Dazhong Transportation (Group) Co., Ltd. Class A 600611
SSE · China · Transport
CNY 4,29-0,02 (-0,46 %)
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 4,29 | -0,46 % | CNY 4,33 | CNY 4,34 | CNY 4,27 | 20,70M |
| 2026-09-29 | CNY 4,31 | +0,94 % | CNY 4,27 | CNY 4,36 | CNY 4,27 | 22,98M |
| 2026-09-28 | CNY 4,27 | -3,17 % | CNY 4,37 | CNY 4,40 | CNY 4,25 | 35,94M |
| 2026-09-24 | CNY 4,41 | -2,00 % | CNY 4,50 | CNY 4,56 | CNY 4,41 | 37,65M |
| 2026-09-23 | CNY 4,50 | -4,46 % | CNY 4,65 | CNY 4,67 | CNY 4,49 | 70,28M |
| 2026-09-22 | CNY 4,71 | +3,06 % | CNY 4,56 | CNY 4,78 | CNY 4,54 | 96,08M |
| 2026-09-21 | CNY 4,57 | +0,88 % | CNY 4,51 | CNY 4,57 | CNY 4,48 | 35,56M |
| 2026-09-18 | CNY 4,53 | +1,34 % | CNY 4,48 | CNY 4,54 | CNY 4,45 | 38,63M |
| 2026-09-17 | CNY 4,47 | +0,22 % | CNY 4,43 | CNY 4,51 | CNY 4,42 | 40,04M |
| 2026-09-16 | CNY 4,46 | +0,22 % | CNY 4,42 | CNY 4,49 | CNY 4,38 | 32,14M |
| 2026-09-15 | CNY 4,45 | -2,41 % | CNY 4,56 | CNY 4,57 | CNY 4,44 | 39,79M |
| 2026-09-14 | CNY 4,56 | -0,87 % | CNY 4,60 | CNY 4,61 | CNY 4,54 | 41,22M |
| 2026-09-11 | CNY 4,60 | -1,50 % | CNY 4,61 | CNY 4,64 | CNY 4,49 | 70,44M |
| 2026-09-10 | CNY 4,67 | -2,30 % | CNY 4,73 | CNY 4,76 | CNY 4,65 | 64,96M |
| 2026-09-09 | CNY 4,78 | -2,85 % | CNY 4,86 | CNY 4,89 | CNY 4,75 | 97,04M |
| 2026-09-08 | CNY 4,92 | -1,80 % | CNY 4,99 | CNY 5,00 | CNY 4,85 | 136,49M |
| 2026-09-07 | CNY 5,01 | 0,00 % | CNY 5,04 | CNY 5,24 | CNY 4,99 | 205,78M |
| 2026-09-04 | CNY 5,01 | -2,72 % | CNY 5,67 | CNY 5,67 | CNY 5,00 | 318,66M |
| 2026-09-03 | CNY 5,15 | +10,04 % | CNY 4,69 | CNY 5,15 | CNY 4,66 | 188,19M |
| 2026-09-02 | CNY 4,68 | -6,02 % | CNY 4,81 | CNY 4,84 | CNY 4,66 | 85,91M |
| 2026-09-01 | CNY 4,98 | +5,06 % | CNY 4,77 | CNY 5,05 | CNY 4,74 | 142,29M |
| 2026-08-31 | CNY 4,74 | +5,10 % | CNY 4,52 | CNY 4,92 | CNY 4,46 | 105,72M |
| 2026-08-28 | CNY 4,51 | -2,17 % | CNY 4,65 | CNY 4,65 | CNY 4,51 | 51,95M |
| 2026-08-27 | CNY 4,61 | -1,28 % | CNY 4,60 | CNY 4,68 | CNY 4,53 | 70,23M |
| 2026-08-26 | CNY 4,67 | +1,52 % | CNY 4,53 | CNY 4,72 | CNY 4,50 | 80,04M |
| 2026-08-25 | CNY 4,60 | +0,88 % | CNY 4,33 | CNY 4,71 | CNY 4,32 | 86,80M |
| 2026-08-24 | CNY 4,56 | +2,93 % | CNY 4,73 | CNY 4,86 | CNY 4,56 | 113,24M |
| 2026-08-21 | CNY 4,43 | -0,67 % | CNY 4,42 | CNY 4,45 | CNY 4,26 | 55,71M |
| 2026-08-20 | CNY 4,46 | -2,19 % | CNY 4,53 | CNY 4,59 | CNY 4,41 | 66,80M |
