Tsingtao Brewery Co., Ltd. Class A 600600
SSE · China · Kurzlebige Konsumgüter
CNY 50,02+0,50 (+1,01 %)
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 50,02 | +1,01 % | CNY 49,54 | CNY 50,18 | CNY 49,53 | 2,54M |
| 2026-09-29 | CNY 49,52 | -0,36 % | CNY 49,78 | CNY 49,85 | CNY 49,48 | 2,33M |
| 2026-09-28 | CNY 49,70 | -0,38 % | CNY 49,89 | CNY 50,10 | CNY 49,70 | 2,30M |
| 2026-09-24 | CNY 49,89 | -1,13 % | CNY 50,30 | CNY 50,60 | CNY 49,88 |
| 3,37M |
| 2026-09-23 | CNY 50,46 | +0,62 % | CNY 50,12 | CNY 51,00 | CNY 49,97 | 4,22M |
| 2026-09-22 | CNY 50,15 | -0,12 % | CNY 50,20 | CNY 50,39 | CNY 50,08 | 2,69M |
| 2026-09-21 | CNY 50,21 | +0,30 % | CNY 50,06 | CNY 50,30 | CNY 49,87 | 3,13M |
| 2026-09-18 | CNY 50,06 | -0,10 % | CNY 50,11 | CNY 50,38 | CNY 50,06 | 3,31M |
| 2026-09-17 | CNY 50,11 | -0,58 % | CNY 50,32 | CNY 50,36 | CNY 50,08 | 2,19M |
| 2026-09-16 | CNY 50,40 | -0,71 % | CNY 50,70 | CNY 50,75 | CNY 50,13 | 2,55M |
| 2026-09-15 | CNY 50,76 | -0,08 % | CNY 50,90 | CNY 50,99 | CNY 50,59 | 1,84M |
| 2026-09-14 | CNY 50,80 | +0,57 % | CNY 50,51 | CNY 50,94 | CNY 50,50 | 2,42M |
| 2026-09-11 | CNY 50,51 | -0,77 % | CNY 50,83 | CNY 50,90 | CNY 50,26 | 3,52M |
| 2026-09-10 | CNY 50,90 | -0,93 % | CNY 51,17 | CNY 51,32 | CNY 50,90 | 3,07M |
| 2026-09-09 | CNY 51,38 | -0,17 % | CNY 51,20 | CNY 51,49 | CNY 51,03 | 3,48M |
| 2026-09-08 | CNY 51,47 | 0,00 % | CNY 51,45 | CNY 51,58 | CNY 51,20 | 2,67M |
| 2026-09-07 | CNY 51,47 | -0,04 % | CNY 51,48 | CNY 51,74 | CNY 51,08 | 3,29M |
| 2026-09-04 | CNY 51,49 | +1,48 % | CNY 50,74 | CNY 51,64 | CNY 50,74 | 5,32M |
| 2026-09-03 | CNY 50,74 | +0,36 % | CNY 50,61 | CNY 51,07 | CNY 50,61 | 2,73M |
| 2026-09-02 | CNY 50,56 | -0,69 % | CNY 50,80 | CNY 51,10 | CNY 50,52 | 3,08M |
| 2026-09-01 | CNY 50,91 | +0,41 % | CNY 50,50 | CNY 51,19 | CNY 50,50 | 4,07M |
| 2026-08-31 | CNY 50,70 | -0,86 % | CNY 51,02 | CNY 51,21 | CNY 50,65 | 4,07M |
| 2026-08-28 | CNY 51,14 | +0,29 % | CNY 50,93 | CNY 51,37 | CNY 50,79 | 3,83M |
| 2026-08-27 | CNY 50,99 | -1,07 % | CNY 51,03 | CNY 51,30 | CNY 50,43 | 6,08M |
| 2026-08-26 | CNY 51,54 | +0,59 % | CNY 51,30 | CNY 51,69 | CNY 51,24 | 3,59M |
| 2026-08-25 | CNY 51,24 | +1,03 % | CNY 50,77 | CNY 51,26 | CNY 50,77 | 3,00M |
| 2026-08-24 | CNY 50,72 | -0,20 % | CNY 50,77 | CNY 51,00 | CNY 50,60 | 3,69M |
| 2026-08-21 | CNY 50,82 | -1,21 % | CNY 51,45 | CNY 51,52 | CNY 50,64 | 4,63M |
| 2026-08-20 | CNY 51,44 | +0,14 % | CNY 51,38 | CNY 51,75 | CNY 51,27 | 3,76M |
