Shanghai Haixin Group Co., Ltd. Class A 600851
SSE · China · Prozessindustrie
CNY 7,93+0,03 (+0,38 %)
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 7,93 | +0,38 % | CNY 7,94 | CNY 8,10 | CNY 7,90 | 5,13M |
| 2026-09-29 | CNY 7,90 | 0,00 % | CNY 7,88 | CNY 8,05 | CNY 7,87 | 4,53M |
| 2026-09-28 | CNY 7,90 | -2,59 % | CNY 8,18 | CNY 8,22 | CNY 7,84 | 6,86M |
| 2026-09-24 | CNY 8,11 | -3,34 % | CNY 8,36 | CNY 8,41 | CNY 8,10 |
| 6,52M |
| 2026-09-23 | CNY 8,39 | -1,53 % | CNY 8,47 | CNY 8,52 | CNY 8,36 | 5,45M |
| 2026-09-22 | CNY 8,52 | -1,84 % | CNY 8,66 | CNY 8,66 | CNY 8,42 | 10,11M |
| 2026-09-21 | CNY 8,68 | +4,96 % | CNY 8,36 | CNY 8,74 | CNY 8,33 | 12,69M |
| 2026-09-18 | CNY 8,27 | 0,00 % | CNY 8,28 | CNY 8,48 | CNY 8,26 | 6,44M |
| 2026-09-17 | CNY 8,27 | -0,72 % | CNY 8,30 | CNY 8,45 | CNY 8,26 | 5,13M |
| 2026-09-16 | CNY 8,33 | +0,73 % | CNY 8,23 | CNY 8,39 | CNY 8,18 | 6,40M |
| 2026-09-15 | CNY 8,27 | -1,31 % | CNY 8,38 | CNY 8,41 | CNY 8,21 | 5,69M |
| 2026-09-14 | CNY 8,38 | +0,36 % | CNY 8,33 | CNY 8,49 | CNY 8,27 | 5,54M |
| 2026-09-11 | CNY 8,35 | -0,36 % | CNY 8,35 | CNY 8,39 | CNY 8,13 | 8,05M |
| 2026-09-10 | CNY 8,38 | -2,33 % | CNY 8,55 | CNY 8,58 | CNY 8,31 | 6,74M |
| 2026-09-09 | CNY 8,58 | 0,00 % | CNY 8,55 | CNY 8,63 | CNY 8,50 | 6,08M |
| 2026-09-08 | CNY 8,58 | +1,06 % | CNY 8,49 | CNY 8,61 | CNY 8,47 | 6,94M |
| 2026-09-07 | CNY 8,49 | -0,12 % | CNY 8,48 | CNY 8,66 | CNY 8,48 | 6,93M |
| 2026-09-04 | CNY 8,50 | -1,51 % | CNY 8,71 | CNY 8,72 | CNY 8,45 | 7,70M |
| 2026-09-03 | CNY 8,63 | +0,70 % | CNY 8,55 | CNY 8,71 | CNY 8,55 | 6,08M |
| 2026-09-02 | CNY 8,57 | -1,83 % | CNY 8,71 | CNY 8,71 | CNY 8,50 | 7,64M |
| 2026-09-01 | CNY 8,73 | +2,71 % | CNY 8,49 | CNY 8,82 | CNY 8,42 | 12,30M |
| 2026-08-31 | CNY 8,50 | 0,00 % | CNY 8,42 | CNY 8,58 | CNY 8,33 | 10,29M |
| 2026-08-28 | CNY 8,50 | -2,30 % | CNY 8,65 | CNY 8,74 | CNY 8,48 | 10,07M |
| 2026-08-27 | CNY 8,70 | +1,28 % | CNY 8,62 | CNY 8,94 | CNY 8,62 | 10,87M |
| 2026-08-26 | CNY 8,59 | +0,23 % | CNY 8,55 | CNY 8,80 | CNY 8,48 | 8,52M |
| 2026-08-25 | CNY 8,57 | +1,54 % | CNY 8,37 | CNY 8,61 | CNY 8,24 | 10,27M |
| 2026-08-24 | CNY 8,44 | -3,65 % | CNY 8,73 | CNY 9,13 | CNY 8,25 | 18,35M |
| 2026-08-21 | CNY 8,76 | -2,23 % | CNY 8,23 | CNY 8,96 | CNY 8,23 | 27,77M |
| 2026-08-20 | CNY 8,96 | +4,55 % | CNY 9,43 | CNY 9,43 | CNY 8,76 | 36,71M |
