Shanghai Chengtou Holding Co., Ltd. Class A 600649
SSE · China · Finanzen
CNY 4,06-0,07 (-1,69 %)
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 4,06 | -1,69 % | CNY 4,09 | CNY 4,13 | CNY 3,83 | 58,70M |
| 2026-09-29 | CNY 4,13 | +3,25 % | CNY 4,02 | CNY 4,17 | CNY 4,00 | 33,05M |
| 2026-09-28 | CNY 4,00 | 0,00 % | CNY 4,00 | CNY 4,04 | CNY 3,93 | 19,63M |
| 2026-09-24 | CNY 4,00 | -2,68 % | CNY 4,08 | CNY 4,13 | CNY 3,98 | 31,40M |
| 2026-09-23 | CNY 4,11 | +0,98 % | CNY 4,07 | CNY 4,23 | CNY 4,06 | 42,11M |
| 2026-09-22 | CNY 4,07 | -0,97 % | CNY 4,08 | CNY 4,14 | CNY 4,03 | 26,25M |
| 2026-09-21 | CNY 4,11 | +4,05 % | CNY 3,93 | CNY 4,17 | CNY 3,88 | 45,55M |
| 2026-09-18 | CNY 3,95 | +2,33 % | CNY 3,86 | CNY 3,96 | CNY 3,82 | 25,26M |
| 2026-09-17 | CNY 3,86 | +1,85 % | CNY 3,80 | CNY 3,87 | CNY 3,78 | 19,06M |
| 2026-09-16 | CNY 3,79 | +0,80 % | CNY 3,77 | CNY 3,81 | CNY 3,72 | 13,59M |
| 2026-09-15 | CNY 3,76 | -2,34 % | CNY 3,84 | CNY 3,85 | CNY 3,75 | 16,40M |
| 2026-09-14 | CNY 3,85 | -0,77 % | CNY 3,86 | CNY 3,88 | CNY 3,82 | 16,94M |
| 2026-09-11 | CNY 3,88 | -2,76 % | CNY 3,98 | CNY 3,98 | CNY 3,85 | 18,37M |
| 2026-09-10 | CNY 3,99 | +0,50 % | CNY 3,97 | CNY 4,01 | CNY 3,93 | 16,41M |
| 2026-09-09 | CNY 3,97 | -2,93 % | CNY 4,07 | CNY 4,08 | CNY 3,95 | 23,14M |
| 2026-09-08 | CNY 4,09 | +2,00 % | CNY 4,02 | CNY 4,10 | CNY 4,01 | 27,14M |
| 2026-09-07 | CNY 4,01 | -1,23 % | CNY 4,08 | CNY 4,09 | CNY 3,98 | 28,10M |
| 2026-09-04 | CNY 4,06 | +2,27 % | CNY 3,96 | CNY 4,16 | CNY 3,95 | 46,96M |
| 2026-09-03 | CNY 3,97 | +2,32 % | CNY 3,88 | CNY 3,99 | CNY 3,84 | 36,91M |
| 2026-09-02 | CNY 3,88 | -0,51 % | CNY 3,88 | CNY 3,93 | CNY 3,80 | 29,89M |
| 2026-09-01 | CNY 3,90 | +1,04 % | CNY 3,84 | CNY 3,92 | CNY 3,82 | 37,95M |
| 2026-08-31 | CNY 3,86 | -3,50 % | CNY 4,16 | CNY 4,18 | CNY 3,84 | 73,15M |
| 2026-08-28 | CNY 4,00 | +3,90 % | CNY 3,84 | CNY 4,04 | CNY 3,83 | 51,35M |
| 2026-08-27 | CNY 3,85 | 0,00 % | CNY 3,83 | CNY 3,89 | CNY 3,80 | 29,26M |
| 2026-08-26 | CNY 3,85 | 0,00 % | CNY 3,83 | CNY 3,91 | CNY 3,83 | 29,55M |
| 2026-08-25 | CNY 3,85 | +1,05 % | CNY 3,80 | CNY 3,89 | CNY 3,79 | 30,44M |
| 2026-08-24 | CNY 3,81 | -1,80 % | CNY 3,83 | CNY 3,89 | CNY 3,76 | 42,65M |
| 2026-08-21 | CNY 3,88 | -6,73 % | CNY 3,98 | CNY 4,12 | CNY 3,80 | 91,61M |
| 2026-08-20 | CNY 4,16 | +10,05 % | CNY 3,76 | CNY 4,16 | CNY 3,75 | 130,07M |
