Orient Securities Company Limited Class A 600958
SSE · China · Finanzen
CNY 8,65+0,04 (+0,46 %)
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 8,65 | +0,46 % | CNY 8,62 | CNY 8,66 | CNY 8,59 | 26,94M |
| 2026-09-29 | CNY 8,61 | +0,23 % | CNY 8,60 | CNY 8,65 | CNY 8,59 | 19,98M |
| 2026-09-28 | CNY 8,59 | -1,38 % | CNY 8,70 | CNY 8,72 | CNY 8,57 | 39,84M |
| 2026-09-24 | CNY 8,71 | -2,46 % | CNY 8,92 | CNY 8,93 | CNY 8,69 | 57,36M |
| 2026-09-23 | CNY 8,93 | -0,45 % | CNY 8,97 | CNY 8,99 | CNY 8,93 | 19,02M |
| 2026-09-22 | CNY 8,97 | +0,34 % | CNY 8,96 | CNY 9,03 | CNY 8,93 | 36,52M |
| 2026-09-21 | CNY 8,94 | +1,25 % | CNY 8,83 | CNY 8,95 | CNY 8,83 | 35,99M |
| 2026-09-18 | CNY 8,83 | +1,03 % | CNY 8,78 | CNY 8,87 | CNY 8,76 | 36,79M |
| 2026-09-17 | CNY 8,74 | -0,91 % | CNY 8,77 | CNY 8,82 | CNY 8,72 | 31,22M |
| 2026-09-16 | CNY 8,82 | 0,00 % | CNY 8,80 | CNY 8,86 | CNY 8,71 | 42,05M |
| 2026-09-15 | CNY 8,82 | -0,90 % | CNY 8,89 | CNY 8,90 | CNY 8,80 | 33,09M |
| 2026-09-14 | CNY 8,90 | -0,22 % | CNY 8,90 | CNY 8,92 | CNY 8,84 | 32,46M |
| 2026-09-11 | CNY 8,92 | -2,83 % | CNY 9,11 | CNY 9,12 | CNY 8,90 | 73,83M |
| 2026-09-10 | CNY 9,18 | +0,44 % | CNY 9,12 | CNY 9,20 | CNY 9,09 | 33,64M |
| 2026-09-09 | CNY 9,14 | -0,54 % | CNY 9,16 | CNY 9,19 | CNY 9,11 | 30,73M |
| 2026-09-08 | CNY 9,19 | +0,11 % | CNY 9,17 | CNY 9,21 | CNY 9,13 | 34,52M |
| 2026-09-07 | CNY 9,18 | -0,97 % | CNY 9,27 | CNY 9,34 | CNY 9,16 | 48,38M |
| 2026-09-04 | CNY 9,27 | +0,43 % | CNY 9,27 | CNY 9,36 | CNY 9,24 | 71,44M |
| 2026-09-03 | CNY 9,23 | +0,76 % | CNY 9,16 | CNY 9,29 | CNY 9,14 | 52,74M |
| 2026-09-02 | CNY 9,16 | -0,97 % | CNY 9,21 | CNY 9,23 | CNY 9,11 | 41,82M |
| 2026-09-01 | CNY 9,25 | +0,65 % | CNY 9,16 | CNY 9,27 | CNY 9,11 | 60,68M |
| 2026-08-31 | CNY 9,19 | 0,00 % | CNY 9,16 | CNY 9,19 | CNY 9,08 | 65,83M |
| 2026-08-28 | CNY 9,19 | 0,00 % | CNY 9,18 | CNY 9,22 | CNY 9,14 | 39,83M |
| 2026-08-27 | CNY 9,19 | +0,66 % | CNY 9,11 | CNY 9,20 | CNY 9,08 | 57,35M |
| 2026-08-26 | CNY 9,13 | +1,90 % | CNY 8,96 | CNY 9,14 | CNY 8,94 | 73,71M |
| 2026-08-25 | CNY 8,96 | +0,34 % | CNY 8,94 | CNY 8,97 | CNY 8,92 | 27,19M |
| 2026-08-24 | CNY 8,93 | +0,22 % | CNY 8,91 | CNY 8,96 | CNY 8,88 | 32,43M |
