600845 Historische Daten - Shanghai Baosight Software Co., Ltd. Class A | Makkler

600845 Historische Daten - Shanghai Baosight Software Co., Ltd. Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

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