| 2026-08-19 | CNY 4,56 | -2,36 % | CNY 4,71 | CNY 4,84 | CNY 4,51 | 77,82M |
| 2026-08-18 | CNY 4,67 | -5,27 % | CNY 4,91 | CNY 4,91 | CNY 4,66 | 101,57M |
| 2026-08-17 | CNY 4,93 | -2,95 % | CNY 5,00 | CNY 5,05 | CNY 4,86 | 102,79M |
| 2026-08-14 | CNY 5,08 | +4,31 % | CNY 4,82 | CNY 5,18 | CNY 4,75 | 166,61M |
| 2026-08-13 | CNY 4,87 | -7,24 % | CNY 5,08 | CNY 5,08 | CNY 4,87 | 179,69M |
| 2026-08-12 | CNY 5,25 | +4,58 % | CNY 5,12 | CNY 5,50 | CNY 4,93 | 280,94M |
| 2026-08-11 | CNY 5,02 | +10,09 % | CNY 4,54 | CNY 5,02 | CNY 4,50 | 199,47M |
| 2026-08-10 | CNY 4,56 | +0,22 % | CNY 4,46 | CNY 4,58 | CNY 4,45 | 88,41M |
| 2026-08-07 | CNY 4,55 | -6,95 % | CNY 4,72 | CNY 4,80 | CNY 4,50 | 157,58M |
| 2026-08-06 | CNY 4,89 | +4,26 % | CNY 4,69 | CNY 5,16 | CNY 4,58 | 259,53M |
| 2026-08-05 | CNY 4,69 | +10,09 % | CNY 4,67 | CNY 4,69 | CNY 4,67 | 46,56M |
| 2026-08-04 | CNY 4,26 | +0,95 % | CNY 4,18 | CNY 4,36 | CNY 4,17 | 67,10M |
| 2026-08-03 | CNY 4,22 | +2,43 % | CNY 4,11 | CNY 4,30 | CNY 4,06 | 64,96M |
| 2026-07-31 | CNY 4,12 | +1,73 % | CNY 4,08 | CNY 4,14 | CNY 4,02 | 56,81M |
| 2026-07-30 | CNY 4,05 | +0,50 % | CNY 4,04 | CNY 4,14 | CNY 4,01 | 57,74M |
| 2026-07-29 | CNY 4,03 | +0,25 % | CNY 3,99 | CNY 4,06 | CNY 3,98 | 40,88M |
| 2026-07-28 | CNY 4,02 | 0,00 % | CNY 3,98 | CNY 4,09 | CNY 3,96 | 45,61M |
| 2026-07-27 | CNY 4,02 | +1,01 % | CNY 3,90 | CNY 4,03 | CNY 3,87 | 50,86M |
| 2026-07-24 | CNY 3,98 | -5,24 % | CNY 4,13 | CNY 4,18 | CNY 3,98 | 91,70M |
| 2026-07-23 | CNY 4,20 | +9,95 % | CNY 3,77 | CNY 4,20 | CNY 3,68 | 92,71M |
| 2026-07-22 | CNY 3,82 | -4,26 % | CNY 3,87 | CNY 3,92 | CNY 3,73 | 68,63M |
| 2026-07-21 | CNY 3,99 | +4,45 % | CNY 3,80 | CNY 4,08 | CNY 3,75 | 90,85M |
| 2026-07-20 | CNY 3,82 | -4,02 % | CNY 3,68 | CNY 3,97 | CNY 3,68 | 89,01M |
| 2026-07-17 | CNY 3,98 | -2,69 % | CNY 4,49 | CNY 4,50 | CNY 3,98 | 148,12M |
| 2026-07-16 | CNY 4,09 | +9,95 % | CNY 3,73 | CNY 4,09 | CNY 3,68 | 88,25M |
| 2026-07-15 | CNY 3,72 | +2,48 % | CNY 3,60 | CNY 3,75 | CNY 3,58 | 29,08M |
| 2026-07-14 | CNY 3,63 | +1,68 % | CNY 3,55 | CNY 3,66 | CNY 3,53 | 21,64M |
| 2026-07-13 | CNY 3,57 | -4,29 % | CNY 3,70 | CNY 3,73 | CNY 3,56 | 26,30M |
| 2026-07-10 | CNY 3,73 | +3,32 % | CNY 3,62 | CNY 3,79 | CNY 3,62 | 42,12M |
| 2026-07-09 | CNY 3,61 | +1,12 % | CNY 3,58 | CNY 3,64 | CNY 3,50 | 27,61M |
