNY 8,62 | 3,39M |
| 2026-06-05 | CNY 8,77 | 0,00 % | CNY 8,71 | CNY 8,87 | CNY 8,71 | 2,15M |
| 2026-06-04 | CNY 8,77 | -1,24 % | CNY 8,83 | CNY 8,92 | CNY 8,73 | 2,11M |
| 2026-06-03 | CNY 8,88 | -1,11 % | CNY 8,98 | CNY 8,98 | CNY 8,82 | 2,39M |
| 2026-06-02 | CNY 8,98 | -0,55 % | CNY 9,03 | CNY 9,06 | CNY 8,96 | 2,49M |
| 2026-06-01 | CNY 9,03 | +1,23 % | CNY 8,95 | CNY 9,10 | CNY 8,83 | 3,88M |
| 2026-05-29 | CNY 8,92 | +1,94 % | CNY 8,74 | CNY 8,95 | CNY 8,71 | 3,51M |
| 2026-05-28 | CNY 8,75 | -1,46 % | CNY 8,91 | CNY 8,91 | CNY 8,72 | 2,91M |
| 2026-05-27 | CNY 8,88 | +0,34 % | CNY 8,92 | CNY 8,92 | CNY 8,79 | 2,03M |
| 2026-05-26 | CNY 8,85 | +0,23 % | CNY 8,81 | CNY 8,93 | CNY 8,76 | 2,22M |