Shanghai Shenda Co., Ltd Class A 600626
SSE · China · Prozessindustrie
CNY 3,77+0,02 (+0,53 %)
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 3,77 | +0,53 % | CNY 3,77 | CNY 3,81 | CNY 3,73 | 12,29M |
| 2026-09-29 | CNY 3,75 | -0,27 % | CNY 3,76 | CNY 3,86 | CNY 3,73 | 13,93M |
| 2026-09-28 | CNY 3,76 | -1,31 % | CNY 3,79 | CNY 3,81 | CNY 3,71 | 13,96M |
| 2026-09-24 | CNY 3,81 | +0,53 % | CNY 3,76 | CNY 3,91 | CNY 3,74 | 19,28M |
| 2026-09-23 | CNY 3,79 | -1,04 % | CNY 3,83 | CNY 3,85 | CNY 3,72 | 20,10M |
| 2026-09-22 | CNY 3,83 | -1,54 % | CNY 3,86 | CNY 3,91 | CNY 3,76 | 19,77M |
| 2026-09-21 | CNY 3,89 | +5,71 % | CNY 3,69 | CNY 3,97 | CNY 3,69 | 27,95M |
| 2026-09-18 | CNY 3,68 | -0,54 % | CNY 3,72 | CNY 3,75 | CNY 3,65 | 11,31M |
| 2026-09-17 | CNY 3,70 | +3,64 % | CNY 3,55 | CNY 3,73 | CNY 3,53 | 16,04M |
| 2026-09-16 | CNY 3,57 | +0,56 % | CNY 3,56 | CNY 3,59 | CNY 3,50 | 7,34M |
| 2026-09-15 | CNY 3,55 | -2,47 % | CNY 3,63 | CNY 3,63 | CNY 3,53 | 9,99M |
| 2026-09-14 | CNY 3,64 | +1,39 % | CNY 3,58 | CNY 3,70 | CNY 3,56 | 9,08M |
| 2026-09-11 | CNY 3,59 | -2,18 % | CNY 3,65 | CNY 3,68 | CNY 3,56 | 9,48M |
| 2026-09-10 | CNY 3,67 | -1,87 % | CNY 3,73 | CNY 3,75 | CNY 3,67 | 9,37M |
| 2026-09-09 | CNY 3,74 | +0,54 % | CNY 3,70 | CNY 3,76 | CNY 3,68 | 7,81M |
| 2026-09-08 | CNY 3,72 | +1,92 % | CNY 3,66 | CNY 3,73 | CNY 3,63 | 11,47M |
| 2026-09-07 | CNY 3,65 | +1,67 % | CNY 3,61 | CNY 3,67 | CNY 3,58 | 9,82M |
| 2026-09-04 | CNY 3,59 | -0,55 % | CNY 3,63 | CNY 3,66 | CNY 3,57 | 7,60M |
| 2026-09-03 | CNY 3,61 | -0,82 % | CNY 3,66 | CNY 3,69 | CNY 3,61 | 8,80M |
| 2026-09-02 | CNY 3,64 | -1,89 % | CNY 3,69 | CNY 3,71 | CNY 3,60 | 9,44M |
| 2026-09-01 | CNY 3,71 | +2,49 % | CNY 3,64 | CNY 3,72 | CNY 3,63 | 12,52M |
| 2026-08-31 | CNY 3,62 | -2,16 % | CNY 3,67 | CNY 3,70 | CNY 3,60 | 11,75M |
| 2026-08-28 | CNY 3,70 | +1,37 % | CNY 3,70 | CNY 3,72 | CNY 3,60 | 13,36M |
| 2026-08-27 | CNY 3,65 | -1,08 % | CNY 3,67 | CNY 3,68 | CNY 3,53 | 16,24M |
| 2026-08-26 | CNY 3,69 | +1,65 % | CNY 3,63 | CNY 3,71 | CNY 3,62 | 9,22M |
| 2026-08-25 | CNY 3,63 | +3,13 % | CNY 3,53 | CNY 3,64 | CNY 3,50 | 10,66M |
| 2026-08-24 | CNY 3,52 | 0,00 % | CNY 3,54 | CNY 3,57 | CNY 3,49 | 8,14M |
| 2026-08-21 | CNY 3,52 | -0,85 % | CNY 3,54 | CNY 3,55 | CNY 3,48 | 8,19M |
| 2026-08-20 | CNY 3,55 | +1,43 % | CNY 3,53 | CNY 3,57 | CNY 3,50 | 7,72M |
