Tande Co. Ltd. Class A 600665
SSE · China · Finanzen
CNY 3,46+0,04 (+1,17 %)
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 3,46 | +1,17 % | CNY 3,42 | CNY 3,48 | CNY 3,26 | 18,85M |
| 2026-09-29 | CNY 3,42 | +1,79 % | CNY 3,39 | CNY 3,46 | CNY 3,35 | 11,08M |
| 2026-09-28 | CNY 3,36 | -0,88 % | CNY 3,41 | CNY 3,41 | CNY 3,31 | 10,96M |
| 2026-09-24 | CNY 3,39 | -2,31 % | CNY 3,44 | CNY 3,49 | CNY 3,36 | 14,17M |
| 2026-09-23 | CNY 3,47 | +0,58 % | CNY 3,48 | CNY 3,56 | CNY 3,39 | 21,27M |
| 2026-09-22 | CNY 3,45 | -1,71 % | CNY 3,51 | CNY 3,53 | CNY 3,32 | 21,20M |
| 2026-09-21 | CNY 3,51 | +3,54 % | CNY 3,37 | CNY 3,54 | CNY 3,36 | 14,03M |
| 2026-09-18 | CNY 3,39 | -1,17 % | CNY 3,45 | CNY 3,46 | CNY 3,35 | 10,90M |
| 2026-09-17 | CNY 3,43 | +1,18 % | CNY 3,39 | CNY 3,44 | CNY 3,31 | 9,02M |
| 2026-09-16 | CNY 3,39 | +1,80 % | CNY 3,36 | CNY 3,40 | CNY 3,30 | 11,33M |
| 2026-09-15 | CNY 3,33 | -4,31 % | CNY 3,46 | CNY 3,47 | CNY 3,33 | 10,47M |
| 2026-09-14 | CNY 3,48 | -0,57 % | CNY 3,49 | CNY 3,51 | CNY 3,44 | 7,91M |
| 2026-09-11 | CNY 3,50 | -2,51 % | CNY 3,57 | CNY 3,58 | CNY 3,41 | 12,75M |
| 2026-09-10 | CNY 3,59 | -0,55 % | CNY 3,58 | CNY 3,63 | CNY 3,55 | 8,88M |
| 2026-09-09 | CNY 3,61 | -1,63 % | CNY 3,64 | CNY 3,64 | CNY 3,57 | 10,56M |
| 2026-09-08 | CNY 3,67 | +2,51 % | CNY 3,59 | CNY 3,69 | CNY 3,58 | 14,37M |
| 2026-09-07 | CNY 3,58 | -1,92 % | CNY 3,60 | CNY 3,63 | CNY 3,56 | 12,27M |
| 2026-09-04 | CNY 3,65 | +2,24 % | CNY 3,57 | CNY 3,69 | CNY 3,57 | 16,68M |
| 2026-09-03 | CNY 3,57 | -1,11 % | CNY 3,61 | CNY 3,67 | CNY 3,56 | 13,27M |
| 2026-09-02 | CNY 3,61 | +0,84 % | CNY 3,54 | CNY 3,66 | CNY 3,49 | 19,98M |
| 2026-09-01 | CNY 3,58 | +3,17 % | CNY 3,45 | CNY 3,72 | CNY 3,44 | 26,08M |
| 2026-08-31 | CNY 3,47 | -3,88 % | CNY 3,68 | CNY 3,68 | CNY 3,45 | 19,97M |
| 2026-08-28 | CNY 3,61 | +2,85 % | CNY 3,51 | CNY 3,64 | CNY 3,49 | 14,57M |
| 2026-08-27 | CNY 3,51 | +0,29 % | CNY 3,48 | CNY 3,52 | CNY 3,43 | 10,84M |
| 2026-08-26 | CNY 3,50 | +1,16 % | CNY 3,45 | CNY 3,54 | CNY 3,45 | 8,92M |
| 2026-08-25 | CNY 3,46 | +0,29 % | CNY 3,45 | CNY 3,50 | CNY 3,40 | 7,45M |
| 2026-08-24 | CNY 3,45 | +0,29 % | CNY 3,45 | CNY 3,45 | CNY 3,36 | 8,25M |
| 2026-08-21 | CNY 3,44 | 0,00 % | CNY 3,43 | CNY 3,45 | CNY 3,33 | 9,91M |
| 2026-08-20 | CNY 3,44 | +0,88 % | CNY 3,43 | CNY 3,48 | CNY 3,36 | 13,63M |
