CMST Development Co., Ltd. Class A 600787
SSE · China · Transport
CNY 4,62+0,05 (+1,09 %)
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 4,62 | +1,09 % | CNY 4,58 | CNY 4,64 | CNY 4,55 | 13,76M |
| 2026-09-29 | CNY 4,57 | +0,88 % | CNY 4,53 | CNY 4,58 | CNY 4,51 | 8,18M |
| 2026-09-28 | CNY 4,53 | -0,22 % | CNY 4,55 | CNY 4,58 | CNY 4,48 | 13,65M |
| 2026-09-24 | CNY 4,54 | -0,66 % | CNY 4,57 | CNY 4,61 | CNY 4,53 | 13,63M |
| 2026-09-23 | CNY 4,57 | -1,08 % | CNY 4,60 | CNY 4,65 | CNY 4,57 | 13,08M |
| 2026-09-22 | CNY 4,62 | -0,22 % | CNY 4,64 | CNY 4,66 | CNY 4,60 | 12,47M |
| 2026-09-21 | CNY 4,63 | +1,54 % | CNY 4,56 | CNY 4,65 | CNY 4,55 | 16,56M |
| 2026-09-18 | CNY 4,56 | -0,22 % | CNY 4,57 | CNY 4,60 | CNY 4,55 | 13,52M |
| 2026-09-17 | CNY 4,57 | -1,08 % | CNY 4,60 | CNY 4,64 | CNY 4,54 | 15,76M |
| 2026-09-16 | CNY 4,62 | +0,65 % | CNY 4,59 | CNY 4,71 | CNY 4,53 | 25,62M |
| 2026-09-15 | CNY 4,59 | +0,44 % | CNY 4,58 | CNY 4,63 | CNY 4,52 | 24,29M |
| 2026-09-14 | CNY 4,57 | -0,22 % | CNY 4,58 | CNY 4,62 | CNY 4,55 | 12,28M |
| 2026-09-11 | CNY 4,58 | -2,14 % | CNY 4,68 | CNY 4,68 | CNY 4,55 | 19,11M |
| 2026-09-10 | CNY 4,68 | -0,85 % | CNY 4,71 | CNY 4,74 | CNY 4,67 | 15,28M |
| 2026-09-09 | CNY 4,72 | +1,29 % | CNY 4,66 | CNY 4,73 | CNY 4,63 | 19,70M |
| 2026-09-08 | CNY 4,66 | +1,53 % | CNY 4,60 | CNY 4,68 | CNY 4,59 | 16,50M |
| 2026-09-07 | CNY 4,59 | 0,00 % | CNY 4,59 | CNY 4,61 | CNY 4,56 | 12,91M |
| 2026-09-04 | CNY 4,59 | +0,88 % | CNY 4,54 | CNY 4,62 | CNY 4,54 | 16,65M |
| 2026-09-03 | CNY 4,55 | -0,66 % | CNY 4,56 | CNY 4,61 | CNY 4,54 | 12,97M |
| 2026-09-02 | CNY 4,58 | -1,51 % | CNY 4,64 | CNY 4,65 | CNY 4,53 | 22,52M |
| 2026-09-01 | CNY 4,65 | +1,09 % | CNY 4,60 | CNY 4,67 | CNY 4,60 | 17,52M |
| 2026-08-31 | CNY 4,60 | -1,50 % | CNY 4,67 | CNY 4,67 | CNY 4,60 | 15,34M |
| 2026-08-28 | CNY 4,67 | +1,08 % | CNY 4,61 | CNY 4,68 | CNY 4,59 | 17,28M |
| 2026-08-27 | CNY 4,62 | -1,49 % | CNY 4,67 | CNY 4,68 | CNY 4,55 | 25,08M |
| 2026-08-26 | CNY 4,69 | +0,64 % | CNY 4,66 | CNY 4,74 | CNY 4,64 | 17,27M |
| 2026-08-25 | CNY 4,66 | +2,64 % | CNY 4,55 | CNY 4,69 | CNY 4,55 | 22,26M |
| 2026-08-24 | CNY 4,54 | +0,67 % | CNY 4,52 | CNY 4,58 | CNY 4,49 | 14,80M |
| 2026-08-21 | CNY 4,51 | -1,31 % | CNY 4,58 | CNY 4,58 | CNY 4,48 | 13,87M |
| 2026-08-20 | CNY 4,57 | +0,22 % | CNY 4,55 | CNY 4,62 | CNY 4,52 | 13,50M |
