Shanghai Industrial Development Co., Ltd. Class A 600748
SSE · China · Finanzen
CNY 4,10+0,01 (+0,24 %)
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 4,10 | +0,24 % | CNY 4,03 | CNY 4,13 | CNY 3,79 | 35,22M |
| 2026-09-29 | CNY 4,09 | +4,60 % | CNY 3,94 | CNY 4,09 | CNY 3,90 | 21,38M |
| 2026-09-28 | CNY 3,91 | -1,26 % | CNY 3,95 | CNY 3,96 | CNY 3,86 | 13,15M |
| 2026-09-24 | CNY 3,96 | -0,75 % | CNY 3,99 | CNY 4,06 | CNY 3,90 | 17,02M |
| 2026-09-23 | CNY 3,99 | +0,50 % | CNY 3,97 | CNY 4,17 | CNY 3,92 | 24,37M |
| 2026-09-22 | CNY 3,97 | -2,22 % | CNY 4,05 | CNY 4,05 | CNY 3,93 | 15,11M |
| 2026-09-21 | CNY 4,06 | +5,18 % | CNY 3,83 | CNY 4,08 | CNY 3,83 | 21,20M |
| 2026-09-18 | CNY 3,86 | +1,85 % | CNY 3,78 | CNY 3,87 | CNY 3,75 | 10,48M |
| 2026-09-17 | CNY 3,79 | +0,26 % | CNY 3,76 | CNY 3,79 | CNY 3,70 | 8,80M |
| 2026-09-16 | CNY 3,78 | +1,89 % | CNY 3,73 | CNY 3,79 | CNY 3,67 | 8,02M |
| 2026-09-15 | CNY 3,71 | -2,88 % | CNY 3,83 | CNY 3,85 | CNY 3,71 | 7,99M |
| 2026-09-14 | CNY 3,82 | +1,60 % | CNY 3,75 | CNY 3,87 | CNY 3,69 | 12,74M |
| 2026-09-11 | CNY 3,76 | -3,59 % | CNY 3,88 | CNY 3,88 | CNY 3,72 | 15,69M |
| 2026-09-10 | CNY 3,90 | -0,51 % | CNY 3,89 | CNY 3,95 | CNY 3,86 | 8,38M |
| 2026-09-09 | CNY 3,92 | -1,75 % | CNY 3,97 | CNY 4,01 | CNY 3,89 | 11,57M |
| 2026-09-08 | CNY 3,99 | +3,37 % | CNY 3,86 | CNY 4,02 | CNY 3,85 | 16,58M |
| 2026-09-07 | CNY 3,86 | 0,00 % | CNY 3,84 | CNY 3,88 | CNY 3,80 | 10,68M |
| 2026-09-04 | CNY 3,86 | +1,31 % | CNY 3,84 | CNY 3,94 | CNY 3,80 | 18,09M |
| 2026-09-03 | CNY 3,81 | -1,55 % | CNY 3,88 | CNY 3,89 | CNY 3,80 | 9,75M |
| 2026-09-02 | CNY 3,87 | -0,77 % | CNY 3,86 | CNY 3,90 | CNY 3,77 | 13,95M |
| 2026-09-01 | CNY 3,90 | +0,52 % | CNY 3,86 | CNY 3,98 | CNY 3,84 | 17,35M |
| 2026-08-31 | CNY 3,88 | -0,51 % | CNY 4,15 | CNY 4,24 | CNY 3,86 | 37,25M |
| 2026-08-28 | CNY 3,90 | +1,30 % | CNY 3,85 | CNY 3,93 | CNY 3,82 | 12,51M |
| 2026-08-27 | CNY 3,85 | -0,26 % | CNY 3,85 | CNY 3,87 | CNY 3,80 | 10,83M |
| 2026-08-26 | CNY 3,86 | 0,00 % | CNY 3,88 | CNY 3,94 | CNY 3,84 | 11,49M |
| 2026-08-25 | CNY 3,86 | +2,66 % | CNY 3,77 | CNY 3,89 | CNY 3,75 | 14,83M |
| 2026-08-24 | CNY 3,76 | -3,09 % | CNY 3,90 | CNY 3,95 | CNY 3,73 | 13,52M |
| 2026-08-21 | CNY 3,88 | 0,00 % | CNY 3,84 | CNY 3,89 | CNY 3,73 | 12,66M |
| 2026-08-20 | CNY 3,88 | +2,37 % | CNY 3,79 | CNY 4,03 | CNY 3,79 | 19,93M |
