Shanghai Chinafortune Co., Ltd. Class A 600621
SSE · China · Finanzen
CNY 13,37-0,08 (-0,59 %)
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 13,37 | -0,59 % | CNY 13,55 | CNY 13,56 | CNY 13,27 | 12,40M |
| 2026-09-29 | CNY 13,45 | -0,96 % | CNY 13,45 | CNY 13,64 | CNY 13,37 | 14,33M |
| 2026-09-28 | CNY 13,58 | -1,09 % | CNY 13,67 | CNY 13,89 | CNY 13,56 | 18,64M |
| 2026-09-24 | CNY 13,73 | -2,83 % | CNY 13,91 | CNY 13,97 | CNY 13,72 | 20,91M |
| 2026-09-23 | CNY 14,13 | +0,86 % | CNY 14,01 | CNY 14,31 | CNY 13,92 | 32,97M |
| 2026-09-22 | CNY 14,01 | -1,62 % | CNY 14,22 | CNY 14,23 | CNY 13,96 | 31,71M |
| 2026-09-21 | CNY 14,24 | +0,99 % | CNY 14,49 | CNY 14,49 | CNY 13,89 | 57,01M |
| 2026-09-18 | CNY 14,10 | +9,98 % | CNY 12,97 | CNY 14,10 | CNY 12,93 | 42,54M |
| 2026-09-17 | CNY 12,82 | -0,47 % | CNY 12,80 | CNY 12,90 | CNY 12,72 | 4,70M |
| 2026-09-16 | CNY 12,88 | +1,10 % | CNY 12,70 | CNY 12,94 | CNY 12,60 | 7,56M |
| 2026-09-15 | CNY 12,74 | -1,01 % | CNY 12,84 | CNY 12,90 | CNY 12,72 | 6,36M |
| 2026-09-14 | CNY 12,87 | -0,39 % | CNY 12,80 | CNY 12,94 | CNY 12,79 | 6,90M |
| 2026-09-11 | CNY 12,92 | -5,14 % | CNY 13,40 | CNY 13,40 | CNY 12,88 | 17,89M |
| 2026-09-10 | CNY 13,62 | +1,95 % | CNY 13,30 | CNY 13,68 | CNY 13,30 | 13,96M |
| 2026-09-09 | CNY 13,36 | -0,67 % | CNY 13,43 | CNY 13,43 | CNY 13,32 | 6,21M |
| 2026-09-08 | CNY 13,45 | -0,15 % | CNY 13,49 | CNY 13,58 | CNY 13,35 | 7,97M |
| 2026-09-07 | CNY 13,47 | -2,04 % | CNY 13,90 | CNY 13,90 | CNY 13,42 | 13,46M |
| 2026-09-04 | CNY 13,75 | +2,00 % | CNY 13,62 | CNY 14,04 | CNY 13,47 | 19,53M |
| 2026-09-03 | CNY 13,48 | +0,60 % | CNY 13,43 | CNY 13,70 | CNY 13,37 | 10,49M |
| 2026-09-02 | CNY 13,40 | -2,05 % | CNY 13,58 | CNY 13,66 | CNY 13,35 | 8,81M |
| 2026-09-01 | CNY 13,68 | +1,71 % | CNY 13,40 | CNY 13,72 | CNY 13,36 | 13,62M |
| 2026-08-31 | CNY 13,45 | -0,44 % | CNY 13,45 | CNY 13,55 | CNY 13,28 | 9,69M |
| 2026-08-28 | CNY 13,51 | -0,07 % | CNY 13,45 | CNY 13,58 | CNY 13,36 | 11,91M |
| 2026-08-27 | CNY 13,52 | +2,19 % | CNY 13,21 | CNY 13,57 | CNY 13,18 | 20,35M |
| 2026-08-26 | CNY 13,23 | +3,20 % | CNY 12,82 | CNY 13,27 | CNY 12,82 | 15,01M |
| 2026-08-25 | CNY 12,82 | +0,94 % | CNY 12,70 | CNY 12,85 | CNY 12,67 | 4,39M |
| 2026-08-24 | CNY 12,70 | -0,39 % | CNY 12,76 | CNY 12,81 | CNY 12,65 | 4,96M |
| 2026-08-21 | CNY 12,75 | -0,23 % | CNY 12,73 | CNY 12,78 | CNY 12,63 | 4,72M |
| 2026-08-20 | CNY 12,78 | +0,95 % | CNY 12,71 | CNY 12,88 | CNY 12,68 | 6,86M |