| 2026-08-19 | CNY 4,56 | -0,44 % | CNY 4,58 | CNY 4,59 | CNY 4,51 | 13,46M |
| 2026-08-18 | CNY 4,58 | +0,22 % | CNY 4,56 | CNY 4,60 | CNY 4,53 | 14,58M |
| 2026-08-17 | CNY 4,57 | +1,11 % | CNY 4,52 | CNY 4,57 | CNY 4,47 | 12,05M |
| 2026-08-14 | CNY 4,52 | -1,74 % | CNY 4,61 | CNY 4,61 | CNY 4,52 | 12,92M |
| 2026-08-13 | CNY 4,60 | -0,22 % | CNY 4,61 | CNY 4,63 | CNY 4,56 | 14,08M |
| 2026-08-12 | CNY 4,61 | +0,66 % | CNY 4,57 | CNY 4,64 | CNY 4,55 | 14,16M |
| 2026-08-11 | CNY 4,58 | -0,65 % | CNY 4,62 | CNY 4,65 | CNY 4,56 | 12,62M |
| 2026-08-10 | CNY 4,61 | +0,44 % | CNY 4,59 | CNY 4,65 | CNY 4,57 | 14,02M |
| 2026-08-07 | CNY 4,59 | -1,08 % | CNY 4,64 | CNY 4,67 | CNY 4,55 | 16,49M |
| 2026-08-06 | CNY 4,64 | -0,64 % | CNY 4,68 | CNY 4,69 | CNY 4,57 | 18,71M |
| 2026-08-05 | CNY 4,67 | -0,85 % | CNY 4,71 | CNY 4,73 | CNY 4,64 | 17,63M |
| 2026-08-04 | CNY 4,71 | -1,88 % | CNY 4,79 | CNY 4,81 | CNY 4,71 | 20,59M |
| 2026-08-03 | CNY 4,80 | +1,91 % | CNY 4,71 | CNY 4,81 | CNY 4,70 | 20,53M |
| 2026-07-31 | CNY 4,71 | -0,63 % | CNY 4,74 | CNY 4,76 | CNY 4,67 | 18,86M |
| 2026-07-30 | CNY 4,74 | +1,72 % | CNY 4,65 | CNY 4,74 | CNY 4,65 | 19,70M |
| 2026-07-29 | CNY 4,66 | +1,97 % | CNY 4,56 | CNY 4,68 | CNY 4,55 | 20,95M |
| 2026-07-28 | CNY 4,57 | +0,66 % | CNY 4,52 | CNY 4,59 | CNY 4,48 | 14,10M |
| 2026-07-27 | CNY 4,54 | +0,89 % | CNY 4,50 | CNY 4,56 | CNY 4,47 | 14,79M |
| 2026-07-24 | CNY 4,50 | -1,96 % | CNY 4,60 | CNY 4,62 | CNY 4,50 | 14,86M |
| 2026-07-23 | CNY 4,59 | +1,32 % | CNY 4,51 | CNY 4,60 | CNY 4,50 | 14,15M |
| 2026-07-22 | CNY 4,53 | -0,66 % | CNY 4,55 | CNY 4,56 | CNY 4,47 | 25,49M |
| 2026-07-21 | CNY 4,56 | -1,51 % | CNY 4,64 | CNY 4,68 | CNY 4,55 | 28,06M |
| 2026-07-20 | CNY 4,63 | +1,76 % | CNY 4,61 | CNY 4,73 | CNY 4,54 | 30,54M |
| 2026-07-17 | CNY 4,55 | -0,66 % | CNY 4,58 | CNY 4,67 | CNY 4,53 | 28,70M |
| 2026-07-16 | CNY 4,58 | -0,22 % | CNY 4,59 | CNY 4,64 | CNY 4,55 | 18,13M |
| 2026-07-15 | CNY 4,59 | +2,00 % | CNY 4,48 | CNY 4,62 | CNY 4,47 | 24,19M |
| 2026-07-14 | CNY 4,50 | +1,12 % | CNY 4,43 | CNY 4,54 | CNY 4,41 | 25,06M |
| 2026-07-13 | CNY 4,45 | +1,14 % | CNY 4,41 | CNY 4,47 | CNY 4,38 | 24,13M |
| 2026-07-10 | CNY 4,40 | +1,62 % | CNY 4,33 | CNY 4,44 | CNY 4,28 | 22,47M |
| 2026-07-09 | CNY 4,33 | -0,69 % | CNY 4,37 | CNY 4,41 | CNY 4,31 | 16,96M |