| 2026-08-19 | CNY 3,78 | +1,61 % | CNY 3,72 | CNY 3,81 | CNY 3,69 | 35,08M |
| 2026-08-18 | CNY 3,72 | -0,53 % | CNY 3,74 | CNY 3,75 | CNY 3,70 | 13,87M |
| 2026-08-17 | CNY 3,74 | +0,27 % | CNY 3,73 | CNY 3,75 | CNY 3,67 | 14,52M |
| 2026-08-14 | CNY 3,73 | -1,32 % | CNY 3,80 | CNY 3,80 | CNY 3,72 | 19,00M |
| 2026-08-13 | CNY 3,78 | -2,58 % | CNY 3,88 | CNY 3,88 | CNY 3,76 | 28,19M |
| 2026-08-12 | CNY 3,88 | +2,92 % | CNY 3,78 | CNY 3,91 | CNY 3,75 | 36,45M |
| 2026-08-11 | CNY 3,77 | +1,34 % | CNY 3,73 | CNY 3,80 | CNY 3,69 | 24,78M |
| 2026-08-10 | CNY 3,72 | +2,48 % | CNY 3,64 | CNY 3,75 | CNY 3,63 | 26,08M |
| 2026-08-07 | CNY 3,63 | -1,89 % | CNY 3,68 | CNY 3,70 | CNY 3,58 | 21,44M |
| 2026-08-06 | CNY 3,70 | -0,54 % | CNY 3,70 | CNY 3,73 | CNY 3,65 | 14,21M |
| 2026-08-05 | CNY 3,72 | 0,00 % | CNY 3,72 | CNY 3,76 | CNY 3,70 | 13,69M |
| 2026-08-04 | CNY 3,72 | -1,85 % | CNY 3,79 | CNY 3,81 | CNY 3,72 | 15,67M |
| 2026-08-03 | CNY 3,79 | +1,88 % | CNY 3,72 | CNY 3,80 | CNY 3,71 | 14,76M |
| 2026-07-31 | CNY 3,72 | -0,27 % | CNY 3,70 | CNY 3,76 | CNY 3,70 | 16,84M |
| 2026-07-30 | CNY 3,73 | +1,08 % | CNY 3,67 | CNY 3,77 | CNY 3,67 | 24,43M |
| 2026-07-29 | CNY 3,69 | +1,65 % | CNY 3,62 | CNY 3,72 | CNY 3,61 | 17,61M |
| 2026-07-28 | CNY 3,63 | +1,11 % | CNY 3,58 | CNY 3,64 | CNY 3,55 | 14,97M |
| 2026-07-27 | CNY 3,59 | +1,99 % | CNY 3,53 | CNY 3,62 | CNY 3,49 | 16,56M |
| 2026-07-24 | CNY 3,52 | -2,76 % | CNY 3,60 | CNY 3,65 | CNY 3,51 | 15,84M |
| 2026-07-23 | CNY 3,62 | +0,28 % | CNY 3,61 | CNY 3,65 | CNY 3,58 | 14,56M |
| 2026-07-22 | CNY 3,61 | 0,00 % | CNY 3,60 | CNY 3,63 | CNY 3,55 | 18,95M |
| 2026-07-21 | CNY 3,61 | -0,55 % | CNY 3,63 | CNY 3,69 | CNY 3,60 | 19,81M |
| 2026-07-20 | CNY 3,63 | +0,83 % | CNY 3,60 | CNY 3,69 | CNY 3,58 | 19,76M |
| 2026-07-17 | CNY 3,60 | -2,44 % | CNY 3,69 | CNY 3,76 | CNY 3,60 | 23,39M |
| 2026-07-16 | CNY 3,69 | +1,10 % | CNY 3,66 | CNY 3,71 | CNY 3,62 | 21,61M |
| 2026-07-15 | CNY 3,65 | +2,53 % | CNY 3,55 | CNY 3,66 | CNY 3,53 | 19,40M |
| 2026-07-14 | CNY 3,56 | +1,42 % | CNY 3,52 | CNY 3,59 | CNY 3,50 | 16,51M |
| 2026-07-13 | CNY 3,51 | -1,68 % | CNY 3,53 | CNY 3,58 | CNY 3,49 | 18,60M |
| 2026-07-10 | CNY 3,57 | +2,88 % | CNY 3,47 | CNY 3,63 | CNY 3,40 | 26,34M |
| 2026-07-09 | CNY 3,47 | -1,70 % | CNY 3,51 | CNY 3,55 | CNY 3,44 | 18,05M |
