KraussMaffei Company Limited Class A 600579
SSE · China · Produzierendes Gewerbe
CNY 7,03+0,01 (+0,14 %)
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 7,03 | +0,14 % | CNY 7,06 | CNY 7,07 | CNY 6,98 | 2,22M |
| 2026-09-29 | CNY 7,02 | +2,03 % | CNY 6,88 | CNY 7,10 | CNY 6,85 | 3,63M |
| 2026-09-28 | CNY 6,88 | -3,91 % | CNY 7,15 | CNY 7,15 | CNY 6,85 | 5,31M |
| 2026-09-24 | CNY 7,16 | 0,00 % | CNY 7,17 | CNY 7,26 | CNY 7,13 | 4,49M |
| 2026-09-23 | CNY 7,16 | -1,24 % | CNY 7,24 | CNY 7,32 | CNY 7,15 | 4,87M |
| 2026-09-22 | CNY 7,25 | 0,00 % | CNY 7,25 | CNY 7,30 | CNY 7,19 | 6,15M |
| 2026-09-21 | CNY 7,25 | +1,12 % | CNY 7,17 | CNY 7,27 | CNY 7,12 | 6,81M |
| 2026-09-18 | CNY 7,17 | +1,27 % | CNY 7,08 | CNY 7,21 | CNY 7,03 | 8,08M |
| 2026-09-17 | CNY 7,08 | -1,53 % | CNY 7,12 | CNY 7,14 | CNY 6,98 | 8,92M |
| 2026-09-16 | CNY 7,19 | -1,51 % | CNY 7,12 | CNY 7,38 | CNY 6,93 | 16,07M |
| 2026-09-15 | CNY 7,30 | +2,82 % | CNY 7,14 | CNY 7,46 | CNY 6,86 | 16,32M |
| 2026-09-14 | CNY 7,10 | 0,00 % | CNY 7,06 | CNY 7,14 | CNY 7,02 | 3,75M |
| 2026-09-11 | CNY 7,10 | -1,39 % | CNY 7,18 | CNY 7,18 | CNY 7,04 | 4,70M |
| 2026-09-10 | CNY 7,20 | -0,83 % | CNY 7,25 | CNY 7,35 | CNY 7,18 | 5,26M |
| 2026-09-09 | CNY 7,26 | +0,69 % | CNY 7,22 | CNY 7,28 | CNY 7,13 | 7,35M |
| 2026-09-08 | CNY 7,21 | +3,74 % | CNY 6,96 | CNY 7,47 | CNY 6,93 | 10,63M |
| 2026-09-07 | CNY 6,95 | -0,29 % | CNY 6,98 | CNY 7,01 | CNY 6,93 | 2,71M |
| 2026-09-04 | CNY 6,97 | -0,14 % | CNY 7,02 | CNY 7,13 | CNY 6,91 | 5,59M |
| 2026-09-03 | CNY 6,98 | -0,71 % | CNY 7,05 | CNY 7,08 | CNY 6,98 | 3,27M |
| 2026-09-02 | CNY 7,03 | -0,42 % | CNY 7,02 | CNY 7,07 | CNY 6,93 | 3,56M |
| 2026-09-01 | CNY 7,06 | +0,57 % | CNY 7,00 | CNY 7,09 | CNY 6,97 | 3,05M |
| 2026-08-31 | CNY 7,02 | 0,00 % | CNY 6,99 | CNY 7,06 | CNY 6,94 | 2,69M |
| 2026-08-28 | CNY 7,02 | +0,43 % | CNY 7,01 | CNY 7,06 | CNY 6,95 | 2,70M |
| 2026-08-27 | CNY 6,99 | -0,29 % | CNY 7,00 | CNY 7,02 | CNY 6,93 | 3,87M |
| 2026-08-26 | CNY 7,01 | +1,59 % | CNY 6,92 | CNY 7,10 | CNY 6,89 | 4,13M |
| 2026-08-25 | CNY 6,90 | +1,77 % | CNY 6,71 | CNY 6,91 | CNY 6,70 | 2,93M |
| 2026-08-24 | CNY 6,78 | -2,59 % | CNY 6,96 | CNY 6,99 | CNY 6,73 | 3,96M |
| 2026-08-21 | CNY 6,96 | -0,85 % | CNY 6,93 | CNY 7,02 | CNY 6,86 | 3,53M |
| 2026-08-20 | CNY 7,02 | +1,15 % | CNY 7,00 | CNY 7,08 | CNY 6,97 | 3,70M |
