Huaan Securities Co., Ltd. Class A 600909
SSE · China · Finanzen
CNY 7,77+0,08 (+1,04 %)
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 7,77 | +1,04 % | CNY 7,71 | CNY 7,78 | CNY 7,67 | 54,35M |
| 2026-09-29 | CNY 7,69 | +1,32 % | CNY 7,56 | CNY 7,73 | CNY 7,56 | 53,91M |
| 2026-09-28 | CNY 7,59 | -2,94 % | CNY 7,83 | CNY 7,84 | CNY 7,52 | 76,21M |
| 2026-09-24 | CNY 7,82 | -3,34 % | CNY 8,05 | CNY 8,06 | CNY 7,81 | 69,96M |
| 2026-09-23 | CNY 8,09 | -0,74 % | CNY 8,18 | CNY 8,21 | CNY 8,06 | 53,19M |
| 2026-09-22 | CNY 8,15 | +0,12 % | CNY 8,21 | CNY 8,21 | CNY 8,10 | 84,55M |
| 2026-09-21 | CNY 8,14 | +3,04 % | CNY 7,93 | CNY 8,16 | CNY 7,93 | 103,53M |
| 2026-09-18 | CNY 7,90 | +2,20 % | CNY 7,77 | CNY 7,93 | CNY 7,77 | 87,35M |
| 2026-09-17 | CNY 7,73 | -0,39 % | CNY 7,70 | CNY 7,86 | CNY 7,69 | 72,99M |
| 2026-09-16 | CNY 7,76 | +2,11 % | CNY 7,58 | CNY 7,81 | CNY 7,55 | 74,71M |
| 2026-09-15 | CNY 7,60 | -1,04 % | CNY 7,68 | CNY 7,69 | CNY 7,57 | 61,49M |
| 2026-09-14 | CNY 7,68 | -0,78 % | CNY 7,66 | CNY 7,74 | CNY 7,63 | 57,08M |
| 2026-09-11 | CNY 7,74 | -4,21 % | CNY 8,01 | CNY 8,02 | CNY 7,66 | 129,94M |
| 2026-09-10 | CNY 8,08 | +0,12 % | CNY 8,04 | CNY 8,17 | CNY 8,01 | 74,79M |
| 2026-09-09 | CNY 8,07 | +0,62 % | CNY 8,05 | CNY 8,15 | CNY 7,99 | 77,08M |
| 2026-09-08 | CNY 8,02 | -0,99 % | CNY 8,11 | CNY 8,15 | CNY 8,01 | 92,82M |
| 2026-09-07 | CNY 8,10 | -1,82 % | CNY 8,28 | CNY 8,40 | CNY 8,08 | 126,83M |
| 2026-09-04 | CNY 8,25 | +1,10 % | CNY 8,23 | CNY 8,51 | CNY 8,19 | 187,49M |
| 2026-09-03 | CNY 8,16 | +2,38 % | CNY 8,01 | CNY 8,22 | CNY 7,98 | 125,22M |
| 2026-09-02 | CNY 7,97 | -4,21 % | CNY 8,21 | CNY 8,23 | CNY 7,96 | 131,45M |
| 2026-09-01 | CNY 8,32 | 0,00 % | CNY 8,27 | CNY 8,39 | CNY 8,22 | 98,81M |
| 2026-08-31 | CNY 8,32 | -0,12 % | CNY 8,31 | CNY 8,36 | CNY 8,11 | 111,44M |
| 2026-08-28 | CNY 8,33 | -1,07 % | CNY 8,37 | CNY 8,41 | CNY 8,31 | 94,64M |
| 2026-08-27 | CNY 8,42 | +0,96 % | CNY 8,28 | CNY 8,44 | CNY 8,26 | 151,57M |
| 2026-08-26 | CNY 8,34 | +2,71 % | CNY 8,11 | CNY 8,44 | CNY 8,11 | 160,21M |
| 2026-08-25 | CNY 8,12 | -0,85 % | CNY 8,09 | CNY 8,19 | CNY 7,96 | 97,22M |
| 2026-08-24 | CNY 8,19 | +0,24 % | CNY 8,16 | CNY 8,40 | CNY 8,01 | 112,81M |
| 2026-08-21 | CNY 8,17 | +1,62 % | CNY 8,03 | CNY 8,21 | CNY 7,98 | 76,61M |
| 2026-08-20 | CNY 8,04 | -0,50 % | CNY 8,16 | CNY 8,20 | CNY 7,96 | 88,98M |
