IKD Co., Ltd. Class A 600933
SSE · China · Produzierendes Gewerbe
CNY 13,27-0,03 (-0,23 %)
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 13,27 | -0,23 % | CNY 13,31 | CNY 13,54 | CNY 13,20 | 8,85M |
| 2026-09-29 | CNY 13,30 | -1,63 % | CNY 13,57 | CNY 13,62 | CNY 13,25 | 8,91M |
| 2026-09-28 | CNY 13,52 | -1,10 % | CNY 13,66 | CNY 13,78 | CNY 13,31 | 10,13M |
| 2026-09-24 | CNY 13,67 | -1,58 % | CNY 13,93 | CNY 14,19 | CNY 13,63 | 11,51M |
| 2026-09-23 | CNY 13,89 | -0,50 % | CNY 13,96 | CNY 14,00 | CNY 13,67 | 13,80M |
| 2026-09-22 | CNY 13,96 | -4,05 % | CNY 14,54 | CNY 14,60 | CNY 13,86 | 24,06M |
| 2026-09-21 | CNY 14,55 | +3,71 % | CNY 13,93 | CNY 14,70 | CNY 13,91 | 29,33M |
| 2026-09-18 | CNY 14,03 | +5,89 % | CNY 13,34 | CNY 14,35 | CNY 13,28 | 28,43M |
| 2026-09-17 | CNY 13,25 | +6,77 % | CNY 12,40 | CNY 13,31 | CNY 12,32 | 20,20M |
| 2026-09-16 | CNY 12,41 | -1,74 % | CNY 12,66 | CNY 12,67 | CNY 12,20 | 12,73M |
| 2026-09-15 | CNY 12,63 | -1,33 % | CNY 12,84 | CNY 12,87 | CNY 12,56 | 5,71M |
| 2026-09-14 | CNY 12,80 | +0,23 % | CNY 12,77 | CNY 12,88 | CNY 12,70 | 5,25M |
| 2026-09-11 | CNY 12,77 | -1,69 % | CNY 12,98 | CNY 12,98 | CNY 12,67 | 7,01M |
| 2026-09-10 | CNY 12,99 | -2,55 % | CNY 13,29 | CNY 13,29 | CNY 12,98 | 7,76M |
| 2026-09-09 | CNY 13,33 | -1,48 % | CNY 13,53 | CNY 13,57 | CNY 13,27 | 6,98M |
| 2026-09-08 | CNY 13,53 | -0,44 % | CNY 13,58 | CNY 13,65 | CNY 13,48 | 4,97M |
| 2026-09-07 | CNY 13,59 | +0,97 % | CNY 13,46 | CNY 13,66 | CNY 13,34 | 6,63M |
| 2026-09-04 | CNY 13,46 | -0,22 % | CNY 13,58 | CNY 13,77 | CNY 13,45 | 8,44M |
| 2026-09-03 | CNY 13,49 | +0,45 % | CNY 13,44 | CNY 13,67 | CNY 13,35 | 6,42M |
| 2026-09-02 | CNY 13,43 | -0,59 % | CNY 13,45 | CNY 13,47 | CNY 13,20 | 5,20M |
| 2026-09-01 | CNY 13,51 | +0,22 % | CNY 13,38 | CNY 13,63 | CNY 13,38 | 7,07M |
| 2026-08-31 | CNY 13,48 | +0,45 % | CNY 13,40 | CNY 13,53 | CNY 13,11 | 7,91M |
| 2026-08-28 | CNY 13,42 | -3,31 % | CNY 13,90 | CNY 14,09 | CNY 13,42 | 13,12M |
| 2026-08-27 | CNY 13,88 | -0,36 % | CNY 13,90 | CNY 13,99 | CNY 13,80 | 5,96M |
| 2026-08-26 | CNY 13,93 | +0,58 % | CNY 13,87 | CNY 14,09 | CNY 13,86 | 6,09M |
| 2026-08-25 | CNY 13,85 | +0,07 % | CNY 13,85 | CNY 13,95 | CNY 13,73 | 5,90M |
| 2026-08-24 | CNY 13,84 | +0,80 % | CNY 13,68 | CNY 13,89 | CNY 13,60 | 6,57M |
| 2026-08-21 | CNY 13,73 | +0,59 % | CNY 13,68 | CNY 13,78 | CNY 13,52 | 5,11M |
| 2026-08-20 | CNY 13,65 | 0,00 % | CNY 13,75 | CNY 13,83 | CNY 13,65 | 6,41M |