| 2026-08-21 | CNY 8,91 | -0,11 % | CNY 8,91 | CNY 8,93 | CNY 8,85 | 26,85M |
| 2026-08-20 | CNY 8,92 | +0,45 % | CNY 8,88 | CNY 8,95 | CNY 8,86 | 28,62M |
| 2026-08-19 | CNY 8,88 | -1,33 % | CNY 8,96 | CNY 9,01 | CNY 8,87 | 43,85M |
| 2026-08-18 | CNY 9,00 | -1,10 % | CNY 9,09 | CNY 9,09 | CNY 8,96 | 39,61M |
| 2026-08-17 | CNY 9,10 | +0,33 % | CNY 9,05 | CNY 9,11 | CNY 9,02 | 31,26M |
| 2026-08-14 | CNY 9,07 | -1,20 % | CNY 9,17 | CNY 9,21 | CNY 9,06 | 48,99M |
| 2026-08-13 | CNY 9,18 | +0,22 % | CNY 9,15 | CNY 9,28 | CNY 9,14 | 61,26M |
| 2026-08-12 | CNY 9,16 | +0,11 % | CNY 9,12 | CNY 9,17 | CNY 9,11 | 36,19M |
| 2026-08-11 | CNY 9,15 | -0,44 % | CNY 9,16 | CNY 9,22 | CNY 9,12 | 44,46M |
| 2026-08-10 | CNY 9,19 | +1,21 % | CNY 9,12 | CNY 9,23 | CNY 9,10 | 54,82M |
| 2026-08-07 | CNY 9,08 | -0,22 % | CNY 9,11 | CNY 9,12 | CNY 9,00 | 58,72M |
| 2026-08-06 | CNY 9,10 | -1,30 % | CNY 9,19 | CNY 9,21 | CNY 9,08 | 50,28M |
| 2026-08-05 | CNY 9,22 | 0,00 % | CNY 9,23 | CNY 9,26 | CNY 9,19 | 50,32M |
| 2026-08-04 | CNY 9,22 | -0,22 % | CNY 9,22 | CNY 9,28 | CNY 9,19 | 40,54M |
| 2026-08-03 | CNY 9,24 | +0,54 % | CNY 9,13 | CNY 9,24 | CNY 9,11 | 47,15M |
| 2026-07-31 | CNY 9,19 | -0,11 % | CNY 9,20 | CNY 9,26 | CNY 9,16 | 76,79M |
| 2026-07-30 | CNY 9,20 | -0,33 % | CNY 9,15 | CNY 9,28 | CNY 9,12 | 86,32M |
| 2026-07-29 | CNY 9,23 | +1,99 % | CNY 9,08 | CNY 9,28 | CNY 9,04 | 97,14M |
| 2026-07-28 | CNY 9,05 | -0,33 % | CNY 9,20 | CNY 9,23 | CNY 9,00 | 80,20M |
| 2026-07-27 | CNY 9,08 | +2,48 % | CNY 8,95 | CNY 9,09 | CNY 8,91 | 56,66M |
| 2026-07-24 | CNY 8,86 | -2,85 % | CNY 9,09 | CNY 9,12 | CNY 8,84 | 64,91M |
| 2026-07-23 | CNY 9,12 | +1,45 % | CNY 8,98 | CNY 9,13 | CNY 8,97 | 56,27M |
| 2026-07-22 | CNY 8,99 | -1,43 % | CNY 9,05 | CNY 9,08 | CNY 8,92 | 60,48M |
| 2026-07-21 | CNY 9,12 | +0,33 % | CNY 9,03 | CNY 9,20 | CNY 9,03 | 55,09M |
| 2026-07-20 | CNY 9,09 | -0,44 % | CNY 8,95 | CNY 9,11 | CNY 8,94 | 57,93M |
| 2026-07-17 | CNY 9,13 | -0,76 % | CNY 9,17 | CNY 9,26 | CNY 9,06 | 54,48M |
| 2026-07-16 | CNY 9,20 | -0,97 % | CNY 9,23 | CNY 9,32 | CNY 9,12 | 52,65M |
| 2026-07-15 | CNY 9,29 | +1,86 % | CNY 9,10 | CNY 9,35 | CNY 9,07 | 62,41M |