| 2026-08-19 | CNY 3,41 | -3,67 % | CNY 3,51 | CNY 3,57 | CNY 3,39 | 11,96M |
| 2026-08-18 | CNY 3,54 | +3,81 % | CNY 3,41 | CNY 3,57 | CNY 3,40 | 16,91M |
| 2026-08-17 | CNY 3,41 | -1,16 % | CNY 3,45 | CNY 3,46 | CNY 3,39 | 11,33M |
| 2026-08-14 | CNY 3,45 | -0,58 % | CNY 3,46 | CNY 3,50 | CNY 3,40 | 13,86M |
| 2026-08-13 | CNY 3,47 | -3,34 % | CNY 3,57 | CNY 3,66 | CNY 3,46 | 21,47M |
| 2026-08-12 | CNY 3,59 | +5,59 % | CNY 3,40 | CNY 3,60 | CNY 3,39 | 20,43M |
| 2026-08-11 | CNY 3,40 | +1,49 % | CNY 3,34 | CNY 3,43 | CNY 3,25 | 13,94M |
| 2026-08-10 | CNY 3,35 | +1,21 % | CNY 3,29 | CNY 3,39 | CNY 3,22 | 19,18M |
| 2026-08-07 | CNY 3,31 | -0,60 % | CNY 3,33 | CNY 3,37 | CNY 3,18 | 33,65M |
| 2026-08-06 | CNY 3,33 | +9,90 % | CNY 3,04 | CNY 3,33 | CNY 3,01 | 33,49M |
| 2026-08-05 | CNY 3,03 | +2,02 % | CNY 2,97 | CNY 3,07 | CNY 2,94 | 12,77M |
| 2026-08-04 | CNY 2,97 | +1,37 % | CNY 2,94 | CNY 2,98 | CNY 2,92 | 9,00M |
| 2026-08-03 | CNY 2,93 | +3,17 % | CNY 2,83 | CNY 2,93 | CNY 2,82 | 9,80M |
| 2026-07-31 | CNY 2,84 | +0,71 % | CNY 2,84 | CNY 2,87 | CNY 2,80 | 10,70M |
| 2026-07-30 | CNY 2,82 | -0,70 % | CNY 2,85 | CNY 2,94 | CNY 2,80 | 12,53M |
| 2026-07-29 | CNY 2,84 | +3,27 % | CNY 2,74 | CNY 2,86 | CNY 2,74 | 11,28M |
| 2026-07-28 | CNY 2,75 | +0,36 % | CNY 2,71 | CNY 2,80 | CNY 2,71 | 8,62M |
| 2026-07-27 | CNY 2,74 | +2,62 % | CNY 2,62 | CNY 2,75 | CNY 2,62 | 10,17M |
| 2026-07-24 | CNY 2,67 | -3,61 % | CNY 2,74 | CNY 2,77 | CNY 2,65 | 8,93M |
| 2026-07-23 | CNY 2,77 | +1,09 % | CNY 2,72 | CNY 2,78 | CNY 2,69 | 11,21M |
| 2026-07-22 | CNY 2,74 | -1,08 % | CNY 2,75 | CNY 2,82 | CNY 2,72 | 10,79M |
| 2026-07-21 | CNY 2,77 | -3,15 % | CNY 2,85 | CNY 2,86 | CNY 2,66 | 18,96M |
| 2026-07-20 | CNY 2,86 | -0,69 % | CNY 2,86 | CNY 2,97 | CNY 2,82 | 14,81M |
| 2026-07-17 | CNY 2,88 | -4,00 % | CNY 2,97 | CNY 3,05 | CNY 2,84 | 17,21M |
| 2026-07-16 | CNY 3,00 | +1,01 % | CNY 2,96 | CNY 3,07 | CNY 2,93 | 15,97M |
| 2026-07-15 | CNY 2,97 | -1,00 % | CNY 3,00 | CNY 3,09 | CNY 2,94 | 15,53M |
| 2026-07-14 | CNY 3,00 | +2,74 % | CNY 2,89 | CNY 3,05 | CNY 2,87 | 16,68M |
| 2026-07-13 | CNY 2,92 | -4,89 % | CNY 3,03 | CNY 3,15 | CNY 2,90 | 21,66M |
| 2026-07-10 | CNY 3,07 | +2,33 % | CNY 3,00 | CNY 3,30 | CNY 2,94 | 26,36M |
| 2026-07-09 | CNY 3,00 | -1,96 % | CNY 3,06 | CNY 3,06 | CNY 2,89 | 17,31M |
| 2026-07-08 | CNY 3,06 | -1,61 % | CNY 3,08 | CNY 3,26 | CNY 3,03 | 14,59M |