| 2026-08-19 | CNY 6,94 | -3,07 % | CNY 7,17 | CNY 7,28 | CNY 6,93 | 7,20M |
| 2026-08-18 | CNY 7,16 | -1,10 % | CNY 7,24 | CNY 7,30 | CNY 7,13 | 5,46M |
| 2026-08-17 | CNY 7,24 | 0,00 % | CNY 7,19 | CNY 7,33 | CNY 7,19 | 5,23M |
| 2026-08-14 | CNY 7,24 | +0,56 % | CNY 7,26 | CNY 7,37 | CNY 7,10 | 6,71M |
| 2026-08-13 | CNY 7,20 | -1,64 % | CNY 7,30 | CNY 7,38 | CNY 7,20 | 5,88M |
| 2026-08-12 | CNY 7,32 | +1,81 % | CNY 7,19 | CNY 7,42 | CNY 7,17 | 6,58M |
| 2026-08-11 | CNY 7,19 | -1,91 % | CNY 7,31 | CNY 7,32 | CNY 7,19 | 4,66M |
| 2026-08-10 | CNY 7,33 | +0,69 % | CNY 7,30 | CNY 7,37 | CNY 7,15 | 6,09M |
| 2026-08-07 | CNY 7,28 | +0,28 % | CNY 7,23 | CNY 7,31 | CNY 7,09 | 6,11M |
| 2026-08-06 | CNY 7,26 | +0,69 % | CNY 7,21 | CNY 7,30 | CNY 7,11 | 6,62M |
| 2026-08-05 | CNY 7,21 | +1,12 % | CNY 7,12 | CNY 7,22 | CNY 7,00 | 6,93M |
| 2026-08-04 | CNY 7,13 | -0,28 % | CNY 7,18 | CNY 7,19 | CNY 7,10 | 5,05M |
| 2026-08-03 | CNY 7,15 | +0,56 % | CNY 7,10 | CNY 7,18 | CNY 7,05 | 4,42M |
| 2026-07-31 | CNY 7,11 | +0,99 % | CNY 7,04 | CNY 7,18 | CNY 7,00 | 5,97M |
| 2026-07-30 | CNY 7,04 | -2,22 % | CNY 7,20 | CNY 7,22 | CNY 7,03 | 6,31M |
| 2026-07-29 | CNY 7,20 | +1,55 % | CNY 7,07 | CNY 7,20 | CNY 6,98 | 7,59M |
| 2026-07-28 | CNY 7,09 | +1,00 % | CNY 7,03 | CNY 7,18 | CNY 6,97 | 7,25M |
| 2026-07-27 | CNY 7,02 | +3,08 % | CNY 6,79 | CNY 7,10 | CNY 6,73 | 6,71M |
| 2026-07-24 | CNY 6,81 | -1,87 % | CNY 6,83 | CNY 7,05 | CNY 6,77 | 6,65M |
| 2026-07-23 | CNY 6,94 | +4,68 % | CNY 6,63 | CNY 7,12 | CNY 6,56 | 9,44M |
| 2026-07-22 | CNY 6,63 | -3,21 % | CNY 6,79 | CNY 6,80 | CNY 6,60 | 6,27M |
| 2026-07-21 | CNY 6,85 | -0,72 % | CNY 7,10 | CNY 7,15 | CNY 6,62 | 7,51M |
| 2026-07-20 | CNY 6,90 | +1,32 % | CNY 6,80 | CNY 6,95 | CNY 6,47 | 8,55M |
| 2026-07-17 | CNY 6,81 | -3,40 % | CNY 7,05 | CNY 7,16 | CNY 6,75 | 7,37M |
| 2026-07-16 | CNY 7,05 | +1,00 % | CNY 6,91 | CNY 7,17 | CNY 6,83 | 7,65M |
| 2026-07-15 | CNY 6,98 | -9,11 % | CNY 7,52 | CNY 7,53 | CNY 6,92 | 17,23M |
| 2026-07-14 | CNY 7,68 | -1,79 % | CNY 7,94 | CNY 8,07 | CNY 7,59 | 11,08M |
| 2026-07-13 | CNY 7,82 | +0,39 % | CNY 7,77 | CNY 7,98 | CNY 7,64 | 10,88M |
| 2026-07-10 | CNY 7,79 | -3,47 % | CNY 8,00 | CNY 8,00 | CNY 7,70 | 13,53M |
| 2026-07-09 | CNY 8,07 | +2,41 % | CNY 7,79 | CNY 8,15 | CNY 7,70 | 17,59M |
| 2026-07-08 | CNY 7,88 | +2,60 % | CNY 7,59 | CNY 7,98 | CNY 7,47 | 15,26M |
