Shanghai Shentong Metro Co., Ltd Class A 600834
SSE · China · Transport
CNY 7,65-0,04 (-0,52 %)
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 7,65 | -0,78 % | CNY 7,74 | CNY 7,74 | CNY 7,61 | 1,37M |
| 2026-09-29 | CNY 7,71 | +1,18 % | CNY 7,58 | CNY 7,80 | CNY 7,56 | 1,81M |
| 2026-09-28 | CNY 7,62 | 0,00 % | CNY 7,68 | CNY 7,68 | CNY 7,57 | 1,55M |
| 2026-09-24 | CNY 7,62 | +0,53 % | CNY 7,57 | CNY 7,67 | CNY 7,53 | 1,48M |
| 2026-09-23 | CNY 7,58 | -0,92 % | CNY 7,68 | CNY 7,71 | CNY 7,58 | 1,79M |
| 2026-09-22 | CNY 7,65 | -0,13 % | CNY 7,70 | CNY 7,73 | CNY 7,63 | 1,61M |
| 2026-09-21 | CNY 7,66 | +1,19 % | CNY 7,59 | CNY 7,70 | CNY 7,56 | 1,69M |
| 2026-09-18 | CNY 7,57 | -0,53 % | CNY 7,60 | CNY 7,73 | CNY 7,57 | 2,07M |
| 2026-09-17 | CNY 7,61 | +0,66 % | CNY 7,53 | CNY 7,64 | CNY 7,45 | 1,48M |
| 2026-09-16 | CNY 7,56 | +0,40 % | CNY 7,55 | CNY 7,59 | CNY 7,45 | 1,52M |
| 2026-09-15 | CNY 7,53 | -2,71 % | CNY 7,74 | CNY 7,76 | CNY 7,51 | 1,86M |
| 2026-09-14 | CNY 7,74 | +1,44 % | CNY 7,67 | CNY 7,79 | CNY 7,63 | 2,08M |
| 2026-09-11 | CNY 7,63 | -2,43 % | CNY 7,80 | CNY 7,80 | CNY 7,58 | 3,25M |
| 2026-09-10 | CNY 7,82 | +0,26 % | CNY 7,77 | CNY 7,84 | CNY 7,72 | 2,19M |
| 2026-09-09 | CNY 7,80 | +0,13 % | CNY 7,76 | CNY 7,83 | CNY 7,73 | 2,64M |
| 2026-09-08 | CNY 7,79 | -0,64 % | CNY 7,79 | CNY 7,90 | CNY 7,69 | 3,74M |
| 2026-09-07 | CNY 7,84 | -1,63 % | CNY 7,93 | CNY 8,02 | CNY 7,67 | 4,39M |
| 2026-09-04 | CNY 7,97 | +2,71 % | CNY 7,76 | CNY 7,98 | CNY 7,76 | 3,59M |
| 2026-09-03 | CNY 7,76 | +0,26 % | CNY 7,71 | CNY 7,97 | CNY 7,71 | 2,96M |
| 2026-09-02 | CNY 7,74 | -2,15 % | CNY 7,88 | CNY 7,91 | CNY 7,74 | 3,35M |
| 2026-09-01 | CNY 7,91 | +1,54 % | CNY 7,69 | CNY 8,03 | CNY 7,69 | 4,83M |
| 2026-08-31 | CNY 7,79 | +0,91 % | CNY 7,65 | CNY 7,90 | CNY 7,62 | 3,77M |
| 2026-08-28 | CNY 7,72 | +2,66 % | CNY 7,55 | CNY 7,75 | CNY 7,55 | 5,02M |
| 2026-08-27 | CNY 7,52 | -0,66 % | CNY 7,58 | CNY 7,58 | CNY 7,46 | 2,18M |
| 2026-08-26 | CNY 7,57 | +1,20 % | CNY 7,52 | CNY 7,57 | CNY 7,46 | 2,29M |
| 2026-08-25 | CNY 7,48 | +2,19 % | CNY 7,30 | CNY 7,49 | CNY 7,29 | 2,38M |
| 2026-08-24 | CNY 7,32 | -0,54 % | CNY 7,31 | CNY 7,40 | CNY 7,28 | 2,14M |
| 2026-08-21 | CNY 7,36 | -2,65 % | CNY 7,43 | CNY 7,59 | CNY 7,25 | 4,59M |
| 2026-08-20 | CNY 7,56 | +2,72 % | CNY 7,36 | CNY 7,68 | CNY 7,35 | 5,41M |
