Metro Land Corp. Ltd. Class A 600683
SSE · China · Finanzen
CNY 8,95-0,30 (-3,24 %)
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 8,95 | -3,24 % | CNY 9,38 | CNY 9,38 | CNY 8,68 | 21,24M |
| 2026-09-29 | CNY 9,25 | +3,70 % | CNY 8,99 | CNY 9,77 | CNY 8,92 | 21,69M |
| 2026-09-28 | CNY 8,92 | -4,29 % | CNY 9,31 | CNY 9,34 | CNY 8,82 | 15,23M |
| 2026-09-24 | CNY 9,32 | -3,12 % | CNY 9,57 | CNY 9,69 | CNY 9,25 | 18,22M |
| 2026-09-23 | CNY 9,62 | -3,12 % | CNY 9,88 | CNY 10,05 | CNY 9,61 | 23,00M |
| 2026-09-22 | CNY 9,93 | -0,60 % | CNY 9,89 | CNY 10,05 | CNY 9,83 | 20,67M |
| 2026-09-21 | CNY 9,99 | +3,63 % | CNY 9,64 | CNY 10,01 | CNY 9,58 | 23,01M |
| 2026-09-18 | CNY 9,64 | +2,55 % | CNY 9,43 | CNY 9,64 | CNY 9,41 | 16,15M |
| 2026-09-17 | CNY 9,40 | -0,63 % | CNY 9,38 | CNY 9,68 | CNY 9,30 | 12,31M |
| 2026-09-16 | CNY 9,46 | +1,94 % | CNY 9,29 | CNY 9,49 | CNY 9,20 | 11,65M |
| 2026-09-15 | CNY 9,28 | -2,11 % | CNY 9,44 | CNY 9,47 | CNY 9,24 | 10,60M |
| 2026-09-14 | CNY 9,48 | -0,73 % | CNY 9,53 | CNY 9,60 | CNY 9,31 | 11,26M |
| 2026-09-11 | CNY 9,55 | -1,75 % | CNY 9,70 | CNY 9,80 | CNY 9,19 | 19,53M |
| 2026-09-10 | CNY 9,72 | -0,10 % | CNY 9,63 | CNY 9,80 | CNY 9,55 | 16,18M |
| 2026-09-09 | CNY 9,73 | -2,70 % | CNY 9,99 | CNY 10,38 | CNY 9,66 | 26,41M |
| 2026-09-08 | CNY 10,00 | +0,40 % | CNY 9,96 | CNY 10,19 | CNY 9,85 | 27,56M |
| 2026-09-07 | CNY 9,96 | +4,29 % | CNY 9,65 | CNY 10,19 | CNY 9,55 | 35,19M |
| 2026-09-04 | CNY 9,55 | -2,45 % | CNY 9,79 | CNY 10,01 | CNY 9,44 | 28,25M |
| 2026-09-03 | CNY 9,79 | -1,11 % | CNY 9,88 | CNY 9,95 | CNY 9,59 | 31,50M |
| 2026-09-02 | CNY 9,90 | -4,99 % | CNY 10,08 | CNY 10,20 | CNY 9,82 | 37,19M |
| 2026-09-01 | CNY 10,42 | -6,04 % | CNY 10,38 | CNY 10,78 | CNY 10,35 | 54,66M |
| 2026-08-31 | CNY 11,09 | +0,54 % | CNY 12,00 | CNY 12,13 | CNY 11,03 | 91,08M |
| 2026-08-28 | CNY 11,03 | -0,09 % | CNY 11,04 | CNY 11,34 | CNY 10,78 | 64,30M |
| 2026-08-27 | CNY 11,04 | +9,96 % | CNY 10,03 | CNY 11,04 | CNY 10,03 | 42,53M |
| 2026-08-26 | CNY 10,04 | -1,47 % | CNY 10,00 | CNY 10,22 | CNY 9,85 | 30,39M |
| 2026-08-25 | CNY 10,19 | +3,45 % | CNY 9,93 | CNY 10,19 | CNY 9,56 | 40,88M |
| 2026-08-24 | CNY 9,85 | -1,60 % | CNY 10,00 | CNY 10,49 | CNY 9,64 | 37,71M |
| 2026-08-21 | CNY 10,01 | -6,01 % | CNY 10,32 | CNY 10,60 | CNY 9,90 | 51,87M |
| 2026-08-20 | CNY 10,65 | +10,02 % | CNY 9,87 | CNY 10,65 | CNY 9,81 | 77,01M |