| 2026-08-19 | CNY 13,65 | -3,53 % | CNY 14,12 | CNY 14,21 | CNY 13,60 | 10,18M |
| 2026-08-18 | CNY 14,15 | +0,78 % | CNY 14,04 | CNY 14,21 | CNY 13,85 | 9,36M |
| 2026-08-17 | CNY 14,04 | +2,63 % | CNY 13,69 | CNY 14,16 | CNY 13,68 | 11,95M |
| 2026-08-14 | CNY 13,68 | -0,80 % | CNY 13,84 | CNY 13,84 | CNY 13,52 | 8,88M |
| 2026-08-13 | CNY 13,79 | -0,79 % | CNY 13,92 | CNY 14,08 | CNY 13,77 | 10,99M |
| 2026-08-12 | CNY 13,90 | +0,36 % | CNY 13,95 | CNY 14,06 | CNY 13,81 | 7,31M |
| 2026-08-11 | CNY 13,85 | +0,36 % | CNY 13,80 | CNY 13,98 | CNY 13,64 | 6,75M |
| 2026-08-10 | CNY 13,80 | +1,10 % | CNY 13,68 | CNY 13,88 | CNY 13,50 | 7,84M |
| 2026-08-07 | CNY 13,65 | -1,02 % | CNY 13,78 | CNY 13,80 | CNY 13,57 | 8,97M |
| 2026-08-06 | CNY 13,79 | -1,50 % | CNY 13,97 | CNY 14,04 | CNY 13,72 | 9,53M |
| 2026-08-05 | CNY 14,00 | +0,79 % | CNY 13,91 | CNY 14,11 | CNY 13,70 | 10,34M |
| 2026-08-04 | CNY 13,89 | -0,79 % | CNY 14,00 | CNY 14,08 | CNY 13,82 | 9,57M |
| 2026-08-03 | CNY 14,00 | +2,94 % | CNY 13,60 | CNY 14,10 | CNY 13,60 | 12,30M |
| 2026-07-31 | CNY 13,60 | +1,42 % | CNY 13,50 | CNY 13,83 | CNY 13,48 | 12,33M |
| 2026-07-30 | CNY 13,41 | +0,30 % | CNY 13,36 | CNY 13,68 | CNY 13,26 | 11,36M |
| 2026-07-29 | CNY 13,37 | +4,62 % | CNY 12,82 | CNY 13,44 | CNY 12,81 | 18,33M |
| 2026-07-28 | CNY 12,78 | -0,47 % | CNY 12,70 | CNY 12,92 | CNY 12,46 | 11,06M |
| 2026-07-27 | CNY 12,84 | +0,71 % | CNY 12,80 | CNY 13,01 | CNY 12,71 | 9,81M |
| 2026-07-24 | CNY 12,75 | -3,41 % | CNY 13,05 | CNY 13,16 | CNY 12,75 | 13,22M |
| 2026-07-23 | CNY 13,20 | 0,00 % | CNY 13,11 | CNY 13,22 | CNY 12,98 | 14,22M |
| 2026-07-22 | CNY 13,20 | -1,49 % | CNY 13,40 | CNY 13,40 | CNY 12,93 | 14,24M |
| 2026-07-21 | CNY 13,40 | -0,15 % | CNY 13,50 | CNY 13,66 | CNY 13,30 | 16,50M |
| 2026-07-20 | CNY 13,42 | +0,90 % | CNY 13,50 | CNY 13,78 | CNY 13,16 | 14,03M |
| 2026-07-17 | CNY 13,30 | -2,49 % | CNY 13,65 | CNY 13,79 | CNY 13,26 | 10,80M |
| 2026-07-16 | CNY 13,64 | -0,58 % | CNY 13,83 | CNY 13,89 | CNY 13,58 | 6,86M |
| 2026-07-15 | CNY 13,72 | +0,96 % | CNY 13,65 | CNY 13,91 | CNY 13,55 | 8,46M |
| 2026-07-14 | CNY 13,59 | +2,26 % | CNY 13,22 | CNY 13,63 | CNY 13,18 | 11,30M |
| 2026-07-13 | CNY 13,29 | -4,11 % | CNY 13,83 | CNY 13,83 | CNY 13,06 | 15,63M |
| 2026-07-10 | CNY 13,86 | +2,59 % | CNY 13,50 | CNY 14,17 | CNY 13,49 | 14,45M |
| 2026-07-09 | CNY 13,51 | -3,50 % | CNY 14,00 | CNY 14,02 | CNY 13,35 | 14,89M |
| 2026-07-08 | CNY 14,00 | -4,37 % | CNY 14,64 | CNY 14,64 | CNY 13,96 | 12,21M |