| 2026-08-19 | CNY 3,79 | -3,32 % | CNY 3,89 | CNY 3,94 | CNY 3,77 | 11,46M |
| 2026-08-18 | CNY 3,92 | +1,03 % | CNY 3,89 | CNY 4,00 | CNY 3,88 | 10,04M |
| 2026-08-17 | CNY 3,88 | +0,78 % | CNY 3,85 | CNY 3,91 | CNY 3,79 | 9,08M |
| 2026-08-14 | CNY 3,85 | -1,28 % | CNY 3,90 | CNY 3,92 | CNY 3,80 | 9,93M |
| 2026-08-13 | CNY 3,90 | -3,70 % | CNY 4,05 | CNY 4,05 | CNY 3,90 | 14,96M |
| 2026-08-12 | CNY 4,05 | +1,00 % | CNY 3,98 | CNY 4,09 | CNY 3,97 | 17,58M |
| 2026-08-11 | CNY 4,01 | +3,35 % | CNY 3,86 | CNY 4,19 | CNY 3,84 | 26,54M |
| 2026-08-10 | CNY 3,88 | +2,37 % | CNY 3,79 | CNY 3,90 | CNY 3,78 | 10,48M |
| 2026-08-07 | CNY 3,79 | -2,57 % | CNY 3,88 | CNY 3,88 | CNY 3,75 | 14,18M |
| 2026-08-06 | CNY 3,89 | -1,02 % | CNY 3,90 | CNY 3,92 | CNY 3,81 | 17,32M |
| 2026-08-05 | CNY 3,93 | +3,42 % | CNY 3,82 | CNY 3,94 | CNY 3,77 | 13,59M |
| 2026-08-04 | CNY 3,80 | 0,00 % | CNY 3,79 | CNY 3,85 | CNY 3,75 | 11,32M |
| 2026-08-03 | CNY 3,80 | +2,43 % | CNY 3,71 | CNY 3,84 | CNY 3,68 | 13,31M |
| 2026-07-31 | CNY 3,71 | 0,00 % | CNY 3,65 | CNY 3,73 | CNY 3,65 | 13,94M |
| 2026-07-30 | CNY 3,71 | +2,20 % | CNY 3,63 | CNY 3,71 | CNY 3,59 | 18,60M |
| 2026-07-29 | CNY 3,63 | -1,89 % | CNY 3,62 | CNY 3,70 | CNY 3,56 | 22,12M |
| 2026-07-28 | CNY 3,70 | +6,02 % | CNY 3,52 | CNY 3,77 | CNY 3,48 | 31,77M |
| 2026-07-27 | CNY 3,49 | +3,87 % | CNY 3,32 | CNY 3,51 | CNY 3,32 | 15,95M |
| 2026-07-24 | CNY 3,36 | -3,45 % | CNY 3,45 | CNY 3,51 | CNY 3,34 | 11,85M |
| 2026-07-23 | CNY 3,48 | +1,16 % | CNY 3,44 | CNY 3,49 | CNY 3,39 | 9,69M |
| 2026-07-22 | CNY 3,44 | +0,58 % | CNY 3,43 | CNY 3,48 | CNY 3,37 | 13,00M |
| 2026-07-21 | CNY 3,42 | -0,58 % | CNY 3,43 | CNY 3,47 | CNY 3,30 | 16,71M |
| 2026-07-20 | CNY 3,44 | -0,86 % | CNY 3,47 | CNY 3,59 | CNY 3,41 | 15,57M |
| 2026-07-17 | CNY 3,47 | -6,22 % | CNY 3,70 | CNY 3,77 | CNY 3,44 | 18,38M |
| 2026-07-16 | CNY 3,70 | +0,82 % | CNY 3,65 | CNY 3,75 | CNY 3,60 | 12,86M |
| 2026-07-15 | CNY 3,67 | +2,51 % | CNY 3,58 | CNY 3,73 | CNY 3,55 | 16,70M |
| 2026-07-14 | CNY 3,58 | +1,42 % | CNY 3,51 | CNY 3,59 | CNY 3,48 | 12,53M |
| 2026-07-13 | CNY 3,53 | -4,59 % | CNY 3,68 | CNY 3,69 | CNY 3,52 | 16,21M |
| 2026-07-10 | CNY 3,70 | +3,64 % | CNY 3,56 | CNY 3,79 | CNY 3,50 | 20,03M |
| 2026-07-09 | CNY 3,57 | -0,28 % | CNY 3,58 | CNY 3,64 | CNY 3,51 | 10,45M |
