Caida Securities Co Ltd Class A 600906
SSE · China · Finanzen
CNY 6,29+0,02 (+0,32 %)
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 6,29 | +0,32 % | CNY 6,30 | CNY 6,31 | CNY 6,25 | 12,43M |
| 2026-09-29 | CNY 6,27 | +0,64 % | CNY 6,23 | CNY 6,29 | CNY 6,22 | 14,02M |
| 2026-09-28 | CNY 6,23 | -2,04 % | CNY 6,35 | CNY 6,37 | CNY 6,19 | 24,55M |
| 2026-09-24 | CNY 6,36 | -1,55 % | CNY 6,44 | CNY 6,45 | CNY 6,35 |
| 15,47M |
| 2026-09-23 | CNY 6,46 | -0,15 % | CNY 6,46 | CNY 6,49 | CNY 6,42 | 13,37M |
| 2026-09-22 | CNY 6,47 | -0,77 % | CNY 6,51 | CNY 6,56 | CNY 6,46 | 24,20M |
| 2026-09-21 | CNY 6,52 | +0,93 % | CNY 6,44 | CNY 6,53 | CNY 6,41 | 29,10M |
| 2026-09-18 | CNY 6,46 | +2,70 % | CNY 6,33 | CNY 6,49 | CNY 6,32 | 38,76M |
| 2026-09-17 | CNY 6,29 | -1,41 % | CNY 6,34 | CNY 6,37 | CNY 6,28 | 15,57M |
| 2026-09-16 | CNY 6,38 | +1,59 % | CNY 6,28 | CNY 6,41 | CNY 6,22 | 24,54M |
| 2026-09-15 | CNY 6,28 | -0,95 % | CNY 6,34 | CNY 6,36 | CNY 6,26 | 16,48M |
| 2026-09-14 | CNY 6,34 | +0,79 % | CNY 6,28 | CNY 6,35 | CNY 6,26 | 19,62M |
| 2026-09-11 | CNY 6,29 | -4,12 % | CNY 6,51 | CNY 6,53 | CNY 6,27 | 50,60M |
| 2026-09-10 | CNY 6,56 | +1,23 % | CNY 6,46 | CNY 6,60 | CNY 6,45 | 30,59M |
| 2026-09-09 | CNY 6,48 | -0,77 % | CNY 6,50 | CNY 6,52 | CNY 6,45 | 23,26M |
| 2026-09-08 | CNY 6,53 | +0,46 % | CNY 6,52 | CNY 6,59 | CNY 6,48 | 27,13M |
| 2026-09-07 | CNY 6,50 | -2,40 % | CNY 6,67 | CNY 6,69 | CNY 6,49 | 38,81M |
| 2026-09-04 | CNY 6,66 | +0,30 % | CNY 6,65 | CNY 6,78 | CNY 6,63 | 40,05M |
| 2026-09-03 | CNY 6,64 | -0,15 % | CNY 6,69 | CNY 6,75 | CNY 6,62 | 34,07M |
| 2026-09-02 | CNY 6,65 | -1,92 % | CNY 6,72 | CNY 6,78 | CNY 6,60 | 34,05M |
| 2026-09-01 | CNY 6,78 | +0,59 % | CNY 6,70 | CNY 6,80 | CNY 6,68 | 40,13M |
| 2026-08-31 | CNY 6,74 | +0,60 % | CNY 6,65 | CNY 6,74 | CNY 6,61 | 36,13M |
| 2026-08-28 | CNY 6,70 | -0,15 % | CNY 6,69 | CNY 6,73 | CNY 6,65 | 33,26M |
| 2026-08-27 | CNY 6,71 | +2,13 % | CNY 6,54 | CNY 6,82 | CNY 6,53 | 56,13M |
| 2026-08-26 | CNY 6,57 | +2,02 % | CNY 6,44 | CNY 6,64 | CNY 6,41 | 51,18M |
| 2026-08-25 | CNY 6,44 | +0,31 % | CNY 6,40 | CNY 6,45 | CNY 6,35 | 21,93M |
| 2026-08-24 | CNY 6,42 | -0,16 % | CNY 6,40 | CNY 6,49 | CNY 6,36 | 24,49M |
| 2026-08-21 | CNY 6,43 | +0,16 % | CNY 6,39 | CNY 6,45 | CNY 6,32 | 21,36M |
| 2026-08-20 | CNY 6,42 | +0,47 % | CNY 6,39 | CNY 6,45 | CNY 6,33 | 24,41M |
