Guanghui Logistics Co., Ltd. Class A 600603
SSE · China · Finanzen
CNY 4,81+0,01 (+0,21 %)
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 4,81 | +0,21 % | CNY 4,83 | CNY 4,84 | CNY 4,75 | 6,35M |
| 2026-09-29 | CNY 4,80 | +2,78 % | CNY 4,66 | CNY 4,84 | CNY 4,65 | 8,62M |
| 2026-09-28 | CNY 4,67 | +1,08 % | CNY 4,60 | CNY 4,70 | CNY 4,59 | 7,38M |
| 2026-09-24 | CNY 4,62 | -0,86 % | CNY 4,64 | CNY 4,72 | CNY 4,61 | 7,29M |
| 2026-09-23 | CNY 4,66 | -3,52 % | CNY 4,83 | CNY 4,83 | CNY 4,66 | 11,20M |
| 2026-09-22 | CNY 4,83 | -1,23 % | CNY 4,89 | CNY 4,91 | CNY 4,78 | 11,76M |
| 2026-09-21 | CNY 4,89 | +0,20 % | CNY 4,87 | CNY 4,93 | CNY 4,82 | 7,98M |
| 2026-09-18 | CNY 4,88 | -0,81 % | CNY 4,91 | CNY 4,94 | CNY 4,85 | 7,43M |
| 2026-09-17 | CNY 4,92 | +1,23 % | CNY 4,87 | CNY 4,94 | CNY 4,79 | 10,35M |
| 2026-09-16 | CNY 4,86 | -1,02 % | CNY 4,93 | CNY 4,94 | CNY 4,81 | 10,69M |
| 2026-09-15 | CNY 4,91 | -1,80 % | CNY 4,97 | CNY 4,99 | CNY 4,87 | 9,89M |
| 2026-09-14 | CNY 5,00 | +4,38 % | CNY 4,79 | CNY 5,04 | CNY 4,72 | 18,76M |
| 2026-09-11 | CNY 4,79 | -2,84 % | CNY 4,94 | CNY 4,97 | CNY 4,71 | 13,08M |
| 2026-09-10 | CNY 4,93 | -2,38 % | CNY 5,02 | CNY 5,08 | CNY 4,92 | 13,10M |
| 2026-09-09 | CNY 5,05 | +1,00 % | CNY 4,97 | CNY 5,12 | CNY 4,92 | 22,32M |
| 2026-09-08 | CNY 5,00 | +4,38 % | CNY 4,98 | CNY 5,16 | CNY 4,86 | 27,50M |
| 2026-09-07 | CNY 4,79 | -1,03 % | CNY 4,83 | CNY 4,87 | CNY 4,77 | 12,30M |
| 2026-09-04 | CNY 4,84 | -1,63 % | CNY 4,93 | CNY 4,97 | CNY 4,80 | 14,81M |
| 2026-09-03 | CNY 4,92 | +1,44 % | CNY 4,90 | CNY 4,94 | CNY 4,82 | 13,26M |
| 2026-09-02 | CNY 4,85 | -1,02 % | CNY 4,88 | CNY 4,93 | CNY 4,80 | 13,08M |
| 2026-09-01 | CNY 4,90 | +1,87 % | CNY 4,86 | CNY 5,03 | CNY 4,81 | 18,73M |
| 2026-08-31 | CNY 4,81 | -0,41 % | CNY 4,82 | CNY 4,89 | CNY 4,77 | 14,11M |
| 2026-08-28 | CNY 4,83 | +2,99 % | CNY 4,69 | CNY 4,91 | CNY 4,68 | 17,56M |
| 2026-08-27 | CNY 4,69 | +1,96 % | CNY 4,57 | CNY 4,80 | CNY 4,55 | 18,17M |
| 2026-08-26 | CNY 4,60 | +0,66 % | CNY 4,58 | CNY 4,65 | CNY 4,54 | 8,11M |
| 2026-08-25 | CNY 4,57 | +3,63 % | CNY 4,41 | CNY 4,63 | CNY 4,38 | 16,76M |
| 2026-08-24 | CNY 4,41 | -4,34 % | CNY 4,58 | CNY 4,65 | CNY 4,36 | 19,86M |
| 2026-08-21 | CNY 4,61 | -1,50 % | CNY 4,63 | CNY 4,72 | CNY 4,58 | 12,62M |
| 2026-08-20 | CNY 4,68 | +3,77 % | CNY 4,59 | CNY 4,71 | CNY 4,52 | 13,76M |
