Xiamen International Airport Co., Ltd. Class A 600897
SSE · China · Transport
CNY 15,10+0,08 (+0,53 %)
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 15,10 | +0,53 % | CNY 15,08 | CNY 15,24 | CNY 14,92 | 3,60M |
| 2026-09-29 | CNY 15,02 | -1,89 % | CNY 14,99 | CNY 15,30 | CNY 14,83 | 6,88M |
| 2026-09-28 | CNY 15,31 | -5,78 % | CNY 15,01 | CNY 15,58 | CNY 15,01 | 11,79M |
| 2026-09-24 | CNY 16,25 | +7,97 % | CNY 15,01 | CNY 16,56 | CNY 14,91 | 10,87M |
| 2026-09-23 | CNY 15,05 | -0,79 % | CNY 15,10 | CNY 15,27 | CNY 15,02 | 1,24M |
| 2026-09-22 | CNY 15,17 | -0,98 % | CNY 15,35 | CNY 15,35 | CNY 15,16 | 1,60M |
| 2026-09-21 | CNY 15,32 | +1,32 % | CNY 15,19 | CNY 15,41 | CNY 15,08 | 2,93M |
| 2026-09-18 | CNY 15,12 | +2,72 % | CNY 14,74 | CNY 15,38 | CNY 14,72 | 3,11M |
| 2026-09-17 | CNY 14,72 | -1,21 % | CNY 14,81 | CNY 14,84 | CNY 14,63 | 1,87M |
| 2026-09-16 | CNY 14,90 | +1,22 % | CNY 14,74 | CNY 15,06 | CNY 14,70 | 1,95M |
| 2026-09-15 | CNY 14,72 | -0,74 % | CNY 14,80 | CNY 14,92 | CNY 14,71 | 1,53M |
| 2026-09-14 | CNY 14,83 | 0,00 % | CNY 14,70 | CNY 14,97 | CNY 14,67 | 2,33M |
| 2026-09-11 | CNY 14,83 | -3,64 % | CNY 15,34 | CNY 15,38 | CNY 14,77 | 3,50M |
| 2026-09-10 | CNY 15,39 | -0,58 % | CNY 15,47 | CNY 15,68 | CNY 15,31 | 2,25M |
| 2026-09-09 | CNY 15,48 | +0,32 % | CNY 15,49 | CNY 15,56 | CNY 15,19 | 2,64M |
| 2026-09-08 | CNY 15,43 | -1,03 % | CNY 15,56 | CNY 15,67 | CNY 15,33 | 2,31M |
| 2026-09-07 | CNY 15,59 | +0,71 % | CNY 15,47 | CNY 15,61 | CNY 15,36 | 3,51M |
| 2026-09-04 | CNY 15,48 | +2,18 % | CNY 15,22 | CNY 15,76 | CNY 15,09 | 4,35M |
| 2026-09-03 | CNY 15,15 | -0,26 % | CNY 15,13 | CNY 15,29 | CNY 15,12 | 1,53M |
| 2026-09-02 | CNY 15,19 | +0,53 % | CNY 15,00 | CNY 15,24 | CNY 14,99 | 2,05M |
| 2026-09-01 | CNY 15,11 | +0,67 % | CNY 15,00 | CNY 15,20 | CNY 14,93 | 2,11M |
| 2026-08-31 | CNY 15,01 | +0,94 % | CNY 14,78 | CNY 15,06 | CNY 14,76 | 1,99M |
| 2026-08-28 | CNY 14,87 | +1,29 % | CNY 14,68 | CNY 14,96 | CNY 14,60 | 2,08M |
| 2026-08-27 | CNY 14,68 | -0,47 % | CNY 14,60 | CNY 14,73 | CNY 14,50 | 1,61M |
| 2026-08-26 | CNY 14,75 | +0,68 % | CNY 14,91 | CNY 15,03 | CNY 14,51 | 2,72M |
| 2026-08-25 | CNY 14,65 | +1,31 % | CNY 14,40 | CNY 14,68 | CNY 14,40 | 1,31M |
| 2026-08-24 | CNY 14,46 | -1,30 % | CNY 14,65 | CNY 14,68 | CNY 14,46 | 1,30M |
| 2026-08-21 | CNY 14,65 | -1,35 % | CNY 14,85 | CNY 14,86 | CNY 14,58 | 1,69M |
| 2026-08-20 | CNY 14,85 | +1,02 % | CNY 14,66 | CNY 14,87 | CNY 14,66 | 1,50M |