| 2026-08-19 | CNY 8,57 | -3,38 % | CNY 8,75 | CNY 8,93 | CNY 8,50 | 11,26M |
| 2026-08-18 | CNY 8,87 | -1,66 % | CNY 9,22 | CNY 9,36 | CNY 8,72 | 14,54M |
| 2026-08-17 | CNY 9,02 | +3,68 % | CNY 8,62 | CNY 9,04 | CNY 8,57 | 12,95M |
| 2026-08-14 | CNY 8,70 | +1,75 % | CNY 8,55 | CNY 8,73 | CNY 8,48 | 11,21M |
| 2026-08-13 | CNY 8,55 | -0,70 % | CNY 8,55 | CNY 8,71 | CNY 8,43 | 9,74M |
| 2026-08-12 | CNY 8,61 | +1,41 % | CNY 8,45 | CNY 8,66 | CNY 8,39 | 7,51M |
| 2026-08-11 | CNY 8,49 | +0,24 % | CNY 8,42 | CNY 8,70 | CNY 8,38 | 10,76M |
| 2026-08-10 | CNY 8,47 | +1,19 % | CNY 8,54 | CNY 8,61 | CNY 8,35 | 13,06M |
| 2026-08-07 | CNY 8,37 | +5,68 % | CNY 7,93 | CNY 8,38 | CNY 7,88 | 14,90M |
| 2026-08-06 | CNY 7,92 | -1,12 % | CNY 8,03 | CNY 8,09 | CNY 7,82 | 8,04M |
| 2026-08-05 | CNY 8,01 | 0,00 % | CNY 8,00 | CNY 8,14 | CNY 7,91 | 8,54M |
| 2026-08-04 | CNY 8,01 | +2,82 % | CNY 7,83 | CNY 8,08 | CNY 7,81 | 9,94M |
| 2026-08-03 | CNY 7,79 | -1,02 % | CNY 7,84 | CNY 7,86 | CNY 7,70 | 6,23M |
| 2026-07-31 | CNY 7,87 | +2,88 % | CNY 7,69 | CNY 7,89 | CNY 7,65 | 10,34M |
| 2026-07-30 | CNY 7,65 | -1,54 % | CNY 7,65 | CNY 7,97 | CNY 7,62 | 10,45M |
| 2026-07-29 | CNY 7,77 | +1,30 % | CNY 7,58 | CNY 7,77 | CNY 7,51 | 8,94M |
| 2026-07-28 | CNY 7,67 | +0,66 % | CNY 7,60 | CNY 7,82 | CNY 7,53 | 8,60M |
| 2026-07-27 | CNY 7,62 | +2,28 % | CNY 7,41 | CNY 7,73 | CNY 7,35 | 7,11M |
| 2026-07-24 | CNY 7,45 | -4,24 % | CNY 7,58 | CNY 7,69 | CNY 7,41 | 8,42M |
| 2026-07-23 | CNY 7,78 | +0,78 % | CNY 7,56 | CNY 7,80 | CNY 7,55 | 9,54M |
| 2026-07-22 | CNY 7,72 | -3,02 % | CNY 7,93 | CNY 8,09 | CNY 7,71 | 13,86M |
| 2026-07-21 | CNY 7,96 | +2,58 % | CNY 7,77 | CNY 7,96 | CNY 7,40 | 19,41M |
| 2026-07-20 | CNY 7,76 | -4,79 % | CNY 7,98 | CNY 8,22 | CNY 7,57 | 30,45M |
| 2026-07-17 | CNY 8,15 | -10,04 % | CNY 8,85 | CNY 8,98 | CNY 8,15 | 39,40M |
| 2026-07-16 | CNY 9,06 | -0,88 % | CNY 9,00 | CNY 9,45 | CNY 8,59 | 40,46M |
| 2026-07-15 | CNY 9,14 | +4,82 % | CNY 8,65 | CNY 9,40 | CNY 8,61 | 38,33M |
| 2026-07-14 | CNY 8,72 | +1,75 % | CNY 8,43 | CNY 8,75 | CNY 8,26 | 18,79M |
| 2026-07-13 | CNY 8,57 | -2,39 % | CNY 8,76 | CNY 9,00 | CNY 8,57 | 22,09M |
| 2026-07-10 | CNY 8,78 | +0,80 % | CNY 8,40 | CNY 8,99 | CNY 8,40 | 28,83M |
| 2026-07-09 | CNY 8,71 | +5,19 % | CNY 8,27 | CNY 9,11 | CNY 8,21 | 34,31M |