| 2026-08-19 | CNY 8,08 | -2,88 % | CNY 8,20 | CNY 8,40 | CNY 8,05 | 127,81M |
| 2026-08-18 | CNY 8,32 | -2,58 % | CNY 8,49 | CNY 8,54 | CNY 8,23 | 99,86M |
| 2026-08-17 | CNY 8,54 | +3,14 % | CNY 8,28 | CNY 8,54 | CNY 8,24 | 116,91M |
| 2026-08-14 | CNY 8,28 | +0,36 % | CNY 8,26 | CNY 8,36 | CNY 8,16 | 88,32M |
| 2026-08-13 | CNY 8,25 | -1,20 % | CNY 8,41 | CNY 8,47 | CNY 8,23 | 115,13M |
| 2026-08-12 | CNY 8,35 | +1,83 % | CNY 8,18 | CNY 8,40 | CNY 8,17 | 106,52M |
| 2026-08-11 | CNY 8,20 | -0,49 % | CNY 8,19 | CNY 8,32 | CNY 8,16 | 93,15M |
| 2026-08-10 | CNY 8,24 | +0,37 % | CNY 8,26 | CNY 8,42 | CNY 8,13 | 118,45M |
| 2026-08-07 | CNY 8,21 | +1,36 % | CNY 8,06 | CNY 8,28 | CNY 8,00 | 130,20M |
| 2026-08-06 | CNY 8,10 | 0,00 % | CNY 8,00 | CNY 8,16 | CNY 7,94 | 118,39M |
| 2026-08-05 | CNY 8,10 | +4,52 % | CNY 7,73 | CNY 8,23 | CNY 7,71 | 207,71M |
| 2026-08-04 | CNY 7,75 | +1,17 % | CNY 7,70 | CNY 7,82 | CNY 7,67 | 114,91M |
| 2026-08-03 | CNY 7,66 | +0,26 % | CNY 7,49 | CNY 7,68 | CNY 7,47 | 123,11M |
| 2026-07-31 | CNY 7,64 | +0,79 % | CNY 7,88 | CNY 7,98 | CNY 7,64 | 206,11M |
| 2026-07-30 | CNY 7,58 | -1,81 % | CNY 7,63 | CNY 7,80 | CNY 7,47 | 175,23M |
| 2026-07-29 | CNY 7,72 | +4,04 % | CNY 7,43 | CNY 7,84 | CNY 7,35 | 223,60M |
| 2026-07-28 | CNY 7,42 | -9,07 % | CNY 7,84 | CNY 7,89 | CNY 7,38 | 318,36M |
| 2026-07-27 | CNY 8,16 | -9,43 % | CNY 8,74 | CNY 8,74 | CNY 8,11 | 306,77M |
| 2026-07-24 | CNY 9,01 | -1,42 % | CNY 9,02 | CNY 9,14 | CNY 8,62 | 292,42M |
| 2026-07-23 | CNY 9,14 | +6,16 % | CNY 8,60 | CNY 9,31 | CNY 8,52 | 300,23M |
| 2026-07-22 | CNY 8,61 | +1,89 % | CNY 8,28 | CNY 8,86 | CNY 8,25 | 277,57M |
| 2026-07-21 | CNY 8,45 | +4,58 % | CNY 8,08 | CNY 8,50 | CNY 7,79 | 278,89M |
| 2026-07-20 | CNY 8,08 | -1,10 % | CNY 8,45 | CNY 8,73 | CNY 7,82 | 245,82M |
| 2026-07-17 | CNY 8,17 | -4,44 % | CNY 8,55 | CNY 8,58 | CNY 8,07 | 249,45M |
| 2026-07-16 | CNY 8,55 | -10,00 % | CNY 9,13 | CNY 9,20 | CNY 8,55 | 293,18M |
| 2026-07-15 | CNY 9,50 | +3,26 % | CNY 9,33 | CNY 9,85 | CNY 9,30 | 331,51M |
| 2026-07-14 | CNY 9,20 | +3,84 % | CNY 8,96 | CNY 9,28 | CNY 8,69 | 253,17M |
| 2026-07-13 | CNY 8,86 | -6,04 % | CNY 9,29 | CNY 9,44 | CNY 8,78 | 254,86M |
| 2026-07-10 | CNY 9,43 | -6,63 % | CNY 10,20 | CNY 10,39 | CNY 9,42 | 391,23M |
| 2026-07-09 | CNY 10,10 | +10,02 % | CNY 9,78 | CNY 10,10 | CNY 9,67 | 320,41M |
| 2026-07-08 | CNY 9,18 | -6,52 % | CNY 9,81 | CNY 9,89 | CNY 9,13 | 265,57M |
