Anhui Heli Co., Ltd. Class A 600761
SSE · China · Produzierendes Gewerbe
CNY 14,85+0,15 (+1,02 %)
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 14,85 | +1,02 % | CNY 14,73 | CNY 14,93 | CNY 14,66 | 5,75M |
| 2026-09-29 | CNY 14,70 | -1,54 % | CNY 14,92 | CNY 14,95 | CNY 14,67 | 5,93M |
| 2026-09-28 | CNY 14,93 | -1,45 % | CNY 15,15 | CNY 15,20 | CNY 14,85 | 6,60M |
| 2026-09-24 | CNY 15,15 | -1,05 % | CNY 15,30 | CNY 15,34 | CNY 15,07 | 6,79M |
| 2026-09-23 | CNY 15,31 | -0,39 % | CNY 15,37 | CNY 15,43 | CNY 15,25 | 6,14M |
| 2026-09-22 | CNY 15,37 | -0,58 % | CNY 15,50 | CNY 15,54 | CNY 15,29 | 9,33M |
| 2026-09-21 | CNY 15,46 | 0,00 % | CNY 15,46 | CNY 15,53 | CNY 15,40 | 6,03M |
| 2026-09-18 | CNY 15,46 | +0,39 % | CNY 15,40 | CNY 15,51 | CNY 15,40 | 5,63M |
| 2026-09-17 | CNY 15,40 | -0,32 % | CNY 15,41 | CNY 15,48 | CNY 15,28 | 7,47M |
| 2026-09-16 | CNY 15,45 | -3,56 % | CNY 15,99 | CNY 16,04 | CNY 15,37 | 21,95M |
| 2026-09-15 | CNY 16,02 | -0,80 % | CNY 16,15 | CNY 16,20 | CNY 15,98 | 9,31M |
| 2026-09-14 | CNY 16,15 | -1,70 % | CNY 16,39 | CNY 16,56 | CNY 16,11 | 9,72M |
| 2026-09-11 | CNY 16,43 | -0,84 % | CNY 16,50 | CNY 16,54 | CNY 16,28 | 7,92M |
| 2026-09-10 | CNY 16,57 | +0,91 % | CNY 16,40 | CNY 16,65 | CNY 16,30 | 8,11M |
| 2026-09-09 | CNY 16,42 | +0,37 % | CNY 16,37 | CNY 16,50 | CNY 16,32 | 5,47M |
| 2026-09-08 | CNY 16,36 | +0,49 % | CNY 16,33 | CNY 16,45 | CNY 16,29 | 5,89M |
| 2026-09-07 | CNY 16,28 | -0,61 % | CNY 16,36 | CNY 16,47 | CNY 16,27 | 7,59M |
| 2026-09-04 | CNY 16,38 | +0,18 % | CNY 16,36 | CNY 16,56 | CNY 16,34 | 7,54M |
| 2026-09-03 | CNY 16,35 | -0,18 % | CNY 16,37 | CNY 16,57 | CNY 16,33 | 6,96M |
| 2026-09-02 | CNY 16,38 | -0,73 % | CNY 16,45 | CNY 16,45 | CNY 16,18 | 9,73M |
| 2026-09-01 | CNY 16,50 | +1,85 % | CNY 16,23 | CNY 16,63 | CNY 16,18 | 14,13M |
| 2026-08-31 | CNY 16,20 | -1,16 % | CNY 16,40 | CNY 16,45 | CNY 16,08 | 10,15M |
| 2026-08-28 | CNY 16,39 | +0,12 % | CNY 16,35 | CNY 16,47 | CNY 16,23 | 9,48M |
| 2026-08-27 | CNY 16,37 | +0,86 % | CNY 16,21 | CNY 16,44 | CNY 16,06 | 11,92M |
| 2026-08-26 | CNY 16,23 | +0,25 % | CNY 16,11 | CNY 16,38 | CNY 16,01 | 14,21M |
| 2026-08-25 | CNY 16,19 | -2,76 % | CNY 16,24 | CNY 16,38 | CNY 15,95 | 20,36M |
| 2026-08-24 | CNY 16,65 | +0,85 % | CNY 16,88 | CNY 16,96 | CNY 16,53 | 10,91M |
| 2026-08-21 | CNY 16,51 | -0,24 % | CNY 16,56 | CNY 16,61 | CNY 16,36 | 5,84M |
| 2026-08-20 | CNY 16,55 | +0,12 % | CNY 16,54 | CNY 16,84 | CNY 16,53 | 8,64M |