| 2026-07-07 | CNY 7,68 | +3,64 % | CNY 7,36 | CNY 7,99 | CNY 7,27 | 14,91M |
| 2026-07-06 | CNY 7,41 | -6,32 % | CNY 7,80 | CNY 7,85 | CNY 7,19 | 12,42M |
| 2026-07-03 | CNY 7,91 | +2,46 % | CNY 7,62 | CNY 7,96 | CNY 7,45 | 14,96M |
| 2026-07-02 | CNY 7,72 | -4,46 % | CNY 7,98 | CNY 8,00 | CNY 7,71 | 14,52M |
| 2026-07-01 | CNY 8,08 | -2,18 % | CNY 8,18 | CNY 8,26 | CNY 7,96 | 17,02M |
| 2026-06-30 | CNY 8,26 | +1,35 % | CNY 7,98 | CNY 8,43 | CNY 7,80 | 24,24M |
| 2026-06-29 | CNY 8,15 | +5,30 % | CNY 7,72 | CNY 8,25 | CNY 7,55 | 28,88M |
| 2026-06-26 | CNY 7,74 | -1,90 % | CNY 7,87 | CNY 7,95 | CNY 7,55 | 27,69M |
| 2026-06-25 | CNY 7,89 | +10,04 % | CNY 7,25 | CNY 7,89 | CNY 7,17 | 18,06M |
| 2026-06-24 | CNY 7,17 | -2,98 % | CNY 7,35 | CNY 7,35 | CNY 7,05 | 13,03M |
| 2026-06-23 | CNY 7,39 | -0,67 % | CNY 7,37 | CNY 7,59 | CNY 7,37 | 17,28M |
| 2026-06-22 | CNY 7,44 | +0,95 % | CNY 7,35 | CNY 7,48 | CNY 7,10 | 21,27M |
| 2026-06-18 | CNY 7,37 | -1,73 % | CNY 7,76 | CNY 8,00 | CNY 7,21 | 36,59M |
| 2026-06-17 | CNY 7,50 | +9,97 % | CNY 6,78 | CNY 7,50 | CNY 6,52 | 20,52M |
| 2026-06-16 | CNY 6,82 | +1,94 % | CNY 6,60 | CNY 7,00 | CNY 6,60 | 15,21M |
| 2026-06-15 | CNY 6,69 | +1,21 % | CNY 6,61 | CNY 6,84 | CNY 6,56 | 13,68M |
| 2026-06-12 | CNY 6,61 | -1,93 % | CNY 6,85 | CNY 6,99 | CNY 6,60 | 16,27M |
| 2026-06-11 | CNY 6,74 | -4,94 % | CNY 7,01 | CNY 7,19 | CNY 6,67 | 25,79M |
| 2026-06-10 | CNY 7,09 | -1,12 % | CNY 7,38 | CNY 7,89 | CNY 7,01 | 35,56M |
| 2026-06-09 | CNY 7,17 | +9,97 % | CNY 6,52 | CNY 7,17 | CNY 6,52 | 14,85M |
| 2026-06-08 | CNY 6,52 | -1,36 % | CNY 6,49 | CNY 6,60 | CNY 6,37 | 5,02M |
| 2026-06-05 | CNY 6,61 | +2,48 % | CNY 6,44 | CNY 6,69 | CNY 6,37 | 5,14M |
| 2026-06-04 | CNY 6,45 | -1,68 % | CNY 6,53 | CNY 6,56 | CNY 6,41 | 4,37M |
| 2026-06-03 | CNY 6,56 | -0,76 % | CNY 6,60 | CNY 6,64 | CNY 6,49 | 4,41M |
| 2026-06-02 | CNY 6,61 | -1,64 % | CNY 6,78 | CNY 6,82 | CNY 6,57 | 4,81M |
| 2026-06-01 | CNY 6,72 | +1,66 % | CNY 6,58 | CNY 6,79 | CNY 6,55 | 4,24M |
| 2026-05-29 | CNY 6,61 | -1,20 % | CNY 6,69 | CNY 6,74 | CNY 6,56 | 4,66M |
| 2026-05-28 | CNY 6,69 | +0,60 % | CNY 6,65 | CNY 6,73 | CNY 6,53 | 4,53M |
| 2026-05-27 | CNY 6,65 | -1,48 % | CNY 6,79 | CNY 6,81 | CNY 6,58 | 5,43M |
| 2026-05-26 | CNY 6,75 | -2,60 % | CNY 6,93 | CNY 6,94 | CNY 6,69 | 5,44M |