Ningbo Marine Company Limited Class A 600798
SSE · China · Transport
CNY 3,41+0,03 (+0,89 %)
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 3,41 | +0,89 % | CNY 3,38 | CNY 3,43 | CNY 3,37 | 13,27M |
| 2026-09-29 | CNY 3,38 | -0,59 % | CNY 3,38 | CNY 3,41 | CNY 3,36 | 11,29M |
| 2026-09-28 | CNY 3,40 | +0,29 % | CNY 3,40 | CNY 3,41 | CNY 3,35 | 16,92M |
| 2026-09-24 | CNY 3,39 | +1,19 % | CNY 3,35 | CNY 3,40 | CNY 3,33 | 18,04M |
| 2026-09-23 | CNY 3,35 | -2,05 % | CNY 3,42 | CNY 3,42 | CNY 3,33 | 19,41M |
| 2026-09-22 | CNY 3,42 | -2,29 % | CNY 3,50 | CNY 3,50 | CNY 3,38 | 32,53M |
| 2026-09-21 | CNY 3,50 | +0,86 % | CNY 3,47 | CNY 3,53 | CNY 3,41 | 20,54M |
| 2026-09-18 | CNY 3,47 | -1,98 % | CNY 3,54 | CNY 3,55 | CNY 3,43 | 38,35M |
| 2026-09-17 | CNY 3,54 | +4,42 % | CNY 3,35 | CNY 3,63 | CNY 3,35 | 57,10M |
| 2026-09-16 | CNY 3,39 | -1,45 % | CNY 3,45 | CNY 3,54 | CNY 3,35 | 46,01M |
| 2026-09-15 | CNY 3,44 | -4,44 % | CNY 3,61 | CNY 3,61 | CNY 3,42 | 92,48M |
| 2026-09-14 | CNY 3,60 | +5,26 % | CNY 3,45 | CNY 3,76 | CNY 3,44 | 112,63M |
| 2026-09-11 | CNY 3,42 | -2,84 % | CNY 3,49 | CNY 3,57 | CNY 3,41 | 31,04M |
| 2026-09-10 | CNY 3,52 | -1,95 % | CNY 3,57 | CNY 3,62 | CNY 3,50 | 35,95M |
| 2026-09-09 | CNY 3,59 | +3,46 % | CNY 3,48 | CNY 3,63 | CNY 3,46 | 66,70M |
| 2026-09-08 | CNY 3,47 | +1,17 % | CNY 3,43 | CNY 3,50 | CNY 3,40 | 28,52M |
| 2026-09-07 | CNY 3,43 | +1,78 % | CNY 3,40 | CNY 3,45 | CNY 3,36 | 29,37M |
| 2026-09-04 | CNY 3,37 | +1,20 % | CNY 3,34 | CNY 3,40 | CNY 3,30 | 26,41M |
| 2026-09-03 | CNY 3,33 | +1,83 % | CNY 3,26 | CNY 3,38 | CNY 3,26 | 28,55M |
| 2026-09-02 | CNY 3,27 | -1,80 % | CNY 3,37 | CNY 3,38 | CNY 3,26 | 17,68M |
| 2026-09-01 | CNY 3,33 | +1,52 % | CNY 3,28 | CNY 3,35 | CNY 3,26 | 17,20M |
| 2026-08-31 | CNY 3,28 | -1,20 % | CNY 3,31 | CNY 3,32 | CNY 3,26 | 16,46M |
| 2026-08-28 | CNY 3,32 | +0,91 % | CNY 3,29 | CNY 3,33 | CNY 3,27 | 16,05M |
| 2026-08-27 | CNY 3,29 | -0,60 % | CNY 3,30 | CNY 3,32 | CNY 3,26 | 13,19M |
| 2026-08-26 | CNY 3,31 | 0,00 % | CNY 3,30 | CNY 3,35 | CNY 3,27 | 17,46M |
| 2026-08-25 | CNY 3,31 | +1,53 % | CNY 3,21 | CNY 3,32 | CNY 3,21 | 23,46M |
| 2026-08-24 | CNY 3,26 | -2,40 % | CNY 3,34 | CNY 3,38 | CNY 3,23 | 24,88M |
| 2026-08-21 | CNY 3,34 | +1,52 % | CNY 3,29 | CNY 3,36 | CNY 3,25 | 30,96M |
| 2026-08-20 | CNY 3,29 | -2,08 % | CNY 3,29 | CNY 3,39 | CNY 3,25 | 36,77M |