| 2026-08-19 | CNY 16,53 | -1,37 % | CNY 16,74 | CNY 16,84 | CNY 16,48 | 10,81M |
| 2026-08-18 | CNY 16,76 | +0,12 % | CNY 16,71 | CNY 16,77 | CNY 16,52 | 7,37M |
| 2026-08-17 | CNY 16,74 | +0,48 % | CNY 16,68 | CNY 16,77 | CNY 16,49 | 8,17M |
| 2026-08-14 | CNY 16,66 | -0,12 % | CNY 16,71 | CNY 16,77 | CNY 16,53 | 6,42M |
| 2026-08-13 | CNY 16,68 | -1,77 % | CNY 17,02 | CNY 17,06 | CNY 16,63 | 14,17M |
| 2026-08-12 | CNY 16,98 | -0,99 % | CNY 17,10 | CNY 17,18 | CNY 16,96 | 9,87M |
| 2026-08-11 | CNY 17,15 | -1,49 % | CNY 17,49 | CNY 17,62 | CNY 17,01 | 11,71M |
| 2026-08-10 | CNY 17,41 | +1,04 % | CNY 17,24 | CNY 17,58 | CNY 17,16 | 11,15M |
| 2026-08-07 | CNY 17,23 | -0,98 % | CNY 17,45 | CNY 17,58 | CNY 17,18 | 11,16M |
| 2026-08-06 | CNY 17,40 | -2,68 % | CNY 17,86 | CNY 17,93 | CNY 17,20 | 15,21M |
| 2026-08-05 | CNY 17,88 | +0,11 % | CNY 17,80 | CNY 17,98 | CNY 17,68 | 8,34M |
| 2026-08-04 | CNY 17,86 | -3,72 % | CNY 18,43 | CNY 18,54 | CNY 17,85 | 14,19M |
| 2026-08-03 | CNY 18,55 | +1,59 % | CNY 18,35 | CNY 18,60 | CNY 18,27 | 10,38M |
| 2026-07-31 | CNY 18,26 | -0,49 % | CNY 18,16 | CNY 18,36 | CNY 18,01 | 9,90M |
| 2026-07-30 | CNY 18,35 | +0,82 % | CNY 18,24 | CNY 18,46 | CNY 18,14 | 13,03M |
| 2026-07-29 | CNY 18,20 | +4,90 % | CNY 17,32 | CNY 18,34 | CNY 17,29 | 25,43M |
| 2026-07-28 | CNY 17,35 | +2,06 % | CNY 16,93 | CNY 17,47 | CNY 16,72 | 16,32M |
| 2026-07-27 | CNY 17,00 | +0,53 % | CNY 16,85 | CNY 17,33 | CNY 16,84 | 8,45M |
| 2026-07-24 | CNY 16,91 | -2,87 % | CNY 17,28 | CNY 17,37 | CNY 16,86 | 10,74M |
| 2026-07-23 | CNY 17,41 | +2,84 % | CNY 16,81 | CNY 17,48 | CNY 16,74 | 13,51M |
| 2026-07-22 | CNY 16,93 | -1,34 % | CNY 17,13 | CNY 17,13 | CNY 16,74 | 11,71M |
| 2026-07-21 | CNY 17,16 | +1,30 % | CNY 16,90 | CNY 17,63 | CNY 16,86 | 18,46M |
| 2026-07-20 | CNY 16,94 | +3,67 % | CNY 16,49 | CNY 17,04 | CNY 16,47 | 15,70M |
| 2026-07-17 | CNY 16,34 | -2,56 % | CNY 16,77 | CNY 16,94 | CNY 16,29 | 13,86M |
| 2026-07-16 | CNY 16,77 | -0,36 % | CNY 16,79 | CNY 16,93 | CNY 16,50 | 10,82M |
| 2026-07-15 | CNY 16,83 | +4,47 % | CNY 16,10 | CNY 16,88 | CNY 16,06 | 16,46M |
| 2026-07-14 | CNY 16,11 | -0,12 % | CNY 16,15 | CNY 16,33 | CNY 16,00 | 9,83M |
| 2026-07-13 | CNY 16,13 | -1,04 % | CNY 16,28 | CNY 16,39 | CNY 16,05 | 10,10M |
| 2026-07-10 | CNY 16,30 | +1,24 % | CNY 16,13 | CNY 16,45 | CNY 15,93 | 8,53M |
| 2026-07-09 | CNY 16,10 | -1,47 % | CNY 16,33 | CNY 16,45 | CNY 15,90 | 11,85M |
| 2026-07-08 | CNY 16,34 | -1,92 % | CNY 16,67 | CNY 16,70 | CNY 16,14 | 11,48M |