| 2026-07-08 | CNY 3,53 | -0,28 % | CNY 3,52 | CNY 3,58 | CNY 3,49 | 14,05M |
| 2026-07-07 | CNY 3,54 | -2,48 % | CNY 3,62 | CNY 3,63 | CNY 3,52 | 13,56M |
| 2026-07-06 | CNY 3,63 | +1,40 % | CNY 3,59 | CNY 3,63 | CNY 3,54 | 18,98M |
| 2026-07-03 | CNY 3,58 | +0,85 % | CNY 3,55 | CNY 3,61 | CNY 3,54 | 15,98M |
| 2026-07-02 | CNY 3,55 | +0,28 % | CNY 3,56 | CNY 3,62 | CNY 3,49 | 19,65M |
| 2026-07-01 | CNY 3,54 | +2,61 % | CNY 3,44 | CNY 3,60 | CNY 3,43 | 21,95M |
| 2026-06-30 | CNY 3,45 | -0,58 % | CNY 3,48 | CNY 3,48 | CNY 3,39 | 13,98M |
| 2026-06-29 | CNY 3,47 | -0,29 % | CNY 3,47 | CNY 3,51 | CNY 3,37 | 18,39M |
| 2026-06-26 | CNY 3,48 | -0,57 % | CNY 3,50 | CNY 3,55 | CNY 3,46 | 18,15M |
| 2026-06-25 | CNY 3,50 | +0,29 % | CNY 3,48 | CNY 3,54 | CNY 3,44 | 16,09M |
| 2026-06-24 | CNY 3,49 | -3,59 % | CNY 3,63 | CNY 3,64 | CNY 3,48 | 21,11M |
| 2026-06-23 | CNY 3,62 | +1,12 % | CNY 3,57 | CNY 3,68 | CNY 3,56 | 16,56M |
| 2026-06-22 | CNY 3,58 | 0,00 % | CNY 3,56 | CNY 3,60 | CNY 3,46 | 19,21M |
| 2026-06-18 | CNY 3,58 | 0,00 % | CNY 3,63 | CNY 3,66 | CNY 3,55 | 18,27M |
| 2026-06-17 | CNY 3,58 | -1,10 % | CNY 3,61 | CNY 3,62 | CNY 3,55 | 14,84M |
| 2026-06-16 | CNY 3,62 | -1,90 % | CNY 3,68 | CNY 3,68 | CNY 3,61 | 13,79M |
| 2026-06-15 | CNY 3,69 | 0,00 % | CNY 3,70 | CNY 3,75 | CNY 3,65 | 16,84M |
| 2026-06-12 | CNY 3,69 | +1,37 % | CNY 3,64 | CNY 3,71 | CNY 3,63 | 15,30M |
| 2026-06-11 | CNY 3,64 | -0,55 % | CNY 3,64 | CNY 3,68 | CNY 3,60 | 12,87M |
| 2026-06-10 | CNY 3,66 | +1,39 % | CNY 3,60 | CNY 3,67 | CNY 3,56 | 20,86M |
| 2026-06-09 | CNY 3,61 | -0,82 % | CNY 3,64 | CNY 3,65 | CNY 3,55 | 19,81M |
| 2026-06-08 | CNY 3,64 | -2,93 % | CNY 3,68 | CNY 3,78 | CNY 3,58 | 28,11M |
| 2026-06-05 | CNY 3,75 | +0,27 % | CNY 3,74 | CNY 3,83 | CNY 3,74 | 17,27M |
| 2026-06-04 | CNY 3,74 | -0,80 % | CNY 3,76 | CNY 3,84 | CNY 3,72 | 17,72M |
| 2026-06-03 | CNY 3,77 | -3,08 % | CNY 3,88 | CNY 3,89 | CNY 3,75 | 25,62M |
| 2026-06-02 | CNY 3,89 | -2,26 % | CNY 4,02 | CNY 4,03 | CNY 3,83 | 34,10M |
| 2026-06-01 | CNY 3,98 | +1,53 % | CNY 3,88 | CNY 4,02 | CNY 3,85 | 25,01M |
| 2026-05-29 | CNY 3,92 | +2,89 % | CNY 3,83 | CNY 4,04 | CNY 3,83 | 32,29M |
| 2026-05-28 | CNY 3,81 | -0,78 % | CNY 3,84 | CNY 3,89 | CNY 3,76 | 14,55M |
| 2026-05-27 | CNY 3,84 | -2,04 % | CNY 3,93 | CNY 3,93 | CNY 3,80 | 15,07M |
| 2026-05-26 | CNY 3,92 | +0,77 % | CNY 3,88 | CNY 3,94 | CNY 3,86 | 19,48M |