| 2026-08-19 | CNY 3,50 | -2,23 % | CNY 3,57 | CNY 3,57 | CNY 3,48 | 7,46M |
| 2026-08-18 | CNY 3,58 | +0,56 % | CNY 3,55 | CNY 3,59 | CNY 3,53 | 8,88M |
| 2026-08-17 | CNY 3,56 | +2,59 % | CNY 3,51 | CNY 3,57 | CNY 3,45 | 8,36M |
| 2026-08-14 | CNY 3,47 | -1,42 % | CNY 3,53 | CNY 3,53 | CNY 3,45 | 8,37M |
| 2026-08-13 | CNY 3,52 | -1,68 % | CNY 3,58 | CNY 3,60 | CNY 3,52 | 8,19M |
| 2026-08-12 | CNY 3,58 | +0,56 % | CNY 3,56 | CNY 3,61 | CNY 3,53 | 8,37M |
| 2026-08-11 | CNY 3,56 | +0,56 % | CNY 3,52 | CNY 3,59 | CNY 3,47 | 11,28M |
| 2026-08-10 | CNY 3,54 | +2,91 % | CNY 3,45 | CNY 3,54 | CNY 3,44 | 10,24M |
| 2026-08-07 | CNY 3,44 | -1,15 % | CNY 3,47 | CNY 3,50 | CNY 3,38 | 8,85M |
| 2026-08-06 | CNY 3,48 | 0,00 % | CNY 3,47 | CNY 3,50 | CNY 3,43 | 9,24M |
| 2026-08-05 | CNY 3,48 | +0,29 % | CNY 3,45 | CNY 3,51 | CNY 3,45 | 8,50M |
| 2026-08-04 | CNY 3,47 | -0,57 % | CNY 3,49 | CNY 3,51 | CNY 3,46 | 8,58M |
| 2026-08-03 | CNY 3,49 | 0,00 % | CNY 3,46 | CNY 3,51 | CNY 3,44 | 15,01M |
| 2026-07-31 | CNY 3,49 | +1,45 % | CNY 3,47 | CNY 3,49 | CNY 3,42 | 10,12M |
| 2026-07-30 | CNY 3,44 | +0,88 % | CNY 3,42 | CNY 3,49 | CNY 3,39 | 12,54M |
| 2026-07-29 | CNY 3,41 | +3,02 % | CNY 3,35 | CNY 3,43 | CNY 3,31 | 11,01M |
| 2026-07-28 | CNY 3,31 | +1,53 % | CNY 3,27 | CNY 3,34 | CNY 3,24 | 8,10M |
| 2026-07-27 | CNY 3,26 | +2,52 % | CNY 3,16 | CNY 3,27 | CNY 3,16 | 8,14M |
| 2026-07-24 | CNY 3,18 | -2,45 % | CNY 3,26 | CNY 3,27 | CNY 3,16 | 7,93M |
| 2026-07-23 | CNY 3,26 | +1,56 % | CNY 3,20 | CNY 3,27 | CNY 3,19 | 8,40M |
| 2026-07-22 | CNY 3,21 | -0,93 % | CNY 3,22 | CNY 3,27 | CNY 3,18 | 10,28M |
| 2026-07-21 | CNY 3,24 | -1,52 % | CNY 3,31 | CNY 3,31 | CNY 3,19 | 14,09M |
| 2026-07-20 | CNY 3,29 | +0,61 % | CNY 3,32 | CNY 3,37 | CNY 3,22 | 16,31M |
| 2026-07-17 | CNY 3,27 | -2,10 % | CNY 3,35 | CNY 3,41 | CNY 3,26 | 12,07M |
| 2026-07-16 | CNY 3,34 | +0,91 % | CNY 3,29 | CNY 3,38 | CNY 3,24 | 10,81M |
| 2026-07-15 | CNY 3,31 | +4,09 % | CNY 3,21 | CNY 3,34 | CNY 3,20 | 13,69M |
| 2026-07-14 | CNY 3,18 | +2,58 % | CNY 3,13 | CNY 3,19 | CNY 3,09 | 10,52M |
| 2026-07-13 | CNY 3,10 | -3,43 % | CNY 3,20 | CNY 3,22 | CNY 3,10 | 10,19M |
| 2026-07-10 | CNY 3,21 | +2,23 % | CNY 3,15 | CNY 3,27 | CNY 3,10 | 13,57M |
| 2026-07-09 | CNY 3,14 | -1,26 % | CNY 3,19 | CNY 3,20 | CNY 3,09 | 10,79M |
| 2026-07-08 | CNY 3,18 | 0,00 % | CNY 3,20 | CNY 3,23 | CNY 3,13 | 9,86M |