| 2026-08-19 | CNY 6,39 | -2,29 % | CNY 6,51 | CNY 6,57 | CNY 6,37 | 27,78M |
| 2026-08-18 | CNY 6,54 | -1,36 % | CNY 6,64 | CNY 6,64 | CNY 6,45 | 24,85M |
| 2026-08-17 | CNY 6,63 | +0,76 % | CNY 6,54 | CNY 6,64 | CNY 6,52 | 21,77M |
| 2026-08-14 | CNY 6,58 | -1,20 % | CNY 6,65 | CNY 6,75 | CNY 6,56 | 25,11M |
| 2026-08-13 | CNY 6,66 | +1,37 % | CNY 6,57 | CNY 6,77 | CNY 6,56 | 43,77M |
| 2026-08-12 | CNY 6,57 | 0,00 % | CNY 6,55 | CNY 6,59 | CNY 6,52 | 20,58M |
| 2026-08-11 | CNY 6,57 | -0,76 % | CNY 6,60 | CNY 6,66 | CNY 6,55 | 19,50M |
| 2026-08-10 | CNY 6,62 | +0,46 % | CNY 6,59 | CNY 6,67 | CNY 6,58 | 20,90M |
| 2026-08-07 | CNY 6,59 | -0,45 % | CNY 6,60 | CNY 6,62 | CNY 6,53 | 25,14M |
| 2026-08-06 | CNY 6,62 | -0,45 % | CNY 6,65 | CNY 6,65 | CNY 6,55 | 25,87M |
| 2026-08-05 | CNY 6,65 | +1,37 % | CNY 6,54 | CNY 6,70 | CNY 6,53 | 30,37M |
| 2026-08-04 | CNY 6,56 | +0,92 % | CNY 6,48 | CNY 6,60 | CNY 6,48 | 27,66M |
| 2026-08-03 | CNY 6,50 | +1,25 % | CNY 6,36 | CNY 6,51 | CNY 6,34 | 31,52M |
| 2026-07-31 | CNY 6,42 | -0,77 % | CNY 6,41 | CNY 6,50 | CNY 6,38 | 33,35M |
| 2026-07-30 | CNY 6,47 | +0,62 % | CNY 6,38 | CNY 6,53 | CNY 6,36 | 40,90M |
| 2026-07-29 | CNY 6,43 | +1,42 % | CNY 6,30 | CNY 6,49 | CNY 6,28 | 45,33M |
| 2026-07-28 | CNY 6,34 | -7,98 % | CNY 6,63 | CNY 6,67 | CNY 6,29 | 92,91M |
| 2026-07-27 | CNY 6,89 | -0,86 % | CNY 6,90 | CNY 6,94 | CNY 6,66 | 42,73M |
| 2026-07-24 | CNY 6,95 | -4,14 % | CNY 7,18 | CNY 7,22 | CNY 6,95 | 43,65M |
| 2026-07-23 | CNY 7,25 | +0,83 % | CNY 7,20 | CNY 7,28 | CNY 7,15 | 36,24M |
| 2026-07-22 | CNY 7,19 | -0,42 % | CNY 7,15 | CNY 7,26 | CNY 7,06 | 40,62M |
| 2026-07-21 | CNY 7,22 | 0,00 % | CNY 7,20 | CNY 7,31 | CNY 7,07 | 58,48M |
| 2026-07-20 | CNY 7,22 | +1,98 % | CNY 7,12 | CNY 7,26 | CNY 7,08 | 54,26M |
| 2026-07-17 | CNY 7,08 | -0,14 % | CNY 7,05 | CNY 7,25 | CNY 7,01 | 54,50M |
| 2026-07-16 | CNY 7,09 | -2,21 % | CNY 7,18 | CNY 7,22 | CNY 7,05 | 43,53M |
| 2026-07-15 | CNY 7,25 | +1,97 % | CNY 7,08 | CNY 7,30 | CNY 7,04 | 57,99M |
| 2026-07-14 | CNY 7,11 | +1,57 % | CNY 7,01 | CNY 7,13 | CNY 6,92 | 45,27M |
| 2026-07-13 | CNY 7,00 | -1,69 % | CNY 7,07 | CNY 7,21 | CNY 6,99 | 51,48M |
| 2026-07-10 | CNY 7,12 | -3,26 % | CNY 7,30 | CNY 7,32 | CNY 7,11 | 64,53M |
| 2026-07-09 | CNY 7,36 | +2,79 % | CNY 7,18 | CNY 7,38 | CNY 7,13 | 59,00M |
| 2026-07-08 | CNY 7,16 | -2,72 % | CNY 7,32 | CNY 7,44 | CNY 7,11 | 64,24M |