| 2026-08-19 | CNY 9,68 | -10,04 % | CNY 10,35 | CNY 10,75 | CNY 9,68 | 52,12M |
| 2026-08-18 | CNY 10,76 | -8,11 % | CNY 11,35 | CNY 12,10 | CNY 10,70 | 73,64M |
| 2026-08-17 | CNY 11,71 | +0,60 % | CNY 11,12 | CNY 12,07 | CNY 10,90 | 84,87M |
| 2026-08-14 | CNY 11,64 | -9,98 % | CNY 14,22 | CNY 14,22 | CNY 11,64 | 94,72M |
| 2026-08-13 | CNY 12,93 | +10,04 % | CNY 12,93 | CNY 12,93 | CNY 12,93 | 1,88M |
| 2026-08-12 | CNY 11,75 | +10,02 % | CNY 11,75 | CNY 11,75 | CNY 11,75 | 2,33M |
| 2026-08-11 | CNY 10,68 | +9,99 % | CNY 10,68 | CNY 10,68 | CNY 10,65 | 9,69M |
| 2026-08-10 | CNY 9,71 | +9,97 % | CNY 9,70 | CNY 9,71 | CNY 9,55 | 6,66M |
| 2026-08-07 | CNY 8,83 | -0,11 % | CNY 8,77 | CNY 8,87 | CNY 8,31 | 17,24M |
| 2026-08-06 | CNY 8,84 | +3,39 % | CNY 8,50 | CNY 8,86 | CNY 8,50 | 17,25M |
| 2026-08-05 | CNY 8,55 | +3,51 % | CNY 8,28 | CNY 8,61 | CNY 8,16 | 19,28M |
| 2026-08-04 | CNY 8,26 | +3,77 % | CNY 8,03 | CNY 8,50 | CNY 7,88 | 24,44M |
| 2026-08-03 | CNY 7,96 | +5,43 % | CNY 7,41 | CNY 8,17 | CNY 7,36 | 24,75M |
| 2026-07-31 | CNY 7,55 | +1,07 % | CNY 7,47 | CNY 7,77 | CNY 7,42 | 26,99M |
| 2026-07-30 | CNY 7,47 | -4,84 % | CNY 7,85 | CNY 7,93 | CNY 7,34 | 17,44M |
| 2026-07-29 | CNY 7,85 | +0,77 % | CNY 7,92 | CNY 8,08 | CNY 7,52 | 26,26M |
| 2026-07-28 | CNY 7,79 | -5,80 % | CNY 8,38 | CNY 8,59 | CNY 7,69 | 33,97M |
| 2026-07-27 | CNY 8,27 | +9,97 % | CNY 7,45 | CNY 8,27 | CNY 7,44 | 17,78M |
| 2026-07-24 | CNY 7,52 | -5,53 % | CNY 7,82 | CNY 8,16 | CNY 7,52 | 21,02M |
| 2026-07-23 | CNY 7,96 | +3,51 % | CNY 7,78 | CNY 8,46 | CNY 7,68 | 28,77M |
| 2026-07-22 | CNY 7,69 | -1,41 % | CNY 7,66 | CNY 8,03 | CNY 7,58 | 17,18M |
| 2026-07-21 | CNY 7,80 | +3,31 % | CNY 7,70 | CNY 7,86 | CNY 6,80 | 29,51M |
| 2026-07-20 | CNY 7,55 | -9,80 % | CNY 8,37 | CNY 8,53 | CNY 7,53 | 23,19M |
| 2026-07-17 | CNY 8,37 | -9,02 % | CNY 9,17 | CNY 9,24 | CNY 8,28 | 20,81M |
| 2026-07-16 | CNY 9,20 | -3,36 % | CNY 9,49 | CNY 9,58 | CNY 9,12 | 11,76M |
| 2026-07-15 | CNY 9,52 | -0,63 % | CNY 9,58 | CNY 9,80 | CNY 9,33 | 14,66M |
| 2026-07-14 | CNY 9,58 | +2,46 % | CNY 9,50 | CNY 9,58 | CNY 9,00 | 19,90M |
| 2026-07-13 | CNY 9,35 | -9,66 % | CNY 10,57 | CNY 10,57 | CNY 9,32 | 19,15M |
| 2026-07-10 | CNY 10,35 | -1,43 % | CNY 10,55 | CNY 10,65 | CNY 10,30 | 14,09M |
| 2026-07-09 | CNY 10,50 | +1,55 % | CNY 10,40 | CNY 10,53 | CNY 10,03 | 12,54M |
| 2026-07-08 | CNY 10,34 | -2,27 % | CNY 10,69 | CNY 10,75 | CNY 10,24 | 11,42M |