| 2026-08-19 | CNY 14,70 | -0,61 % | CNY 14,77 | CNY 14,87 | CNY 14,67 | 1,56M |
| 2026-08-18 | CNY 14,79 | +0,48 % | CNY 14,73 | CNY 14,83 | CNY 14,68 | 1,03M |
| 2026-08-17 | CNY 14,72 | +0,62 % | CNY 14,72 | CNY 14,75 | CNY 14,58 | 888,75K |
| 2026-08-14 | CNY 14,63 | 0,00 % | CNY 14,60 | CNY 14,69 | CNY 14,51 | 813,50K |
| 2026-08-13 | CNY 14,63 | -0,88 % | CNY 14,75 | CNY 14,77 | CNY 14,60 | 962,70K |
| 2026-08-12 | CNY 14,76 | +0,34 % | CNY 14,70 | CNY 14,79 | CNY 14,65 | 945,04K |
| 2026-08-11 | CNY 14,71 | -0,41 % | CNY 14,74 | CNY 14,84 | CNY 14,68 | 974,61K |
| 2026-08-10 | CNY 14,77 | +0,96 % | CNY 14,58 | CNY 14,84 | CNY 14,56 | 1,42M |
| 2026-08-07 | CNY 14,63 | -0,54 % | CNY 14,72 | CNY 14,72 | CNY 14,50 | 1,50M |
| 2026-08-06 | CNY 14,71 | -0,41 % | CNY 14,74 | CNY 14,80 | CNY 14,64 | 1,18M |
| 2026-08-05 | CNY 14,77 | -0,27 % | CNY 14,80 | CNY 14,85 | CNY 14,68 | 1,34M |
| 2026-08-04 | CNY 14,81 | -1,46 % | CNY 15,06 | CNY 15,06 | CNY 14,78 | 1,86M |
| 2026-08-03 | CNY 15,03 | +1,01 % | CNY 14,93 | CNY 15,05 | CNY 14,82 | 1,35M |
| 2026-07-31 | CNY 14,88 | +0,40 % | CNY 14,76 | CNY 14,88 | CNY 14,67 | 1,46M |
| 2026-07-30 | CNY 14,82 | +0,54 % | CNY 14,73 | CNY 14,87 | CNY 14,64 | 1,52M |
| 2026-07-29 | CNY 14,74 | +1,45 % | CNY 14,54 | CNY 14,77 | CNY 14,53 | 1,32M |
| 2026-07-28 | CNY 14,53 | 0,00 % | CNY 14,51 | CNY 14,62 | CNY 14,43 | 918,86K |
| 2026-07-27 | CNY 14,53 | +0,55 % | CNY 14,48 | CNY 14,60 | CNY 14,45 | 967,60K |
| 2026-07-24 | CNY 14,45 | -1,70 % | CNY 14,67 | CNY 14,67 | CNY 14,41 | 1,03M |
| 2026-07-23 | CNY 14,70 | +2,65 % | CNY 14,35 | CNY 14,72 | CNY 14,28 | 2,23M |
| 2026-07-22 | CNY 14,32 | -1,38 % | CNY 14,55 | CNY 14,55 | CNY 14,25 | 1,78M |
| 2026-07-21 | CNY 14,52 | +0,35 % | CNY 14,49 | CNY 14,58 | CNY 14,40 | 2,11M |
| 2026-07-20 | CNY 14,47 | +0,35 % | CNY 14,50 | CNY 14,65 | CNY 14,33 | 1,91M |
| 2026-07-17 | CNY 14,42 | -2,96 % | CNY 14,55 | CNY 14,73 | CNY 14,29 | 2,00M |
| 2026-07-16 | CNY 14,86 | +0,07 % | CNY 14,86 | CNY 14,96 | CNY 14,68 | 1,40M |
| 2026-07-15 | CNY 14,85 | +1,30 % | CNY 14,65 | CNY 14,88 | CNY 14,56 | 1,49M |
| 2026-07-14 | CNY 14,66 | +0,55 % | CNY 14,46 | CNY 14,68 | CNY 14,43 | 1,39M |
| 2026-07-13 | CNY 14,58 | -0,61 % | CNY 14,58 | CNY 14,71 | CNY 14,50 | 1,18M |
| 2026-07-10 | CNY 14,67 | +0,96 % | CNY 14,80 | CNY 14,80 | CNY 14,45 | 1,54M |
| 2026-07-09 | CNY 14,53 | -0,89 % | CNY 14,66 | CNY 14,69 | CNY 14,40 | 1,62M |