| 2026-07-07 | CNY 3,18 | -2,75 % | CNY 3,25 | CNY 3,27 | CNY 3,18 | 7,83M |
| 2026-07-06 | CNY 3,27 | -1,51 % | CNY 3,37 | CNY 3,37 | CNY 3,23 | 10,99M |
| 2026-07-03 | CNY 3,32 | +1,22 % | CNY 3,27 | CNY 3,35 | CNY 3,26 | 11,74M |
| 2026-07-02 | CNY 3,28 | 0,00 % | CNY 3,25 | CNY 3,36 | CNY 3,25 | 12,31M |
| 2026-07-01 | CNY 3,28 | +2,82 % | CNY 3,20 | CNY 3,32 | CNY 3,17 | 13,73M |
| 2026-06-30 | CNY 3,19 | -0,93 % | CNY 3,20 | CNY 3,24 | CNY 3,14 | 10,99M |
| 2026-06-29 | CNY 3,22 | -0,31 % | CNY 3,23 | CNY 3,25 | CNY 3,10 | 14,84M |
| 2026-06-26 | CNY 3,23 | -2,42 % | CNY 3,31 | CNY 3,32 | CNY 3,20 | 11,36M |
| 2026-06-25 | CNY 3,31 | -2,93 % | CNY 3,44 | CNY 3,44 | CNY 3,30 | 11,15M |
| 2026-06-24 | CNY 3,41 | -3,94 % | CNY 3,55 | CNY 3,56 | CNY 3,39 | 13,16M |
| 2026-06-23 | CNY 3,55 | +0,85 % | CNY 3,53 | CNY 3,65 | CNY 3,50 | 16,06M |
| 2026-06-22 | CNY 3,52 | +2,33 % | CNY 3,45 | CNY 3,54 | CNY 3,36 | 15,98M |
| 2026-06-18 | CNY 3,44 | +1,18 % | CNY 3,42 | CNY 3,46 | CNY 3,33 | 11,87M |
| 2026-06-17 | CNY 3,40 | -1,16 % | CNY 3,44 | CNY 3,45 | CNY 3,37 | 10,02M |
| 2026-06-16 | CNY 3,44 | -1,99 % | CNY 3,55 | CNY 3,56 | CNY 3,40 | 10,75M |
| 2026-06-15 | CNY 3,51 | +1,15 % | CNY 3,47 | CNY 3,61 | CNY 3,47 | 11,14M |
| 2026-06-12 | CNY 3,47 | +2,36 % | CNY 3,43 | CNY 3,51 | CNY 3,39 | 12,34M |
| 2026-06-11 | CNY 3,39 | -1,45 % | CNY 3,41 | CNY 3,47 | CNY 3,34 | 12,06M |
| 2026-06-10 | CNY 3,44 | -0,29 % | CNY 3,46 | CNY 3,48 | CNY 3,40 | 10,21M |
| 2026-06-09 | CNY 3,45 | +0,29 % | CNY 3,46 | CNY 3,48 | CNY 3,39 | 11,21M |
| 2026-06-08 | CNY 3,44 | -2,82 % | CNY 3,50 | CNY 3,54 | CNY 3,40 | 13,04M |
| 2026-06-05 | CNY 3,54 | +0,85 % | CNY 3,52 | CNY 3,60 | CNY 3,48 | 12,71M |
| 2026-06-04 | CNY 3,51 | -2,23 % | CNY 3,58 | CNY 3,62 | CNY 3,48 | 13,57M |
| 2026-06-03 | CNY 3,59 | -1,91 % | CNY 3,65 | CNY 3,65 | CNY 3,57 | 11,73M |
| 2026-06-02 | CNY 3,66 | -2,92 % | CNY 3,78 | CNY 3,78 | CNY 3,64 | 13,98M |
| 2026-06-01 | CNY 3,77 | +2,45 % | CNY 3,65 | CNY 3,82 | CNY 3,60 | 17,65M |
| 2026-05-29 | CNY 3,68 | -3,16 % | CNY 3,79 | CNY 3,81 | CNY 3,64 | 19,67M |
| 2026-05-28 | CNY 3,80 | 0,00 % | CNY 3,78 | CNY 3,84 | CNY 3,70 | 17,91M |
| 2026-05-27 | CNY 3,80 | -6,40 % | CNY 4,06 | CNY 4,06 | CNY 3,76 | 31,81M |
| 2026-05-26 | CNY 4,06 | -1,93 % | CNY 4,10 | CNY 4,14 | CNY 3,99 | 22,28M |