| 2026-07-08 | CNY 3,58 | -1,65 % | CNY 3,59 | CNY 3,65 | CNY 3,56 | 12,22M |
| 2026-07-07 | CNY 3,64 | -4,46 % | CNY 3,79 | CNY 3,81 | CNY 3,59 | 23,77M |
| 2026-07-06 | CNY 3,81 | +1,87 % | CNY 3,76 | CNY 4,09 | CNY 3,76 | 31,43M |
| 2026-07-03 | CNY 3,74 | +1,08 % | CNY 3,69 | CNY 3,82 | CNY 3,69 | 16,56M |
| 2026-07-02 | CNY 3,70 | -3,14 % | CNY 3,79 | CNY 3,90 | CNY 3,70 | 16,56M |
| 2026-07-01 | CNY 3,82 | +2,69 % | CNY 3,72 | CNY 3,93 | CNY 3,72 | 18,73M |
| 2026-06-30 | CNY 3,72 | -0,80 % | CNY 3,73 | CNY 3,76 | CNY 3,65 | 11,83M |
| 2026-06-29 | CNY 3,75 | +0,81 % | CNY 3,76 | CNY 3,79 | CNY 3,64 | 16,93M |
| 2026-06-26 | CNY 3,72 | -3,12 % | CNY 3,82 | CNY 3,84 | CNY 3,72 | 14,80M |
| 2026-06-25 | CNY 3,84 | 0,00 % | CNY 3,87 | CNY 3,90 | CNY 3,78 | 13,78M |
| 2026-06-24 | CNY 3,84 | -4,24 % | CNY 4,07 | CNY 4,07 | CNY 3,78 | 18,51M |
| 2026-06-23 | CNY 4,01 | +1,78 % | CNY 3,94 | CNY 4,10 | CNY 3,92 | 16,71M |
| 2026-06-22 | CNY 3,94 | -2,48 % | CNY 4,04 | CNY 4,06 | CNY 3,81 | 18,65M |
| 2026-06-18 | CNY 4,04 | +1,76 % | CNY 3,99 | CNY 4,12 | CNY 3,89 | 16,73M |
| 2026-06-17 | CNY 3,97 | -1,98 % | CNY 4,04 | CNY 4,07 | CNY 3,94 | 13,34M |
| 2026-06-16 | CNY 4,05 | -2,88 % | CNY 4,16 | CNY 4,17 | CNY 4,00 | 14,43M |
| 2026-06-15 | CNY 4,17 | +2,96 % | CNY 4,07 | CNY 4,23 | CNY 4,07 | 14,49M |
| 2026-06-12 | CNY 4,05 | +0,75 % | CNY 4,04 | CNY 4,14 | CNY 3,95 | 16,82M |
| 2026-06-11 | CNY 4,02 | -2,19 % | CNY 4,08 | CNY 4,10 | CNY 3,95 | 13,06M |
| 2026-06-10 | CNY 4,11 | -1,67 % | CNY 4,15 | CNY 4,15 | CNY 4,00 | 14,99M |
| 2026-06-09 | CNY 4,18 | -0,71 % | CNY 4,22 | CNY 4,25 | CNY 4,08 | 16,40M |
| 2026-06-08 | CNY 4,21 | -0,94 % | CNY 4,17 | CNY 4,36 | CNY 4,12 | 20,12M |
| 2026-06-05 | CNY 4,25 | -0,93 % | CNY 4,30 | CNY 4,40 | CNY 4,22 | 20,57M |
| 2026-06-04 | CNY 4,29 | -4,45 % | CNY 4,45 | CNY 4,48 | CNY 4,24 | 22,85M |
| 2026-06-03 | CNY 4,49 | +0,45 % | CNY 4,46 | CNY 4,49 | CNY 4,38 | 19,31M |
| 2026-06-02 | CNY 4,47 | -1,97 % | CNY 4,60 | CNY 4,60 | CNY 4,40 | 20,67M |
| 2026-06-01 | CNY 4,56 | -2,98 % | CNY 4,57 | CNY 4,67 | CNY 4,41 | 29,63M |
| 2026-05-29 | CNY 4,70 | +2,62 % | CNY 4,66 | CNY 5,04 | CNY 4,62 | 50,06M |
| 2026-05-28 | CNY 4,58 | -1,51 % | CNY 4,65 | CNY 4,67 | CNY 4,48 | 16,61M |
| 2026-05-27 | CNY 4,65 | -5,68 % | CNY 4,93 | CNY 4,93 | CNY 4,55 | 23,01M |
| 2026-05-26 | CNY 4,93 | -2,18 % | CNY 5,03 | CNY 5,03 | CNY 4,83 | 19,12M |