| 2026-08-19 | CNY 12,66 | -2,24 % | CNY 12,90 | CNY 13,04 | CNY 12,62 | 8,95M |
| 2026-08-18 | CNY 12,95 | -1,89 % | CNY 13,18 | CNY 13,19 | CNY 12,88 | 8,72M |
| 2026-08-17 | CNY 13,20 | +0,69 % | CNY 13,09 | CNY 13,22 | CNY 13,03 | 6,37M |
| 2026-08-14 | CNY 13,11 | -1,65 % | CNY 13,37 | CNY 13,37 | CNY 13,11 | 8,14M |
| 2026-08-13 | CNY 13,33 | -0,74 % | CNY 13,35 | CNY 13,57 | CNY 13,31 | 10,13M |
| 2026-08-12 | CNY 13,43 | +1,82 % | CNY 13,19 | CNY 13,45 | CNY 13,15 | 10,09M |
| 2026-08-11 | CNY 13,19 | -0,38 % | CNY 13,24 | CNY 13,33 | CNY 13,18 | 6,14M |
| 2026-08-10 | CNY 13,24 | +0,23 % | CNY 13,22 | CNY 13,35 | CNY 13,21 | 6,95M |
| 2026-08-07 | CNY 13,21 | -0,45 % | CNY 13,26 | CNY 13,28 | CNY 13,09 | 8,11M |
| 2026-08-06 | CNY 13,27 | -1,04 % | CNY 13,38 | CNY 13,38 | CNY 13,17 | 7,30M |
| 2026-08-05 | CNY 13,41 | +0,07 % | CNY 13,40 | CNY 13,55 | CNY 13,36 | 7,61M |
| 2026-08-04 | CNY 13,40 | +0,30 % | CNY 13,37 | CNY 13,50 | CNY 13,36 | 7,00M |
| 2026-08-03 | CNY 13,36 | +1,21 % | CNY 13,17 | CNY 13,39 | CNY 13,10 | 6,66M |
| 2026-07-31 | CNY 13,20 | -0,90 % | CNY 13,28 | CNY 13,33 | CNY 13,15 | 8,82M |
| 2026-07-30 | CNY 13,32 | +0,91 % | CNY 13,15 | CNY 13,42 | CNY 13,12 | 11,25M |
| 2026-07-29 | CNY 13,20 | +2,17 % | CNY 12,96 | CNY 13,29 | CNY 12,92 | 9,38M |
| 2026-07-28 | CNY 12,92 | -1,15 % | CNY 13,00 | CNY 13,05 | CNY 12,87 | 5,43M |
| 2026-07-27 | CNY 13,07 | +2,03 % | CNY 12,80 | CNY 13,11 | CNY 12,75 | 7,36M |
| 2026-07-24 | CNY 12,81 | -4,26 % | CNY 13,32 | CNY 13,33 | CNY 12,80 | 11,21M |
| 2026-07-23 | CNY 13,38 | +0,60 % | CNY 13,26 | CNY 13,41 | CNY 13,18 | 9,28M |
| 2026-07-22 | CNY 13,30 | -2,13 % | CNY 13,46 | CNY 13,53 | CNY 13,17 | 14,89M |
| 2026-07-21 | CNY 13,59 | -0,51 % | CNY 13,60 | CNY 13,82 | CNY 13,36 | 14,53M |
| 2026-07-20 | CNY 13,66 | +1,49 % | CNY 13,47 | CNY 13,72 | CNY 13,35 | 14,99M |
| 2026-07-17 | CNY 13,46 | -2,53 % | CNY 13,82 | CNY 14,02 | CNY 13,40 | 19,49M |
| 2026-07-16 | CNY 13,81 | -1,78 % | CNY 13,90 | CNY 13,94 | CNY 13,64 | 16,01M |
| 2026-07-15 | CNY 14,06 | +1,08 % | CNY 13,76 | CNY 14,13 | CNY 13,62 | 23,96M |
| 2026-07-14 | CNY 13,91 | +0,80 % | CNY 13,67 | CNY 13,91 | CNY 13,50 | 22,10M |
| 2026-07-13 | CNY 13,80 | +2,83 % | CNY 13,40 | CNY 13,89 | CNY 13,37 | 26,40M |
| 2026-07-10 | CNY 13,42 | -2,40 % | CNY 13,59 | CNY 13,59 | CNY 13,20 | 20,26M |
| 2026-07-09 | CNY 13,75 | +3,07 % | CNY 13,21 | CNY 13,82 | CNY 13,21 | 23,34M |