| 2026-08-19 | CNY 3,36 | +2,13 % | CNY 3,26 | CNY 3,54 | CNY 3,24 | 50,71M |
| 2026-08-18 | CNY 3,29 | +0,61 % | CNY 3,27 | CNY 3,29 | CNY 3,25 | 16,37M |
| 2026-08-17 | CNY 3,27 | +2,19 % | CNY 3,21 | CNY 3,28 | CNY 3,20 | 17,86M |
| 2026-08-14 | CNY 3,20 | -0,93 % | CNY 3,23 | CNY 3,24 | CNY 3,19 | 10,18M |
| 2026-08-13 | CNY 3,23 | -1,52 % | CNY 3,27 | CNY 3,27 | CNY 3,22 | 12,55M |
| 2026-08-12 | CNY 3,28 | +1,23 % | CNY 3,24 | CNY 3,29 | CNY 3,22 | 14,20M |
| 2026-08-11 | CNY 3,24 | -0,61 % | CNY 3,26 | CNY 3,27 | CNY 3,22 | 10,08M |
| 2026-08-10 | CNY 3,26 | +1,56 % | CNY 3,20 | CNY 3,26 | CNY 3,19 | 13,35M |
| 2026-08-07 | CNY 3,21 | -0,93 % | CNY 3,24 | CNY 3,24 | CNY 3,18 | 10,79M |
| 2026-08-06 | CNY 3,24 | -0,31 % | CNY 3,23 | CNY 3,24 | CNY 3,18 | 16,76M |
| 2026-08-05 | CNY 3,25 | +0,62 % | CNY 3,23 | CNY 3,27 | CNY 3,20 | 13,80M |
| 2026-08-04 | CNY 3,23 | -0,92 % | CNY 3,27 | CNY 3,28 | CNY 3,22 | 13,02M |
| 2026-08-03 | CNY 3,26 | +1,24 % | CNY 3,21 | CNY 3,27 | CNY 3,21 | 13,60M |
| 2026-07-31 | CNY 3,22 | +0,94 % | CNY 3,18 | CNY 3,23 | CNY 3,18 | 8,98M |
| 2026-07-30 | CNY 3,19 | -0,31 % | CNY 3,19 | CNY 3,25 | CNY 3,18 | 12,82M |
| 2026-07-29 | CNY 3,20 | +1,27 % | CNY 3,16 | CNY 3,21 | CNY 3,16 | 10,56M |
| 2026-07-28 | CNY 3,16 | -0,63 % | CNY 3,16 | CNY 3,19 | CNY 3,14 | 10,20M |
| 2026-07-27 | CNY 3,18 | +0,95 % | CNY 3,15 | CNY 3,19 | CNY 3,12 | 12,98M |
| 2026-07-24 | CNY 3,15 | -0,94 % | CNY 3,17 | CNY 3,27 | CNY 3,14 | 20,61M |
| 2026-07-23 | CNY 3,18 | +3,58 % | CNY 3,06 | CNY 3,19 | CNY 3,05 | 22,91M |
| 2026-07-22 | CNY 3,07 | 0,00 % | CNY 3,05 | CNY 3,10 | CNY 3,04 | 10,44M |
| 2026-07-21 | CNY 3,07 | 0,00 % | CNY 3,08 | CNY 3,09 | CNY 3,01 | 14,97M |
| 2026-07-20 | CNY 3,07 | -1,29 % | CNY 3,10 | CNY 3,15 | CNY 3,05 | 17,23M |
| 2026-07-17 | CNY 3,11 | 0,00 % | CNY 3,11 | CNY 3,16 | CNY 3,07 | 15,92M |
| 2026-07-16 | CNY 3,11 | -0,64 % | CNY 3,11 | CNY 3,15 | CNY 3,08 | 9,68M |
| 2026-07-15 | CNY 3,13 | +0,97 % | CNY 3,07 | CNY 3,14 | CNY 3,03 | 17,39M |
| 2026-07-14 | CNY 3,10 | +2,65 % | CNY 3,03 | CNY 3,10 | CNY 3,01 | 12,25M |
| 2026-07-13 | CNY 3,02 | -1,63 % | CNY 3,05 | CNY 3,08 | CNY 3,01 | 9,57M |
| 2026-07-10 | CNY 3,07 | +1,32 % | CNY 3,02 | CNY 3,10 | CNY 3,00 | 11,30M |
| 2026-07-09 | CNY 3,03 | -0,66 % | CNY 3,04 | CNY 3,04 | CNY 3,00 | 7,55M |