| 2026-08-19 | CNY 4,51 | -6,24 % | CNY 4,80 | CNY 4,80 | CNY 4,49 | 21,35M |
| 2026-08-18 | CNY 4,81 | +6,18 % | CNY 4,53 | CNY 4,83 | CNY 4,49 | 33,31M |
| 2026-08-17 | CNY 4,53 | +3,42 % | CNY 4,39 | CNY 4,55 | CNY 4,35 | 14,08M |
| 2026-08-14 | CNY 4,38 | -1,79 % | CNY 4,48 | CNY 4,50 | CNY 4,36 | 8,83M |
| 2026-08-13 | CNY 4,46 | -1,98 % | CNY 4,55 | CNY 4,57 | CNY 4,46 | 11,63M |
| 2026-08-12 | CNY 4,55 | +0,44 % | CNY 4,53 | CNY 4,62 | CNY 4,50 | 9,79M |
| 2026-08-11 | CNY 4,53 | +1,34 % | CNY 4,50 | CNY 4,57 | CNY 4,41 | 11,43M |
| 2026-08-10 | CNY 4,47 | +1,82 % | CNY 4,39 | CNY 4,47 | CNY 4,36 | 11,08M |
| 2026-08-07 | CNY 4,39 | -3,73 % | CNY 4,59 | CNY 4,59 | CNY 4,37 | 14,06M |
| 2026-08-06 | CNY 4,56 | -1,72 % | CNY 4,63 | CNY 4,68 | CNY 4,50 | 11,57M |
| 2026-08-05 | CNY 4,64 | +1,53 % | CNY 4,58 | CNY 4,65 | CNY 4,53 | 9,21M |
| 2026-08-04 | CNY 4,57 | -0,65 % | CNY 4,60 | CNY 4,61 | CNY 4,53 | 10,71M |
| 2026-08-03 | CNY 4,60 | +4,07 % | CNY 4,43 | CNY 4,60 | CNY 4,43 | 12,82M |
| 2026-07-31 | CNY 4,42 | -0,45 % | CNY 4,46 | CNY 4,46 | CNY 4,30 | 16,41M |
| 2026-07-30 | CNY 4,44 | -0,45 % | CNY 4,46 | CNY 4,54 | CNY 4,35 | 11,22M |
| 2026-07-29 | CNY 4,46 | +4,45 % | CNY 4,30 | CNY 4,51 | CNY 4,25 | 20,43M |
| 2026-07-28 | CNY 4,27 | +1,67 % | CNY 4,16 | CNY 4,33 | CNY 4,16 | 13,60M |
| 2026-07-27 | CNY 4,20 | +4,48 % | CNY 4,02 | CNY 4,22 | CNY 4,01 | 14,03M |
| 2026-07-24 | CNY 4,02 | -4,51 % | CNY 4,16 | CNY 4,23 | CNY 4,02 | 11,39M |
| 2026-07-23 | CNY 4,21 | +1,94 % | CNY 4,12 | CNY 4,24 | CNY 4,08 | 10,44M |
| 2026-07-22 | CNY 4,13 | -1,43 % | CNY 4,20 | CNY 4,24 | CNY 4,01 | 17,63M |
| 2026-07-21 | CNY 4,19 | -3,23 % | CNY 4,37 | CNY 4,38 | CNY 4,14 | 16,27M |
| 2026-07-20 | CNY 4,33 | +1,64 % | CNY 4,25 | CNY 4,48 | CNY 4,24 | 15,32M |
| 2026-07-17 | CNY 4,26 | -5,12 % | CNY 4,42 | CNY 4,56 | CNY 4,25 | 14,28M |
| 2026-07-16 | CNY 4,49 | 0,00 % | CNY 4,30 | CNY 4,51 | CNY 4,23 | 18,51M |
| 2026-07-15 | CNY 4,49 | +3,22 % | CNY 4,34 | CNY 4,50 | CNY 4,32 | 11,04M |
| 2026-07-14 | CNY 4,35 | +1,40 % | CNY 4,30 | CNY 4,36 | CNY 4,23 | 7,19M |
| 2026-07-13 | CNY 4,29 | -3,81 % | CNY 4,45 | CNY 4,48 | CNY 4,26 | 9,68M |
| 2026-07-10 | CNY 4,46 | +1,59 % | CNY 4,34 | CNY 4,50 | CNY 4,29 | 9,70M |
| 2026-07-09 | CNY 4,39 | -1,35 % | CNY 4,46 | CNY 4,48 | CNY 4,30 | 9,85M |
| 2026-07-08 | CNY 4,45 | -0,89 % | CNY 4,46 | CNY 4,52 | CNY 4,38 | 10,01M |