| 2026-08-19 | CNY 51,37 | -0,50 % | CNY 51,68 | CNY 52,01 | CNY 51,32 | 4,33M |
| 2026-08-18 | CNY 51,63 | -0,92 % | CNY 51,88 | CNY 52,16 | CNY 51,40 | 5,49M |
| 2026-08-17 | CNY 52,11 | -0,84 % | CNY 52,42 | CNY 52,50 | CNY 51,82 | 5,37M |
| 2026-08-14 | CNY 52,55 | -0,98 % | CNY 53,06 | CNY 53,14 | CNY 52,48 | 4,47M |
| 2026-08-13 | CNY 53,07 | -0,71 % | CNY 53,40 | CNY 53,62 | CNY 53,05 | 4,58M |
| 2026-08-12 | CNY 53,45 | +0,19 % | CNY 53,40 | CNY 53,72 | CNY 53,03 | 5,15M |
| 2026-08-11 | CNY 53,35 | -0,95 % | CNY 53,80 | CNY 53,84 | CNY 53,31 | 4,70M |
| 2026-08-10 | CNY 53,86 | +0,49 % | CNY 53,58 | CNY 54,23 | CNY 53,45 | 6,22M |
| 2026-08-07 | CNY 53,60 | +0,07 % | CNY 53,60 | CNY 53,75 | CNY 53,03 | 5,24M |
| 2026-08-06 | CNY 53,56 | -0,85 % | CNY 54,02 | CNY 54,10 | CNY 53,31 | 5,89M |
| 2026-08-05 | CNY 54,02 | -1,21 % | CNY 54,50 | CNY 54,79 | CNY 53,50 | 8,40M |
| 2026-08-04 | CNY 54,68 | -2,69 % | CNY 56,01 | CNY 56,20 | CNY 54,57 | 8,53M |
| 2026-08-03 | CNY 56,19 | +0,34 % | CNY 56,01 | CNY 57,27 | CNY 56,00 | 7,68M |
| 2026-07-31 | CNY 56,00 | -2,52 % | CNY 56,35 | CNY 57,20 | CNY 55,85 | 14,32M |
| 2026-07-30 | CNY 57,45 | +3,40 % | CNY 55,72 | CNY 57,75 | CNY 55,47 | 14,62M |
| 2026-07-29 | CNY 55,56 | +2,06 % | CNY 54,43 | CNY 56,15 | CNY 54,20 | 11,04M |
| 2026-07-28 | CNY 54,44 | +2,56 % | CNY 52,98 | CNY 54,44 | CNY 52,80 | 9,18M |
| 2026-07-27 | CNY 53,08 | +0,49 % | CNY 53,19 | CNY 53,73 | CNY 52,78 | 4,83M |
| 2026-07-24 | CNY 52,82 | -1,91 % | CNY 53,63 | CNY 53,98 | CNY 52,77 | 3,83M |
| 2026-07-23 | CNY 53,85 | +0,02 % | CNY 53,58 | CNY 54,04 | CNY 53,05 | 4,56M |
| 2026-07-22 | CNY 53,84 | +0,52 % | CNY 53,21 | CNY 53,95 | CNY 52,52 | 8,03M |
| 2026-07-21 | CNY 53,56 | -0,91 % | CNY 54,00 | CNY 55,22 | CNY 53,33 | 11,69M |
| 2026-07-20 | CNY 54,05 | +2,93 % | CNY 52,53 | CNY 54,11 | CNY 52,53 | 10,65M |
| 2026-07-17 | CNY 52,51 | -0,66 % | CNY 52,75 | CNY 53,36 | CNY 52,37 | 6,98M |
| 2026-07-16 | CNY 52,86 | -3,79 % | CNY 52,17 | CNY 53,07 | CNY 52,00 | 8,48M |
| 2026-07-15 | CNY 54,94 | +2,06 % | CNY 53,73 | CNY 55,22 | CNY 53,40 | 10,27M |
| 2026-07-14 | CNY 53,83 | +0,32 % | CNY 53,68 | CNY 53,99 | CNY 53,25 | 5,75M |
| 2026-07-13 | CNY 53,66 | +0,30 % | CNY 53,29 | CNY 53,88 | CNY 52,90 | 4,87M |
| 2026-07-10 | CNY 53,50 | +1,17 % | CNY 52,80 | CNY 53,67 | CNY 52,38 | 5,91M |
| 2026-07-09 | CNY 52,88 | -0,81 % | CNY 53,15 | CNY 53,30 | CNY 52,65 | 3,96M |