| 2026-07-07 | CNY 16,66 | -2,06 % | CNY 17,10 | CNY 17,30 | CNY 16,55 | 10,42M |
| 2026-07-06 | CNY 17,01 | -1,73 % | CNY 17,30 | CNY 17,32 | CNY 16,91 | 12,61M |
| 2026-07-03 | CNY 17,31 | +6,72 % | CNY 16,23 | CNY 17,55 | CNY 16,22 | 26,46M |
| 2026-07-02 | CNY 16,22 | +0,43 % | CNY 16,02 | CNY 16,43 | CNY 15,91 | 14,10M |
| 2026-07-01 | CNY 16,15 | -1,28 % | CNY 16,36 | CNY 16,36 | CNY 15,80 | 17,50M |
| 2026-06-30 | CNY 16,36 | -1,15 % | CNY 16,50 | CNY 16,65 | CNY 16,23 | 7,26M |
| 2026-06-29 | CNY 16,55 | +1,29 % | CNY 16,36 | CNY 16,78 | CNY 16,06 | 10,82M |
| 2026-06-26 | CNY 16,34 | -0,18 % | CNY 16,59 | CNY 16,71 | CNY 16,30 | 8,02M |
| 2026-06-25 | CNY 16,37 | -1,98 % | CNY 16,70 | CNY 16,97 | CNY 16,25 | 10,52M |
| 2026-06-24 | CNY 16,70 | -2,91 % | CNY 17,20 | CNY 17,25 | CNY 16,63 | 10,61M |
| 2026-06-23 | CNY 17,20 | -4,23 % | CNY 17,79 | CNY 17,81 | CNY 17,01 | 13,91M |
| 2026-06-22 | CNY 17,96 | +4,60 % | CNY 17,00 | CNY 18,19 | CNY 16,38 | 27,00M |
| 2026-06-18 | CNY 17,17 | +2,63 % | CNY 16,59 | CNY 17,35 | CNY 16,50 | 19,23M |
| 2026-06-17 | CNY 16,73 | +0,18 % | CNY 16,62 | CNY 16,77 | CNY 16,50 | 5,92M |
| 2026-06-16 | CNY 16,70 | -1,65 % | CNY 16,98 | CNY 16,98 | CNY 16,61 | 8,63M |
| 2026-06-15 | CNY 16,98 | +2,23 % | CNY 16,61 | CNY 17,00 | CNY 16,61 | 9,54M |
| 2026-06-12 | CNY 16,61 | +3,68 % | CNY 16,15 | CNY 16,75 | CNY 16,02 | 15,50M |
| 2026-06-11 | CNY 16,02 | -2,20 % | CNY 16,38 | CNY 16,48 | CNY 15,90 | 10,54M |
| 2026-06-10 | CNY 16,38 | -2,21 % | CNY 16,66 | CNY 16,73 | CNY 16,19 | 10,60M |
| 2026-06-09 | CNY 16,75 | -0,65 % | CNY 16,92 | CNY 17,02 | CNY 16,44 | 11,84M |
| 2026-06-08 | CNY 16,86 | -0,88 % | CNY 16,80 | CNY 17,37 | CNY 16,74 | 14,42M |
| 2026-06-05 | CNY 17,01 | +0,24 % | CNY 17,05 | CNY 17,32 | CNY 16,90 | 12,09M |
| 2026-06-04 | CNY 16,97 | +0,30 % | CNY 16,90 | CNY 17,22 | CNY 16,86 | 7,07M |
| 2026-06-03 | CNY 16,92 | -1,63 % | CNY 17,31 | CNY 17,32 | CNY 16,83 | 10,38M |
| 2026-06-02 | CNY 17,20 | -4,28 % | CNY 17,51 | CNY 17,58 | CNY 17,18 | 11,96M |
| 2026-06-01 | CNY 17,97 | +0,96 % | CNY 17,75 | CNY 18,13 | CNY 17,41 | 13,93M |
| 2026-05-29 | CNY 17,80 | +0,56 % | CNY 17,70 | CNY 18,28 | CNY 17,69 | 15,13M |
| 2026-05-28 | CNY 17,70 | -0,23 % | CNY 17,74 | CNY 17,94 | CNY 17,46 | 10,34M |
| 2026-05-27 | CNY 17,74 | -3,06 % | CNY 18,24 | CNY 18,27 | CNY 17,35 | 15,50M |
| 2026-05-26 | CNY 18,30 | +0,55 % | CNY 18,12 | CNY 18,52 | CNY 18,05 | 11,89M |