| 2026-07-07 | CNY 14,64 | -3,11 % | CNY 15,11 | CNY 15,26 | CNY 14,53 | 10,60M |
| 2026-07-06 | CNY 15,11 | -1,82 % | CNY 15,41 | CNY 15,60 | CNY 15,11 | 13,17M |
| 2026-07-03 | CNY 15,39 | +5,34 % | CNY 14,80 | CNY 15,71 | CNY 14,72 | 23,45M |
| 2026-07-02 | CNY 14,61 | -0,34 % | CNY 14,58 | CNY 15,21 | CNY 14,53 | 13,40M |
| 2026-07-01 | CNY 14,66 | -0,81 % | CNY 14,73 | CNY 14,87 | CNY 14,41 | 11,45M |
| 2026-06-30 | CNY 14,78 | +2,57 % | CNY 14,47 | CNY 14,96 | CNY 14,28 | 13,99M |
| 2026-06-29 | CNY 14,41 | +2,05 % | CNY 14,12 | CNY 14,71 | CNY 13,57 | 20,21M |
| 2026-06-26 | CNY 14,12 | -3,62 % | CNY 14,60 | CNY 14,60 | CNY 14,11 | 12,27M |
| 2026-06-25 | CNY 14,65 | -1,61 % | CNY 14,91 | CNY 14,98 | CNY 14,51 | 11,75M |
| 2026-06-24 | CNY 14,89 | -1,85 % | CNY 15,18 | CNY 15,35 | CNY 14,87 | 10,10M |
| 2026-06-23 | CNY 15,17 | -1,69 % | CNY 15,30 | CNY 15,63 | CNY 14,98 | 13,93M |
| 2026-06-22 | CNY 15,43 | -1,91 % | CNY 15,83 | CNY 15,83 | CNY 15,07 | 19,45M |
| 2026-06-18 | CNY 15,73 | +1,88 % | CNY 15,44 | CNY 15,96 | CNY 15,35 | 18,14M |
| 2026-06-17 | CNY 15,44 | +4,39 % | CNY 14,80 | CNY 16,00 | CNY 14,67 | 23,67M |
| 2026-06-16 | CNY 14,79 | -1,20 % | CNY 14,88 | CNY 14,98 | CNY 14,57 | 12,51M |
| 2026-06-15 | CNY 14,97 | +1,56 % | CNY 14,77 | CNY 15,05 | CNY 14,77 | 10,62M |
| 2026-06-12 | CNY 14,74 | +2,36 % | CNY 14,59 | CNY 14,87 | CNY 14,43 | 10,05M |
| 2026-06-11 | CNY 14,40 | -1,30 % | CNY 14,57 | CNY 14,57 | CNY 14,16 | 11,34M |
| 2026-06-10 | CNY 14,59 | -2,73 % | CNY 14,90 | CNY 14,96 | CNY 14,41 | 11,60M |
| 2026-06-09 | CNY 15,00 | -0,66 % | CNY 15,23 | CNY 15,27 | CNY 14,73 | 12,81M |
| 2026-06-08 | CNY 15,10 | -1,88 % | CNY 15,00 | CNY 15,28 | CNY 14,84 | 14,94M |
| 2026-06-05 | CNY 15,39 | -0,39 % | CNY 15,37 | CNY 15,75 | CNY 14,93 | 21,71M |
| 2026-06-04 | CNY 15,45 | -0,64 % | CNY 15,47 | CNY 15,79 | CNY 15,32 | 10,21M |
| 2026-06-03 | CNY 15,55 | -0,38 % | CNY 15,60 | CNY 15,92 | CNY 15,38 | 13,00M |
| 2026-06-02 | CNY 15,61 | -0,95 % | CNY 15,95 | CNY 16,04 | CNY 15,60 | 10,32M |
| 2026-06-01 | CNY 15,76 | -1,25 % | CNY 15,81 | CNY 16,09 | CNY 15,64 | 11,96M |
| 2026-05-29 | CNY 15,96 | -3,62 % | CNY 16,62 | CNY 16,85 | CNY 15,79 | 22,26M |
| 2026-05-28 | CNY 16,56 | -2,30 % | CNY 16,96 | CNY 16,97 | CNY 16,30 | 15,36M |
| 2026-05-27 | CNY 16,95 | -3,75 % | CNY 17,48 | CNY 17,70 | CNY 16,80 | 19,04M |
| 2026-05-26 | CNY 17,61 | -0,79 % | CNY 17,67 | CNY 17,83 | CNY 17,29 | 16,08M |