| 2026-07-08 | CNY 53,31 | -0,26 % | CNY 53,33 | CNY 53,82 | CNY 52,72 | 3,60M |
| 2026-07-07 | CNY 53,45 | -1,82 % | CNY 54,40 | CNY 54,40 | CNY 53,08 | 5,03M |
| 2026-07-06 | CNY 54,44 | +1,99 % | CNY 53,18 | CNY 54,50 | CNY 53,02 | 6,81M |
| 2026-07-03 | CNY 53,38 | +0,89 % | CNY 52,93 | CNY 53,58 | CNY 52,72 | 5,72M |
| 2026-07-02 | CNY 52,91 | +0,04 % | CNY 52,80 | CNY 53,50 | CNY 52,43 | 5,45M |
| 2026-07-01 | CNY 52,89 | +1,26 % | CNY 52,08 | CNY 53,47 | CNY 51,70 | 7,08M |
| 2026-06-30 | CNY 52,23 | -1,45 % | CNY 52,93 | CNY 52,93 | CNY 51,78 | 5,27M |
| 2026-06-29 | CNY 53,00 | +2,73 % | CNY 51,59 | CNY 53,09 | CNY 50,47 | 8,86M |
| 2026-06-26 | CNY 51,59 | -1,70 % | CNY 52,51 | CNY 52,98 | CNY 51,55 | 5,90M |
| 2026-06-25 | CNY 52,48 | +0,56 % | CNY 51,90 | CNY 52,92 | CNY 51,59 | 8,10M |
| 2026-06-24 | CNY 52,19 | -1,92 % | CNY 53,39 | CNY 53,47 | CNY 52,00 | 6,99M |
| 2026-06-23 | CNY 53,21 | -1,32 % | CNY 53,77 | CNY 54,28 | CNY 53,13 | 6,57M |
| 2026-06-22 | CNY 53,92 | +0,04 % | CNY 53,67 | CNY 54,54 | CNY 52,65 | 7,80M |
| 2026-06-18 | CNY 53,90 | -3,92 % | CNY 56,11 | CNY 56,13 | CNY 53,65 | 10,82M |
| 2026-06-17 | CNY 56,10 | -2,94 % | CNY 57,78 | CNY 57,78 | CNY 55,75 | 9,52M |
| 2026-06-16 | CNY 57,80 | -2,86 % | CNY 59,30 | CNY 59,41 | CNY 57,76 | 9,88M |
| 2026-06-15 | CNY 59,50 | -1,75 % | CNY 60,30 | CNY 60,31 | CNY 59,36 | 9,36M |
| 2026-06-12 | CNY 60,56 | -0,21 % | CNY 60,00 | CNY 60,80 | CNY 59,60 | 7,80M |
| 2026-06-11 | CNY 60,69 | -0,56 % | CNY 60,50 | CNY 60,71 | CNY 59,60 | 8,01M |
| 2026-06-10 | CNY 61,03 | +2,42 % | CNY 59,62 | CNY 61,03 | CNY 59,53 | 10,10M |
| 2026-06-09 | CNY 59,59 | -0,91 % | CNY 59,80 | CNY 59,81 | CNY 59,22 | 4,91M |
| 2026-06-08 | CNY 60,14 | +0,74 % | CNY 59,60 | CNY 60,75 | CNY 59,40 | 7,37M |
| 2026-06-05 | CNY 59,70 | +0,45 % | CNY 59,90 | CNY 59,99 | CNY 59,50 | 4,62M |
| 2026-06-04 | CNY 59,43 | -0,65 % | CNY 59,70 | CNY 60,12 | CNY 59,30 | 4,52M |
| 2026-06-03 | CNY 59,82 | -1,95 % | CNY 60,80 | CNY 60,83 | CNY 59,65 | 7,78M |
| 2026-06-02 | CNY 61,01 | -0,75 % | CNY 61,37 | CNY 61,63 | CNY 60,80 | 6,26M |
| 2026-06-01 | CNY 61,47 | +0,54 % | CNY 61,30 | CNY 61,59 | CNY 60,88 | 7,95M |
| 2026-05-29 | CNY 61,14 | +2,07 % | CNY 59,90 | CNY 61,65 | CNY 59,51 | 11,15M |
| 2026-05-28 | CNY 59,90 | -1,16 % | CNY 60,60 | CNY 60,75 | CNY 59,80 | 4,75M |
| 2026-05-27 | CNY 60,60 | +0,28 % | CNY 59,82 | CNY 60,84 | CNY 59,20 | 7,80M |
| 2026-05-26 | CNY 60,43 | +0,28 % | CNY 60,12 | CNY 60,51 | CNY 59,02 | 7,24M |