| 2026-07-07 | CNY 9,82 | -2,58 % | CNY 10,01 | CNY 10,34 | CNY 9,75 | 234,73M |
| 2026-07-06 | CNY 10,08 | -6,84 % | CNY 11,04 | CNY 11,18 | CNY 10,03 | 317,48M |
| 2026-07-03 | CNY 10,82 | -9,46 % | CNY 11,81 | CNY 11,98 | CNY 10,82 | 393,78M |
| 2026-07-02 | CNY 11,95 | -2,21 % | CNY 12,49 | CNY 12,95 | CNY 11,61 | 439,58M |
| 2026-07-01 | CNY 12,22 | +9,99 % | CNY 11,28 | CNY 12,22 | CNY 11,21 | 213,51M |
| 2026-06-30 | CNY 11,11 | -5,20 % | CNY 11,47 | CNY 11,70 | CNY 10,99 | 385,43M |
| 2026-06-29 | CNY 11,72 | -3,46 % | CNY 12,59 | CNY 12,84 | CNY 11,10 | 497,29M |
| 2026-06-26 | CNY 12,14 | +0,75 % | CNY 12,00 | CNY 12,91 | CNY 11,91 | 506,12M |
| 2026-06-25 | CNY 12,05 | +4,69 % | CNY 11,99 | CNY 12,65 | CNY 11,27 | 550,54M |
| 2026-06-24 | CNY 11,51 | +10,04 % | CNY 10,20 | CNY 11,51 | CNY 10,20 | 515,84M |
| 2026-06-23 | CNY 10,46 | +9,87 % | CNY 9,53 | CNY 10,47 | CNY 9,43 | 527,09M |
| 2026-06-22 | CNY 9,52 | +6,13 % | CNY 9,00 | CNY 9,66 | CNY 9,00 | 321,01M |
| 2026-06-18 | CNY 8,97 | +2,05 % | CNY 8,77 | CNY 9,17 | CNY 8,62 | 244,29M |
| 2026-06-17 | CNY 8,79 | +4,77 % | CNY 8,27 | CNY 9,05 | CNY 8,26 | 279,84M |
| 2026-06-16 | CNY 8,39 | +5,40 % | CNY 8,00 | CNY 8,43 | CNY 7,89 | 349,75M |
| 2026-06-15 | CNY 7,96 | +8,30 % | CNY 7,44 | CNY 8,09 | CNY 7,38 | 396,17M |
| 2026-06-12 | CNY 7,35 | +1,10 % | CNY 7,37 | CNY 7,51 | CNY 7,29 | 226,56M |
| 2026-06-11 | CNY 7,27 | -2,42 % | CNY 7,39 | CNY 7,46 | CNY 7,12 | 153,11M |
| 2026-06-10 | CNY 7,45 | +5,67 % | CNY 6,93 | CNY 7,51 | CNY 6,89 | 237,03M |
| 2026-06-09 | CNY 7,05 | +0,28 % | CNY 7,08 | CNY 7,15 | CNY 6,88 | 117,83M |
| 2026-06-08 | CNY 7,03 | -3,43 % | CNY 7,06 | CNY 7,20 | CNY 6,90 | 129,51M |
| 2026-06-05 | CNY 7,28 | -3,32 % | CNY 7,39 | CNY 7,52 | CNY 7,24 | 165,86M |
| 2026-06-04 | CNY 7,53 | +1,21 % | CNY 7,40 | CNY 7,58 | CNY 7,30 | 171,94M |
| 2026-06-03 | CNY 7,44 | +4,64 % | CNY 7,08 | CNY 7,69 | CNY 7,01 | 243,81M |
| 2026-06-02 | CNY 7,11 | -1,66 % | CNY 7,27 | CNY 7,35 | CNY 7,03 | 142,79M |
| 2026-06-01 | CNY 7,23 | +0,84 % | CNY 7,23 | CNY 7,56 | CNY 7,20 | 177,51M |
| 2026-05-29 | CNY 7,17 | -2,85 % | CNY 7,37 | CNY 7,43 | CNY 7,12 | 220,68M |
| 2026-05-28 | CNY 7,38 | -3,40 % | CNY 7,64 | CNY 7,80 | CNY 7,34 | 220,88M |
| 2026-05-27 | CNY 7,64 | +0,92 % | CNY 7,57 | CNY 8,16 | CNY 7,56 | 283,17M |
| 2026-05-26 | CNY 7,57 | +3,13 % | CNY 7,22 | CNY 7,74 | CNY 7,20 | 299,77M |