| 2026-07-07 | CNY 7,36 | -4,29 % | CNY 7,58 | CNY 7,59 | CNY 7,35 | 76,67M |
| 2026-07-06 | CNY 7,69 | -1,28 % | CNY 7,84 | CNY 7,92 | CNY 7,56 | 100,40M |
| 2026-07-03 | CNY 7,79 | +3,59 % | CNY 7,70 | CNY 8,11 | CNY 7,60 | 140,12M |
| 2026-07-02 | CNY 7,52 | -5,17 % | CNY 7,91 | CNY 7,93 | CNY 7,49 | 126,96M |
| 2026-07-01 | CNY 7,93 | +6,30 % | CNY 7,42 | CNY 8,17 | CNY 7,35 | 178,90M |
| 2026-06-30 | CNY 7,46 | -0,13 % | CNY 7,45 | CNY 7,84 | CNY 7,39 | 97,48M |
| 2026-06-29 | CNY 7,47 | -1,97 % | CNY 7,71 | CNY 7,87 | CNY 7,35 | 108,97M |
| 2026-06-26 | CNY 7,62 | -4,75 % | CNY 7,88 | CNY 8,16 | CNY 7,61 | 149,72M |
| 2026-06-25 | CNY 8,00 | +6,67 % | CNY 7,56 | CNY 8,12 | CNY 7,40 | 201,26M |
| 2026-06-24 | CNY 7,50 | -3,60 % | CNY 7,68 | CNY 8,01 | CNY 7,47 | 143,50M |
| 2026-06-23 | CNY 7,78 | -1,02 % | CNY 7,66 | CNY 8,03 | CNY 7,61 | 191,10M |
| 2026-06-22 | CNY 7,86 | +8,12 % | CNY 7,21 | CNY 7,87 | CNY 7,17 | 232,49M |
| 2026-06-18 | CNY 7,27 | -1,89 % | CNY 7,32 | CNY 7,46 | CNY 7,17 | 104,10M |
| 2026-06-17 | CNY 7,41 | +1,93 % | CNY 7,24 | CNY 7,49 | CNY 7,19 | 134,84M |
| 2026-06-16 | CNY 7,27 | -0,82 % | CNY 7,26 | CNY 7,36 | CNY 7,12 | 155,48M |
| 2026-06-15 | CNY 7,33 | +4,86 % | CNY 7,15 | CNY 7,69 | CNY 7,15 | 272,99M |
| 2026-06-12 | CNY 6,99 | +10,08 % | CNY 6,33 | CNY 6,99 | CNY 6,27 | 163,56M |
| 2026-06-11 | CNY 6,35 | -4,94 % | CNY 6,62 | CNY 6,76 | CNY 6,30 | 73,07M |
| 2026-06-10 | CNY 6,68 | -1,04 % | CNY 6,61 | CNY 6,86 | CNY 6,46 | 69,63M |
| 2026-06-09 | CNY 6,75 | -0,88 % | CNY 6,88 | CNY 6,92 | CNY 6,57 | 69,40M |
| 2026-06-08 | CNY 6,81 | -0,87 % | CNY 6,90 | CNY 7,15 | CNY 6,80 | 122,88M |
| 2026-06-05 | CNY 6,87 | +3,15 % | CNY 6,68 | CNY 7,09 | CNY 6,67 | 102,92M |
| 2026-06-04 | CNY 6,66 | -2,35 % | CNY 6,75 | CNY 6,88 | CNY 6,60 | 56,20M |
| 2026-06-03 | CNY 6,82 | 0,00 % | CNY 6,75 | CNY 7,00 | CNY 6,67 | 77,08M |
| 2026-06-02 | CNY 6,82 | +1,64 % | CNY 6,66 | CNY 6,92 | CNY 6,59 | 86,16M |
| 2026-06-01 | CNY 6,71 | +0,60 % | CNY 6,62 | CNY 6,72 | CNY 6,51 | 48,11M |
| 2026-05-29 | CNY 6,67 | +0,91 % | CNY 6,59 | CNY 6,77 | CNY 6,59 | 63,02M |
| 2026-05-28 | CNY 6,61 | -1,93 % | CNY 6,72 | CNY 6,75 | CNY 6,55 | 58,01M |
| 2026-05-27 | CNY 6,74 | +5,15 % | CNY 6,39 | CNY 6,93 | CNY 6,36 | 100,25M |
| 2026-05-26 | CNY 6,41 | +0,79 % | CNY 6,31 | CNY 6,46 | CNY 6,30 | 29,39M |