| 2026-07-08 | CNY 3,57 | -1,65 % | CNY 3,62 | CNY 3,64 | CNY 3,54 | 22,06M |
| 2026-07-07 | CNY 3,63 | -2,94 % | CNY 3,72 | CNY 3,74 | CNY 3,62 | 23,12M |
| 2026-07-06 | CNY 3,74 | -3,11 % | CNY 3,86 | CNY 3,88 | CNY 3,73 | 26,71M |
| 2026-07-03 | CNY 3,86 | +1,58 % | CNY 3,82 | CNY 3,88 | CNY 3,79 | 26,17M |
| 2026-07-02 | CNY 3,80 | -1,55 % | CNY 3,82 | CNY 3,92 | CNY 3,78 | 30,88M |
| 2026-07-01 | CNY 3,86 | +2,39 % | CNY 3,77 | CNY 3,87 | CNY 3,76 | 29,37M |
| 2026-06-30 | CNY 3,77 | -1,05 % | CNY 3,79 | CNY 3,81 | CNY 3,73 | 24,80M |
| 2026-06-29 | CNY 3,81 | +0,53 % | CNY 3,76 | CNY 3,83 | CNY 3,60 | 40,97M |
| 2026-06-26 | CNY 3,79 | -2,82 % | CNY 3,87 | CNY 3,88 | CNY 3,78 | 32,22M |
| 2026-06-25 | CNY 3,90 | -4,88 % | CNY 4,10 | CNY 4,11 | CNY 3,89 | 47,38M |
| 2026-06-24 | CNY 4,10 | -3,53 % | CNY 4,25 | CNY 4,26 | CNY 4,08 | 38,15M |
| 2026-06-23 | CNY 4,25 | -0,47 % | CNY 4,23 | CNY 4,35 | CNY 4,22 | 36,06M |
| 2026-06-22 | CNY 4,27 | -1,39 % | CNY 4,33 | CNY 4,34 | CNY 4,17 | 45,01M |
| 2026-06-18 | CNY 4,33 | -3,56 % | CNY 4,40 | CNY 4,41 | CNY 4,30 | 50,00M |
| 2026-06-17 | CNY 4,49 | +2,98 % | CNY 4,32 | CNY 4,68 | CNY 4,21 | 92,98M |
| 2026-06-16 | CNY 4,36 | +2,11 % | CNY 4,34 | CNY 4,56 | CNY 4,34 | 69,07M |
| 2026-06-15 | CNY 4,27 | +2,15 % | CNY 4,21 | CNY 4,30 | CNY 4,20 | 42,45M |
| 2026-06-12 | CNY 4,18 | -0,95 % | CNY 4,30 | CNY 4,32 | CNY 4,17 | 58,57M |
| 2026-06-11 | CNY 4,22 | -8,86 % | CNY 4,45 | CNY 4,45 | CNY 4,17 | 87,46M |
| 2026-06-10 | CNY 4,63 | +3,35 % | CNY 4,55 | CNY 4,76 | CNY 4,41 | 157,71M |
| 2026-06-09 | CNY 4,48 | +10,07 % | CNY 4,14 | CNY 4,48 | CNY 4,07 | 84,54M |
| 2026-06-08 | CNY 4,07 | -5,13 % | CNY 4,16 | CNY 4,25 | CNY 4,04 | 58,17M |
| 2026-06-05 | CNY 4,29 | -1,61 % | CNY 4,35 | CNY 4,40 | CNY 4,21 | 59,17M |
| 2026-06-04 | CNY 4,36 | -3,33 % | CNY 4,45 | CNY 4,49 | CNY 4,33 | 62,61M |
| 2026-06-03 | CNY 4,51 | -0,88 % | CNY 4,51 | CNY 4,59 | CNY 4,44 | 73,45M |
| 2026-06-02 | CNY 4,55 | -4,61 % | CNY 4,72 | CNY 4,72 | CNY 4,51 | 92,01M |
| 2026-06-01 | CNY 4,77 | +0,85 % | CNY 4,68 | CNY 4,88 | CNY 4,61 | 87,40M |
| 2026-05-29 | CNY 4,73 | -2,27 % | CNY 4,84 | CNY 5,04 | CNY 4,70 | 148,09M |
| 2026-05-28 | CNY 4,84 | -6,38 % | CNY 5,06 | CNY 5,13 | CNY 4,78 | 158,20M |
| 2026-05-27 | CNY 5,17 | -6,68 % | CNY 5,34 | CNY 5,54 | CNY 5,10 | 200,75M |
| 2026-05-26 | CNY 5,54 | -9,77 % | CNY 5,89 | CNY 6,27 | CNY 5,53 | 271,63M |