| 2026-07-08 | CNY 14,66 | -0,07 % | CNY 14,56 | CNY 14,75 | CNY 14,55 | 882,58K |
| 2026-07-07 | CNY 14,67 | -1,41 % | CNY 14,86 | CNY 14,88 | CNY 14,64 | 1,18M |
| 2026-07-06 | CNY 14,88 | -0,13 % | CNY 14,80 | CNY 15,00 | CNY 14,80 | 1,27M |
| 2026-07-03 | CNY 14,90 | +0,40 % | CNY 14,84 | CNY 14,98 | CNY 14,73 | 1,64M |
| 2026-07-02 | CNY 14,84 | +0,95 % | CNY 14,72 | CNY 14,99 | CNY 14,69 | 1,88M |
| 2026-07-01 | CNY 14,70 | +0,68 % | CNY 14,59 | CNY 14,85 | CNY 14,50 | 1,53M |
| 2026-06-30 | CNY 14,60 | -1,55 % | CNY 14,94 | CNY 14,94 | CNY 14,52 | 1,25M |
| 2026-06-29 | CNY 14,83 | +0,54 % | CNY 14,62 | CNY 14,92 | CNY 14,11 | 2,83M |
| 2026-06-26 | CNY 14,75 | -1,40 % | CNY 14,90 | CNY 15,03 | CNY 14,55 | 2,33M |
| 2026-06-25 | CNY 14,96 | +2,47 % | CNY 14,55 | CNY 15,09 | CNY 14,53 | 2,82M |
| 2026-06-24 | CNY 14,60 | -1,62 % | CNY 14,93 | CNY 14,94 | CNY 14,54 | 1,39M |
| 2026-06-23 | CNY 14,84 | -0,07 % | CNY 14,78 | CNY 15,11 | CNY 14,70 | 1,63M |
| 2026-06-22 | CNY 14,85 | -0,13 % | CNY 14,79 | CNY 14,95 | CNY 14,32 | 2,26M |
| 2026-06-18 | CNY 14,87 | -1,65 % | CNY 14,91 | CNY 15,04 | CNY 14,71 | 1,99M |
| 2026-06-17 | CNY 15,12 | -0,92 % | CNY 15,27 | CNY 15,41 | CNY 14,91 | 2,86M |
| 2026-06-16 | CNY 15,26 | -4,15 % | CNY 15,93 | CNY 15,93 | CNY 15,16 | 4,23M |
| 2026-06-15 | CNY 15,92 | -1,67 % | CNY 16,33 | CNY 16,33 | CNY 15,80 | 4,52M |
| 2026-06-12 | CNY 16,19 | +2,73 % | CNY 15,70 | CNY 16,20 | CNY 15,56 | 6,46M |
| 2026-06-11 | CNY 15,76 | +1,61 % | CNY 15,35 | CNY 15,88 | CNY 15,32 | 4,09M |
| 2026-06-10 | CNY 15,51 | +2,38 % | CNY 15,14 | CNY 15,75 | CNY 15,05 | 4,87M |
| 2026-06-09 | CNY 15,15 | +1,95 % | CNY 15,00 | CNY 15,23 | CNY 14,75 | 2,25M |
| 2026-06-08 | CNY 14,86 | -1,85 % | CNY 14,85 | CNY 15,25 | CNY 14,81 | 2,09M |
| 2026-06-05 | CNY 15,14 | +3,98 % | CNY 14,69 | CNY 15,32 | CNY 14,60 | 3,50M |
| 2026-06-04 | CNY 14,56 | -1,75 % | CNY 14,85 | CNY 14,90 | CNY 14,47 | 1,91M |
| 2026-06-03 | CNY 14,82 | -1,59 % | CNY 14,90 | CNY 15,05 | CNY 14,76 | 2,07M |
| 2026-06-02 | CNY 15,06 | -0,33 % | CNY 14,96 | CNY 15,14 | CNY 14,80 | 2,81M |
| 2026-06-01 | CNY 15,11 | +4,71 % | CNY 15,00 | CNY 15,19 | CNY 14,90 | 4,43M |
| 2026-05-29 | CNY 14,43 | +2,05 % | CNY 14,20 | CNY 14,48 | CNY 14,18 | 2,33M |
| 2026-05-28 | CNY 14,14 | -0,98 % | CNY 14,27 | CNY 14,37 | CNY 14,06 | 1,53M |
| 2026-05-27 | CNY 14,28 | -1,99 % | CNY 14,56 | CNY 14,66 | CNY 14,22 | 2,03M |
| 2026-05-26 | CNY 14,57 | -1,09 % | CNY 14,61 | CNY 14,73 | CNY 14,38 | 2,20M |