| 2026-07-07 | CNY 3,11 | +2,64 % | CNY 3,02 | CNY 3,18 | CNY 2,96 | 22,53M |
| 2026-07-06 | CNY 3,03 | -2,57 % | CNY 3,13 | CNY 3,15 | CNY 3,02 | 15,84M |
| 2026-07-03 | CNY 3,11 | +0,65 % | CNY 3,11 | CNY 3,26 | CNY 3,10 | 18,39M |
| 2026-07-02 | CNY 3,09 | -2,83 % | CNY 3,17 | CNY 3,31 | CNY 3,08 | 26,24M |
| 2026-07-01 | CNY 3,18 | +10,03 % | CNY 2,95 | CNY 3,18 | CNY 2,83 | 25,59M |
| 2026-06-30 | CNY 2,89 | -1,03 % | CNY 2,88 | CNY 3,02 | CNY 2,84 | 15,65M |
| 2026-06-29 | CNY 2,92 | -6,71 % | CNY 3,16 | CNY 3,16 | CNY 2,82 | 27,63M |
| 2026-06-26 | CNY 3,13 | -7,12 % | CNY 3,33 | CNY 3,39 | CNY 3,11 | 25,37M |
| 2026-06-25 | CNY 3,37 | -2,60 % | CNY 3,45 | CNY 3,48 | CNY 3,33 | 18,36M |
| 2026-06-24 | CNY 3,46 | -4,68 % | CNY 3,60 | CNY 3,62 | CNY 3,27 | 38,05M |
| 2026-06-23 | CNY 3,63 | +1,40 % | CNY 3,53 | CNY 3,69 | CNY 3,48 | 29,16M |
| 2026-06-22 | CNY 3,58 | +0,28 % | CNY 3,60 | CNY 3,61 | CNY 3,46 | 23,28M |
| 2026-06-18 | CNY 3,57 | -1,38 % | CNY 3,60 | CNY 3,62 | CNY 3,47 | 26,74M |
| 2026-06-17 | CNY 3,62 | -5,48 % | CNY 3,80 | CNY 3,80 | CNY 3,55 | 39,13M |
| 2026-06-16 | CNY 3,83 | -0,26 % | CNY 3,84 | CNY 3,90 | CNY 3,71 | 45,61M |
| 2026-06-15 | CNY 3,84 | -3,76 % | CNY 3,85 | CNY 3,93 | CNY 3,78 | 58,04M |
| 2026-06-12 | CNY 3,99 | -1,97 % | CNY 3,87 | CNY 4,18 | CNY 3,75 | 97,39M |
| 2026-06-11 | CNY 4,07 | +10,00 % | CNY 3,94 | CNY 4,07 | CNY 3,94 | 35,68M |
| 2026-06-10 | CNY 3,70 | +10,12 % | CNY 3,38 | CNY 3,70 | CNY 3,33 | 62,34M |
| 2026-06-09 | CNY 3,36 | -1,75 % | CNY 3,46 | CNY 3,47 | CNY 3,23 | 19,50M |
| 2026-06-08 | CNY 3,42 | -2,56 % | CNY 3,45 | CNY 3,51 | CNY 3,36 | 16,24M |
| 2026-06-05 | CNY 3,51 | +0,86 % | CNY 3,45 | CNY 3,63 | CNY 3,45 | 22,99M |
| 2026-06-04 | CNY 3,48 | +1,75 % | CNY 3,41 | CNY 3,52 | CNY 3,34 | 21,66M |
| 2026-06-03 | CNY 3,42 | 0,00 % | CNY 3,38 | CNY 3,48 | CNY 3,27 | 19,33M |
| 2026-06-02 | CNY 3,42 | -2,29 % | CNY 3,51 | CNY 3,58 | CNY 3,37 | 27,07M |
| 2026-06-01 | CNY 3,50 | +7,69 % | CNY 3,19 | CNY 3,58 | CNY 3,13 | 41,58M |
| 2026-05-29 | CNY 3,25 | -0,61 % | CNY 3,26 | CNY 3,38 | CNY 3,22 | 13,73M |
| 2026-05-28 | CNY 3,27 | +2,19 % | CNY 3,18 | CNY 3,29 | CNY 3,15 | 12,19M |
| 2026-05-27 | CNY 3,20 | -0,62 % | CNY 3,23 | CNY 3,32 | CNY 3,15 | 16,15M |
| 2026-05-26 | CNY 3,22 | -4,17 % | CNY 3,40 | CNY 3,43 | CNY 3,18 | 17,35M |