| 2026-07-07 | CNY 10,58 | -5,54 % | CNY 11,25 | CNY 11,33 | CNY 10,46 | 13,72M |
| 2026-07-06 | CNY 11,20 | -3,28 % | CNY 11,50 | CNY 11,75 | CNY 11,11 | 12,13M |
| 2026-07-03 | CNY 11,58 | +0,78 % | CNY 11,50 | CNY 11,95 | CNY 11,40 | 14,90M |
| 2026-07-02 | CNY 11,49 | +0,17 % | CNY 11,41 | CNY 11,90 | CNY 11,20 | 19,95M |
| 2026-07-01 | CNY 11,47 | -0,26 % | CNY 11,50 | CNY 11,73 | CNY 11,27 | 14,77M |
| 2026-06-30 | CNY 11,50 | +5,22 % | CNY 10,85 | CNY 11,97 | CNY 10,75 | 22,01M |
| 2026-06-29 | CNY 10,93 | -3,36 % | CNY 11,66 | CNY 11,66 | CNY 10,80 | 21,31M |
| 2026-06-26 | CNY 11,31 | -7,07 % | CNY 12,12 | CNY 12,12 | CNY 11,30 | 21,52M |
| 2026-06-25 | CNY 12,17 | -6,10 % | CNY 12,96 | CNY 12,98 | CNY 12,05 | 21,03M |
| 2026-06-24 | CNY 12,96 | +0,93 % | CNY 12,80 | CNY 13,09 | CNY 12,41 | 19,71M |
| 2026-06-23 | CNY 12,84 | +0,47 % | CNY 12,73 | CNY 13,28 | CNY 12,50 | 21,70M |
| 2026-06-22 | CNY 12,78 | -6,24 % | CNY 13,40 | CNY 14,12 | CNY 12,50 | 37,58M |
| 2026-06-18 | CNY 13,63 | +7,41 % | CNY 12,78 | CNY 13,96 | CNY 12,50 | 40,38M |
| 2026-06-17 | CNY 12,69 | -0,39 % | CNY 12,61 | CNY 12,97 | CNY 12,54 | 16,44M |
| 2026-06-16 | CNY 12,74 | +1,35 % | CNY 12,62 | CNY 12,89 | CNY 12,27 | 17,64M |
| 2026-06-15 | CNY 12,57 | +1,53 % | CNY 12,00 | CNY 12,72 | CNY 12,00 | 21,18M |
| 2026-06-12 | CNY 12,38 | -1,98 % | CNY 12,80 | CNY 13,45 | CNY 12,36 | 22,73M |
| 2026-06-11 | CNY 12,63 | -5,39 % | CNY 13,11 | CNY 13,40 | CNY 12,40 | 34,06M |
| 2026-06-10 | CNY 13,35 | -6,64 % | CNY 14,23 | CNY 14,30 | CNY 13,30 | 31,31M |
| 2026-06-09 | CNY 14,30 | -2,32 % | CNY 14,99 | CNY 15,08 | CNY 14,16 | 21,68M |
| 2026-06-08 | CNY 14,64 | -5,43 % | CNY 15,10 | CNY 15,36 | CNY 14,34 | 21,43M |
| 2026-06-05 | CNY 15,48 | +2,79 % | CNY 15,23 | CNY 15,84 | CNY 14,68 | 35,03M |
| 2026-06-04 | CNY 15,06 | -3,65 % | CNY 15,63 | CNY 16,16 | CNY 14,92 | 33,65M |
| 2026-06-03 | CNY 15,63 | +9,99 % | CNY 14,15 | CNY 15,63 | CNY 13,96 | 24,48M |
| 2026-06-02 | CNY 14,21 | -1,52 % | CNY 14,43 | CNY 14,59 | CNY 13,88 | 20,56M |
| 2026-06-01 | CNY 14,43 | -5,07 % | CNY 14,96 | CNY 15,07 | CNY 14,31 | 25,90M |
| 2026-05-29 | CNY 15,20 | -5,71 % | CNY 16,30 | CNY 16,35 | CNY 14,93 | 29,24M |
| 2026-05-28 | CNY 16,12 | -1,35 % | CNY 16,35 | CNY 16,94 | CNY 15,76 | 27,80M |
| 2026-05-27 | CNY 16,34 | -3,88 % | CNY 16,70 | CNY 17,08 | CNY 16,01 | 35,42M |
| 2026-05-26 | CNY 17,00 | +2,66 % | CNY 16,41 | CNY 17,20 | CNY 16,30 | 46,28M |