| 2026-08-19 | CNY 7,36 | +0,27 % | CNY 7,32 | CNY 7,44 | CNY 7,27 | 3,00M |
| 2026-08-18 | CNY 7,34 | +0,82 % | CNY 7,28 | CNY 7,34 | CNY 7,23 | 1,57M |
| 2026-08-17 | CNY 7,28 | -0,27 % | CNY 7,34 | CNY 7,34 | CNY 7,22 | 1,12M |
| 2026-08-14 | CNY 7,30 | -1,08 % | CNY 7,37 | CNY 7,38 | CNY 7,30 | 1,96M |
| 2026-08-13 | CNY 7,38 | -0,40 % | CNY 7,39 | CNY 7,41 | CNY 7,32 | 1,64M |
| 2026-08-12 | CNY 7,41 | +0,14 % | CNY 7,38 | CNY 7,47 | CNY 7,35 | 1,28M |
| 2026-08-11 | CNY 7,40 | +0,27 % | CNY 7,38 | CNY 7,52 | CNY 7,30 | 2,91M |
| 2026-08-10 | CNY 7,38 | +1,23 % | CNY 7,25 | CNY 7,39 | CNY 7,22 | 1,80M |
| 2026-08-07 | CNY 7,29 | -0,95 % | CNY 7,32 | CNY 7,40 | CNY 7,23 | 2,18M |
| 2026-08-06 | CNY 7,36 | +0,41 % | CNY 7,33 | CNY 7,36 | CNY 7,22 | 1,85M |
| 2026-08-05 | CNY 7,33 | -0,68 % | CNY 7,40 | CNY 7,46 | CNY 7,28 | 2,03M |
| 2026-08-04 | CNY 7,38 | -0,81 % | CNY 7,53 | CNY 7,53 | CNY 7,36 | 2,21M |
| 2026-08-03 | CNY 7,44 | +2,06 % | CNY 7,32 | CNY 7,50 | CNY 7,30 | 3,14M |
| 2026-07-31 | CNY 7,29 | +0,83 % | CNY 7,12 | CNY 7,30 | CNY 7,07 | 3,38M |
| 2026-07-30 | CNY 7,23 | +1,69 % | CNY 7,38 | CNY 7,57 | CNY 7,21 | 6,12M |
| 2026-07-29 | CNY 7,11 | +1,86 % | CNY 6,97 | CNY 7,14 | CNY 6,92 | 2,14M |
| 2026-07-28 | CNY 6,98 | +0,87 % | CNY 6,90 | CNY 7,06 | CNY 6,88 | 1,27M |
| 2026-07-27 | CNY 6,92 | +1,62 % | CNY 6,83 | CNY 6,93 | CNY 6,78 | 1,28M |
| 2026-07-24 | CNY 6,81 | -2,30 % | CNY 6,93 | CNY 6,96 | CNY 6,81 | 1,03M |
| 2026-07-23 | CNY 6,97 | +2,50 % | CNY 6,81 | CNY 6,98 | CNY 6,79 | 1,62M |
| 2026-07-22 | CNY 6,80 | -1,45 % | CNY 6,92 | CNY 6,92 | CNY 6,75 | 2,02M |
| 2026-07-21 | CNY 6,90 | -1,43 % | CNY 7,00 | CNY 7,03 | CNY 6,85 | 2,01M |
| 2026-07-20 | CNY 7,00 | -0,71 % | CNY 7,06 | CNY 7,11 | CNY 6,90 | 2,44M |
| 2026-07-17 | CNY 7,05 | -0,98 % | CNY 7,08 | CNY 7,22 | CNY 6,96 | 3,01M |
| 2026-07-16 | CNY 7,12 | +0,85 % | CNY 7,00 | CNY 7,16 | CNY 6,98 | 1,84M |
| 2026-07-15 | CNY 7,06 | +1,88 % | CNY 6,89 | CNY 7,08 | CNY 6,89 | 2,52M |
| 2026-07-14 | CNY 6,93 | +2,06 % | CNY 6,76 | CNY 6,95 | CNY 6,69 | 2,26M |
| 2026-07-13 | CNY 6,79 | +0,44 % | CNY 6,73 | CNY 6,80 | CNY 6,66 | 2,06M |
| 2026-07-10 | CNY 6,76 | +1,35 % | CNY 6,63 | CNY 6,85 | CNY 6,59 | 1,76M |
| 2026-07-09 | CNY 6,67 | -0,74 % | CNY 6,72 | CNY 6,75 | CNY 6,59 | 1,48M |