| 2026-07-08 | CNY 3,05 | -0,33 % | CNY 3,05 | CNY 3,08 | CNY 3,02 | 7,10M |
| 2026-07-07 | CNY 3,06 | -2,86 % | CNY 3,15 | CNY 3,15 | CNY 3,05 | 14,77M |
| 2026-07-06 | CNY 3,15 | -0,32 % | CNY 3,14 | CNY 3,17 | CNY 3,13 | 10,92M |
| 2026-07-03 | CNY 3,16 | +0,96 % | CNY 3,15 | CNY 3,17 | CNY 3,13 | 12,53M |
| 2026-07-02 | CNY 3,13 | +0,32 % | CNY 3,11 | CNY 3,19 | CNY 3,10 | 14,58M |
| 2026-07-01 | CNY 3,12 | +0,32 % | CNY 3,10 | CNY 3,19 | CNY 3,10 | 22,89M |
| 2026-06-30 | CNY 3,11 | -1,89 % | CNY 3,19 | CNY 3,20 | CNY 3,11 | 12,56M |
| 2026-06-29 | CNY 3,17 | -0,31 % | CNY 3,18 | CNY 3,19 | CNY 3,08 | 13,85M |
| 2026-06-26 | CNY 3,18 | -3,93 % | CNY 3,29 | CNY 3,29 | CNY 3,16 | 21,61M |
| 2026-06-25 | CNY 3,31 | -3,78 % | CNY 3,40 | CNY 3,41 | CNY 3,31 | 28,06M |
| 2026-06-24 | CNY 3,44 | -2,27 % | CNY 3,56 | CNY 3,58 | CNY 3,43 | 32,19M |
| 2026-06-23 | CNY 3,52 | -1,95 % | CNY 3,57 | CNY 3,65 | CNY 3,52 | 33,82M |
| 2026-06-22 | CNY 3,59 | +1,41 % | CNY 3,53 | CNY 3,60 | CNY 3,44 | 31,02M |
| 2026-06-18 | CNY 3,54 | +0,28 % | CNY 3,56 | CNY 3,59 | CNY 3,50 | 29,74M |
| 2026-06-17 | CNY 3,53 | +2,32 % | CNY 3,47 | CNY 3,66 | CNY 3,43 | 53,72M |
| 2026-06-16 | CNY 3,45 | -4,17 % | CNY 3,52 | CNY 3,53 | CNY 3,41 | 59,39M |
| 2026-06-15 | CNY 3,60 | +7,46 % | CNY 3,53 | CNY 3,69 | CNY 3,53 | 81,17M |
| 2026-06-12 | CNY 3,35 | +1,21 % | CNY 3,31 | CNY 3,38 | CNY 3,29 | 18,81M |
| 2026-06-11 | CNY 3,31 | -0,90 % | CNY 3,35 | CNY 3,39 | CNY 3,29 | 19,25M |
| 2026-06-10 | CNY 3,34 | -2,91 % | CNY 3,40 | CNY 3,41 | CNY 3,32 | 21,84M |
| 2026-06-09 | CNY 3,44 | -3,64 % | CNY 3,55 | CNY 3,57 | CNY 3,32 | 44,41M |
| 2026-06-08 | CNY 3,57 | -3,51 % | CNY 3,63 | CNY 3,71 | CNY 3,52 | 51,83M |
| 2026-06-05 | CNY 3,70 | +4,82 % | CNY 3,55 | CNY 3,84 | CNY 3,55 | 74,85M |
| 2026-06-04 | CNY 3,53 | -1,67 % | CNY 3,63 | CNY 3,66 | CNY 3,51 | 32,40M |
| 2026-06-03 | CNY 3,59 | -1,64 % | CNY 3,66 | CNY 3,68 | CNY 3,54 | 40,52M |
| 2026-06-02 | CNY 3,65 | -4,20 % | CNY 3,75 | CNY 3,84 | CNY 3,64 | 77,75M |
| 2026-06-01 | CNY 3,81 | +10,12 % | CNY 3,46 | CNY 3,81 | CNY 3,45 | 70,76M |
| 2026-05-29 | CNY 3,46 | -1,98 % | CNY 3,53 | CNY 3,54 | CNY 3,44 | 19,23M |
| 2026-05-28 | CNY 3,53 | +2,62 % | CNY 3,45 | CNY 3,54 | CNY 3,45 | 23,04M |
| 2026-05-27 | CNY 3,44 | -4,71 % | CNY 3,60 | CNY 3,60 | CNY 3,43 | 32,02M |
| 2026-05-26 | CNY 3,61 | -2,17 % | CNY 3,66 | CNY 3,68 | CNY 3,56 | 24,40M |