| 2026-07-08 | CNY 13,34 | +2,38 % | CNY 13,00 | CNY 13,96 | CNY 12,98 | 22,36M |
| 2026-07-07 | CNY 13,03 | -1,73 % | CNY 13,24 | CNY 13,24 | CNY 12,97 | 6,82M |
| 2026-07-06 | CNY 13,26 | +0,38 % | CNY 13,32 | CNY 13,35 | CNY 13,14 | 8,16M |
| 2026-07-03 | CNY 13,21 | +0,99 % | CNY 13,20 | CNY 13,31 | CNY 13,09 | 8,60M |
| 2026-07-02 | CNY 13,08 | -2,68 % | CNY 13,40 | CNY 13,52 | CNY 13,05 | 13,12M |
| 2026-07-01 | CNY 13,44 | +4,02 % | CNY 12,89 | CNY 13,53 | CNY 12,86 | 18,17M |
| 2026-06-30 | CNY 12,92 | +0,47 % | CNY 12,81 | CNY 13,03 | CNY 12,71 | 9,41M |
| 2026-06-29 | CNY 12,86 | -0,16 % | CNY 12,91 | CNY 13,05 | CNY 12,68 | 11,15M |
| 2026-06-26 | CNY 12,88 | -3,95 % | CNY 13,29 | CNY 13,48 | CNY 12,88 | 14,36M |
| 2026-06-25 | CNY 13,41 | +1,36 % | CNY 13,21 | CNY 13,59 | CNY 13,00 | 19,41M |
| 2026-06-24 | CNY 13,23 | -2,51 % | CNY 13,46 | CNY 13,67 | CNY 13,19 | 14,90M |
| 2026-06-23 | CNY 13,57 | +0,59 % | CNY 13,37 | CNY 13,82 | CNY 13,31 | 25,98M |
| 2026-06-22 | CNY 13,49 | +5,89 % | CNY 12,68 | CNY 13,54 | CNY 12,65 | 25,32M |
| 2026-06-18 | CNY 12,74 | -3,04 % | CNY 13,16 | CNY 13,24 | CNY 12,74 | 13,92M |
| 2026-06-17 | CNY 13,14 | +1,47 % | CNY 13,20 | CNY 13,73 | CNY 13,12 | 24,20M |
| 2026-06-16 | CNY 12,95 | +1,17 % | CNY 12,72 | CNY 13,02 | CNY 12,63 | 12,41M |
| 2026-06-15 | CNY 12,80 | +3,14 % | CNY 12,46 | CNY 13,10 | CNY 12,46 | 17,92M |
| 2026-06-12 | CNY 12,41 | +3,50 % | CNY 12,06 | CNY 12,49 | CNY 11,97 | 12,00M |
| 2026-06-11 | CNY 11,99 | -2,52 % | CNY 12,23 | CNY 12,38 | CNY 11,91 | 8,99M |
| 2026-06-10 | CNY 12,30 | +0,49 % | CNY 12,20 | CNY 12,34 | CNY 12,13 | 7,69M |
| 2026-06-09 | CNY 12,24 | +0,33 % | CNY 12,23 | CNY 12,28 | CNY 12,10 | 6,26M |
| 2026-06-08 | CNY 12,20 | -2,24 % | CNY 12,38 | CNY 12,59 | CNY 12,08 | 9,43M |
| 2026-06-05 | CNY 12,48 | -1,73 % | CNY 12,79 | CNY 12,80 | CNY 12,45 | 9,94M |
| 2026-06-04 | CNY 12,70 | -2,08 % | CNY 12,96 | CNY 13,05 | CNY 12,62 | 8,61M |
| 2026-06-03 | CNY 12,97 | -1,37 % | CNY 13,14 | CNY 13,16 | CNY 12,94 | 9,38M |
| 2026-06-02 | CNY 13,15 | -0,45 % | CNY 13,24 | CNY 13,27 | CNY 13,08 | 8,15M |
| 2026-06-01 | CNY 13,21 | +0,46 % | CNY 13,15 | CNY 13,25 | CNY 13,05 | 7,27M |
| 2026-05-29 | CNY 13,15 | +0,38 % | CNY 13,14 | CNY 13,37 | CNY 13,09 | 11,45M |
| 2026-05-28 | CNY 13,10 | -2,38 % | CNY 13,42 | CNY 13,42 | CNY 13,00 | 11,71M |
| 2026-05-27 | CNY 13,42 | -1,97 % | CNY 13,66 | CNY 13,82 | CNY 13,37 | 11,32M |
| 2026-05-26 | CNY 13,69 | -0,58 % | CNY 13,69 | CNY 13,95 | CNY 13,56 | 10,63M |