| 2026-07-08 | CNY 6,72 | -0,15 % | CNY 6,73 | CNY 6,77 | CNY 6,63 | 1,42M |
| 2026-07-07 | CNY 6,73 | -4,27 % | CNY 6,95 | CNY 7,02 | CNY 6,70 | 3,11M |
| 2026-07-06 | CNY 7,03 | +1,74 % | CNY 6,91 | CNY 7,26 | CNY 6,85 | 4,45M |
| 2026-07-03 | CNY 6,91 | +2,52 % | CNY 6,77 | CNY 6,93 | CNY 6,77 | 1,73M |
| 2026-07-02 | CNY 6,74 | +0,30 % | CNY 6,71 | CNY 6,87 | CNY 6,69 | 1,60M |
| 2026-07-01 | CNY 6,72 | +2,13 % | CNY 6,59 | CNY 6,78 | CNY 6,54 | 2,15M |
| 2026-06-30 | CNY 6,58 | -1,50 % | CNY 6,65 | CNY 6,72 | CNY 6,56 | 1,92M |
| 2026-06-29 | CNY 6,68 | -0,30 % | CNY 6,77 | CNY 6,77 | CNY 6,51 | 1,81M |
| 2026-06-26 | CNY 6,70 | -1,03 % | CNY 6,79 | CNY 6,80 | CNY 6,62 | 1,85M |
| 2026-06-25 | CNY 6,77 | -1,74 % | CNY 6,88 | CNY 6,92 | CNY 6,75 | 1,88M |
| 2026-06-24 | CNY 6,89 | -2,55 % | CNY 7,07 | CNY 7,07 | CNY 6,84 | 1,89M |
| 2026-06-23 | CNY 7,07 | +1,73 % | CNY 6,88 | CNY 7,12 | CNY 6,88 | 2,61M |
| 2026-06-22 | CNY 6,95 | -0,43 % | CNY 6,90 | CNY 7,04 | CNY 6,73 | 2,64M |
| 2026-06-18 | CNY 6,98 | -0,57 % | CNY 7,01 | CNY 7,02 | CNY 6,88 | 1,38M |
| 2026-06-17 | CNY 7,02 | -1,54 % | CNY 7,15 | CNY 7,15 | CNY 6,99 | 1,90M |
| 2026-06-16 | CNY 7,13 | -1,25 % | CNY 7,18 | CNY 7,21 | CNY 7,05 | 1,33M |
| 2026-06-15 | CNY 7,22 | -0,28 % | CNY 7,26 | CNY 7,38 | CNY 7,18 | 2,00M |
| 2026-06-12 | CNY 7,24 | +0,98 % | CNY 7,17 | CNY 7,26 | CNY 7,14 | 2,45M |
| 2026-06-11 | CNY 7,17 | -1,65 % | CNY 7,23 | CNY 7,30 | CNY 7,10 | 1,79M |
| 2026-06-10 | CNY 7,29 | -0,14 % | CNY 7,27 | CNY 7,34 | CNY 7,18 | 1,43M |
| 2026-06-09 | CNY 7,30 | +0,69 % | CNY 7,26 | CNY 7,38 | CNY 7,17 | 1,59M |
| 2026-06-08 | CNY 7,25 | -1,76 % | CNY 7,35 | CNY 7,42 | CNY 7,16 | 2,30M |
| 2026-06-05 | CNY 7,38 | +1,37 % | CNY 7,28 | CNY 7,45 | CNY 7,26 | 1,53M |
| 2026-06-04 | CNY 7,28 | -1,75 % | CNY 7,40 | CNY 7,44 | CNY 7,23 | 2,11M |
| 2026-06-03 | CNY 7,41 | -2,37 % | CNY 7,59 | CNY 7,60 | CNY 7,34 | 3,16M |
| 2026-06-02 | CNY 7,59 | -2,06 % | CNY 7,75 | CNY 7,75 | CNY 7,50 | 3,06M |
| 2026-06-01 | CNY 7,75 | +1,04 % | CNY 7,65 | CNY 7,76 | CNY 7,62 | 2,57M |
| 2026-05-29 | CNY 7,67 | +0,26 % | CNY 7,69 | CNY 7,72 | CNY 7,61 | 3,89M |
| 2026-05-28 | CNY 7,65 | -0,65 % | CNY 7,68 | CNY 7,72 | CNY 7,56 | 2,41M |
| 2026-05-27 | CNY 7,70 | -2,90 % | CNY 7,94 | CNY 7,94 | CNY 7,66 | 4,64M |
| 2026-05-26 | CNY 7,93 | -3,53 % | CNY 8,10 | CNY 8,21 | CNY 7,84 | 5,90M |