| 2026-07-08 | CNY 8,28 | -3,94 % | CNY 8,62 | CNY 8,76 | CNY 8,28 | 21,67M |
| 2026-07-07 | CNY 8,62 | -2,38 % | CNY 8,80 | CNY 9,01 | CNY 8,60 | 23,89M |
| 2026-07-06 | CNY 8,83 | -3,50 % | CNY 9,00 | CNY 9,38 | CNY 8,82 | 36,24M |
| 2026-07-03 | CNY 9,15 | -0,33 % | CNY 9,14 | CNY 9,39 | CNY 8,87 | 34,07M |
| 2026-07-02 | CNY 9,18 | +2,34 % | CNY 8,80 | CNY 9,50 | CNY 8,79 | 45,23M |
| 2026-07-01 | CNY 8,97 | -0,44 % | CNY 8,86 | CNY 9,05 | CNY 8,67 | 32,40M |
| 2026-06-30 | CNY 9,01 | +1,46 % | CNY 8,75 | CNY 9,03 | CNY 8,42 | 46,50M |
| 2026-06-29 | CNY 8,88 | +0,91 % | CNY 8,19 | CNY 9,44 | CNY 8,08 | 75,08M |
| 2026-06-26 | CNY 8,80 | -10,02 % | CNY 9,52 | CNY 9,68 | CNY 8,80 | 41,43M |
| 2026-06-25 | CNY 9,78 | -3,07 % | CNY 10,05 | CNY 10,29 | CNY 9,36 | 79,41M |
| 2026-06-24 | CNY 10,09 | +3,81 % | CNY 10,55 | CNY 10,69 | CNY 9,87 | 92,77M |
| 2026-06-23 | CNY 9,72 | +9,95 % | CNY 9,05 | CNY 9,72 | CNY 9,05 | 45,66M |
| 2026-06-22 | CNY 8,84 | +9,95 % | CNY 8,61 | CNY 8,84 | CNY 8,45 | 47,35M |
| 2026-06-18 | CNY 8,04 | +9,99 % | CNY 7,32 | CNY 8,04 | CNY 7,32 | 16,81M |
| 2026-06-17 | CNY 7,31 | -3,94 % | CNY 7,63 | CNY 7,63 | CNY 7,28 | 5,62M |
| 2026-06-16 | CNY 7,61 | +0,79 % | CNY 7,55 | CNY 7,84 | CNY 7,45 | 7,08M |
| 2026-06-15 | CNY 7,55 | +3,14 % | CNY 7,32 | CNY 7,59 | CNY 7,23 | 7,62M |
| 2026-06-12 | CNY 7,32 | +2,95 % | CNY 7,16 | CNY 7,38 | CNY 7,11 | 5,46M |
| 2026-06-11 | CNY 7,11 | 0,00 % | CNY 7,02 | CNY 7,21 | CNY 6,98 | 4,67M |
| 2026-06-10 | CNY 7,11 | -0,56 % | CNY 7,15 | CNY 7,17 | CNY 6,98 | 5,38M |
| 2026-06-09 | CNY 7,15 | +0,99 % | CNY 7,09 | CNY 7,17 | CNY 7,02 | 4,36M |
| 2026-06-08 | CNY 7,08 | -4,97 % | CNY 7,17 | CNY 7,44 | CNY 6,93 | 8,91M |
| 2026-06-05 | CNY 7,45 | +0,81 % | CNY 7,44 | CNY 7,57 | CNY 7,34 | 6,50M |
| 2026-06-04 | CNY 7,39 | -3,65 % | CNY 7,60 | CNY 7,65 | CNY 7,34 | 8,16M |
| 2026-06-03 | CNY 7,67 | +0,13 % | CNY 7,73 | CNY 7,73 | CNY 7,51 | 8,02M |
| 2026-06-02 | CNY 7,66 | -5,20 % | CNY 8,05 | CNY 8,20 | CNY 7,64 | 14,13M |
| 2026-06-01 | CNY 8,08 | -0,98 % | CNY 8,14 | CNY 8,18 | CNY 7,90 | 12,89M |
| 2026-05-29 | CNY 8,16 | +2,64 % | CNY 7,91 | CNY 8,34 | CNY 7,90 | 18,87M |
| 2026-05-28 | CNY 7,95 | +1,66 % | CNY 7,90 | CNY 8,18 | CNY 7,77 | 15,64M |
| 2026-05-27 | CNY 7,82 | -3,81 % | CNY 8,15 | CNY 8,19 | CNY 7,68 | 19,65M |
| 2026-05-26 | CNY 8,13 | +1,63 % | CNY 8,00 | CNY 8,61 | CNY 7,85 | 41,67M |