| 2026-07-08 | CNY 4,36 | +0,93 % | CNY 4,31 | CNY 4,38 | CNY 4,26 | 15,80M |
| 2026-07-07 | CNY 4,32 | -2,48 % | CNY 4,43 | CNY 4,43 | CNY 4,29 | 16,72M |
| 2026-07-06 | CNY 4,43 | +1,61 % | CNY 4,36 | CNY 4,43 | CNY 4,34 | 18,39M |
| 2026-07-03 | CNY 4,36 | 0,00 % | CNY 4,36 | CNY 4,42 | CNY 4,32 | 16,99M |
| 2026-07-02 | CNY 4,36 | -0,23 % | CNY 4,30 | CNY 4,47 | CNY 4,30 | 24,46M |
| 2026-07-01 | CNY 4,37 | +4,55 % | CNY 4,25 | CNY 4,45 | CNY 4,24 | 37,83M |
| 2026-06-30 | CNY 4,18 | 0,00 % | CNY 4,16 | CNY 4,20 | CNY 4,11 | 19,29M |
| 2026-06-29 | CNY 4,18 | +0,72 % | CNY 4,15 | CNY 4,21 | CNY 4,05 | 22,43M |
| 2026-06-26 | CNY 4,15 | -3,04 % | CNY 4,28 | CNY 4,28 | CNY 4,14 | 22,81M |
| 2026-06-25 | CNY 4,28 | -0,93 % | CNY 4,31 | CNY 4,34 | CNY 4,25 | 17,77M |
| 2026-06-24 | CNY 4,32 | -4,21 % | CNY 4,45 | CNY 4,45 | CNY 4,31 | 19,64M |
| 2026-06-23 | CNY 4,51 | +0,22 % | CNY 4,50 | CNY 4,60 | CNY 4,49 | 20,29M |
| 2026-06-22 | CNY 4,50 | +0,45 % | CNY 4,47 | CNY 4,51 | CNY 4,34 | 21,99M |
| 2026-06-18 | CNY 4,48 | -1,97 % | CNY 4,55 | CNY 4,56 | CNY 4,47 | 15,37M |
| 2026-06-17 | CNY 4,57 | -1,08 % | CNY 4,63 | CNY 4,64 | CNY 4,52 | 15,58M |
| 2026-06-16 | CNY 4,62 | +0,43 % | CNY 4,62 | CNY 4,63 | CNY 4,53 | 17,66M |
| 2026-06-15 | CNY 4,60 | +0,66 % | CNY 4,60 | CNY 4,68 | CNY 4,56 | 19,08M |
| 2026-06-12 | CNY 4,57 | +1,56 % | CNY 4,51 | CNY 4,58 | CNY 4,48 | 21,48M |
| 2026-06-11 | CNY 4,50 | -1,53 % | CNY 4,57 | CNY 4,60 | CNY 4,45 | 16,51M |
| 2026-06-10 | CNY 4,57 | +0,66 % | CNY 4,52 | CNY 4,58 | CNY 4,50 | 15,93M |
| 2026-06-09 | CNY 4,54 | -1,09 % | CNY 4,61 | CNY 4,63 | CNY 4,53 | 16,46M |
| 2026-06-08 | CNY 4,59 | -1,92 % | CNY 4,65 | CNY 4,71 | CNY 4,53 | 21,02M |
| 2026-06-05 | CNY 4,68 | +0,86 % | CNY 4,65 | CNY 4,73 | CNY 4,64 | 15,88M |
| 2026-06-04 | CNY 4,64 | -2,73 % | CNY 4,77 | CNY 4,80 | CNY 4,63 | 17,18M |
| 2026-06-03 | CNY 4,77 | -1,24 % | CNY 4,82 | CNY 4,83 | CNY 4,74 | 18,72M |
| 2026-06-02 | CNY 4,83 | -1,23 % | CNY 4,89 | CNY 4,91 | CNY 4,82 | 18,45M |
| 2026-06-01 | CNY 4,89 | +2,30 % | CNY 4,78 | CNY 4,89 | CNY 4,74 | 23,94M |
| 2026-05-29 | CNY 4,78 | +1,27 % | CNY 4,72 | CNY 4,86 | CNY 4,71 | 31,56M |
| 2026-05-28 | CNY 4,72 | +0,64 % | CNY 4,69 | CNY 4,76 | CNY 4,66 | 18,47M |
| 2026-05-27 | CNY 4,69 | -2,09 % | CNY 4,78 | CNY 4,82 | CNY 4,65 | 23,36M |
| 2026-05-26 | CNY 4,79 | -1,03 % | CNY 4,82 | CNY 4,83 | CNY 4,73 | 17,15M |