| 2026-07-07 | CNY 4,49 | -5,87 % | CNY 4,79 | CNY 4,79 | CNY 4,48 | 14,29M |
| 2026-07-06 | CNY 4,77 | +3,92 % | CNY 4,63 | CNY 4,86 | CNY 4,62 | 19,66M |
| 2026-07-03 | CNY 4,59 | +2,68 % | CNY 4,47 | CNY 4,66 | CNY 4,47 | 15,41M |
| 2026-07-02 | CNY 4,47 | +0,90 % | CNY 4,45 | CNY 4,52 | CNY 4,40 | 13,83M |
| 2026-07-01 | CNY 4,43 | +1,84 % | CNY 4,38 | CNY 4,54 | CNY 4,35 | 18,09M |
| 2026-06-30 | CNY 4,35 | -0,46 % | CNY 4,34 | CNY 4,49 | CNY 4,28 | 15,72M |
| 2026-06-29 | CNY 4,37 | +0,23 % | CNY 4,35 | CNY 4,44 | CNY 4,20 | 17,48M |
| 2026-06-26 | CNY 4,36 | +3,56 % | CNY 4,21 | CNY 4,44 | CNY 4,10 | 24,19M |
| 2026-06-25 | CNY 4,21 | -2,32 % | CNY 4,29 | CNY 4,32 | CNY 4,16 | 17,30M |
| 2026-06-24 | CNY 4,31 | -2,71 % | CNY 4,43 | CNY 4,45 | CNY 4,19 | 19,77M |
| 2026-06-23 | CNY 4,43 | +0,23 % | CNY 4,40 | CNY 4,54 | CNY 4,35 | 22,91M |
| 2026-06-22 | CNY 4,42 | 0,00 % | CNY 4,40 | CNY 4,44 | CNY 4,18 | 26,56M |
| 2026-06-18 | CNY 4,42 | -2,21 % | CNY 4,51 | CNY 4,55 | CNY 4,40 | 15,97M |
| 2026-06-17 | CNY 4,52 | -0,44 % | CNY 4,56 | CNY 4,58 | CNY 4,46 | 11,95M |
| 2026-06-16 | CNY 4,54 | -2,58 % | CNY 4,69 | CNY 4,69 | CNY 4,53 | 11,20M |
| 2026-06-15 | CNY 4,66 | +0,43 % | CNY 4,70 | CNY 4,84 | CNY 4,62 | 12,35M |
| 2026-06-12 | CNY 4,64 | +4,04 % | CNY 4,51 | CNY 4,71 | CNY 4,48 | 16,56M |
| 2026-06-11 | CNY 4,46 | -1,98 % | CNY 4,51 | CNY 4,58 | CNY 4,45 | 8,50M |
| 2026-06-10 | CNY 4,55 | -3,19 % | CNY 4,68 | CNY 4,70 | CNY 4,44 | 16,22M |
| 2026-06-09 | CNY 4,70 | -1,67 % | CNY 4,81 | CNY 4,85 | CNY 4,59 | 12,67M |
| 2026-06-08 | CNY 4,78 | -3,43 % | CNY 4,86 | CNY 4,95 | CNY 4,75 | 14,72M |
| 2026-06-05 | CNY 4,95 | +3,77 % | CNY 4,78 | CNY 5,17 | CNY 4,77 | 32,45M |
| 2026-06-04 | CNY 4,77 | -1,65 % | CNY 4,84 | CNY 4,89 | CNY 4,70 | 13,97M |
| 2026-06-03 | CNY 4,85 | -2,02 % | CNY 5,01 | CNY 5,08 | CNY 4,82 | 18,06M |
| 2026-06-02 | CNY 4,95 | -0,40 % | CNY 4,99 | CNY 5,00 | CNY 4,82 | 13,44M |
| 2026-06-01 | CNY 4,97 | +4,85 % | CNY 4,74 | CNY 5,07 | CNY 4,67 | 28,93M |
| 2026-05-29 | CNY 4,74 | -2,67 % | CNY 4,87 | CNY 4,94 | CNY 4,72 | 19,24M |
| 2026-05-28 | CNY 4,87 | -5,62 % | CNY 5,12 | CNY 5,15 | CNY 4,73 | 33,46M |
| 2026-05-27 | CNY 5,16 | -5,49 % | CNY 5,45 | CNY 5,53 | CNY 5,10 | 29,08M |
| 2026-05-26 | CNY 5,46 | -6,67 % | CNY 5,78 | CNY 5,89 | CNY 5,35 | 37,74M |