| 2026-07-14 | CNY 9,12 | +1,00 % | CNY 9,02 | CNY 9,12 | CNY 8,96 | 43,40M |
| 2026-07-13 | CNY 9,03 | -0,99 % | CNY 9,07 | CNY 9,12 | CNY 9,00 | 45,84M |
| 2026-07-10 | CNY 9,12 | -1,62 % | CNY 9,24 | CNY 9,25 | CNY 9,10 | 70,07M |
| 2026-07-09 | CNY 9,27 | +0,65 % | CNY 9,21 | CNY 9,28 | CNY 9,15 | 48,12M |
| 2026-07-08 | CNY 9,21 | -1,81 % | CNY 9,38 | CNY 9,42 | CNY 9,21 | 49,63M |
| 2026-07-07 | CNY 9,38 | -1,99 % | CNY 9,56 | CNY 9,58 | CNY 9,36 | 55,49M |
| 2026-07-06 | CNY 9,57 | +0,10 % | CNY 9,68 | CNY 9,69 | CNY 9,51 | 59,85M |
| 2026-07-03 | CNY 9,56 | +0,10 % | CNY 9,58 | CNY 9,63 | CNY 9,48 | 58,38M |
| 2026-07-02 | CNY 9,55 | -2,15 % | CNY 9,74 | CNY 9,76 | CNY 9,49 | 82,35M |
| 2026-07-01 | CNY 9,76 | +3,39 % | CNY 9,44 | CNY 9,82 | CNY 9,41 | 110,57M |
| 2026-06-30 | CNY 9,44 | -0,42 % | CNY 9,44 | CNY 9,60 | CNY 9,38 | 58,41M |
| 2026-06-29 | CNY 9,48 | +0,96 % | CNY 9,40 | CNY 9,61 | CNY 9,34 | 66,91M |
| 2026-06-26 | CNY 9,39 | -3,79 % | CNY 9,70 | CNY 9,83 | CNY 9,38 | 94,31M |
| 2026-06-25 | CNY 9,76 | +1,67 % | CNY 9,56 | CNY 9,87 | CNY 9,46 | 115,91M |
| 2026-06-24 | CNY 9,60 | -1,54 % | CNY 9,70 | CNY 9,84 | CNY 9,56 | 74,30M |
| 2026-06-23 | CNY 9,75 | -0,10 % | CNY 9,75 | CNY 9,93 | CNY 9,64 | 129,38M |
| 2026-06-22 | CNY 9,76 | +5,97 % | CNY 9,17 | CNY 9,79 | CNY 9,16 | 152,56M |
| 2026-06-18 | CNY 9,21 | -2,75 % | CNY 9,44 | CNY 9,45 | CNY 9,16 | 54,98M |
| 2026-06-17 | CNY 9,47 | -0,63 % | CNY 9,53 | CNY 9,58 | CNY 9,42 | 43,67M |
| 2026-06-16 | CNY 9,53 | +0,74 % | CNY 9,38 | CNY 9,59 | CNY 9,35 | 72,50M |
| 2026-06-15 | CNY 9,46 | +2,38 % | CNY 9,25 | CNY 9,63 | CNY 9,24 | 105,93M |
| 2026-06-12 | CNY 9,24 | +4,76 % | CNY 8,87 | CNY 9,29 | CNY 8,81 | 108,00M |
| 2026-06-11 | CNY 8,82 | -0,56 % | CNY 8,85 | CNY 8,92 | CNY 8,79 | 31,94M |
| 2026-06-10 | CNY 8,87 | +0,57 % | CNY 8,78 | CNY 8,89 | CNY 8,76 | 43,78M |
| 2026-06-09 | CNY 8,82 | +0,11 % | CNY 8,81 | CNY 8,87 | CNY 8,76 | 32,70M |
| 2026-06-08 | CNY 8,81 | -1,89 % | CNY 8,90 | CNY 9,00 | CNY 8,80 | 46,18M |
| 2026-06-05 | CNY 8,98 | +0,11 % | CNY 8,99 | CNY 9,07 | CNY 8,96 | 33,76M |
| 2026-06-04 | CNY 8,97 | -2,07 % | CNY 9,12 | CNY 9,19 | CNY 8,93 | 57,09M |
| 2026-06-03 | CNY 9,16 | -0,97 % | CNY 9,22 | CNY 9,27 | CNY 9,14 | 59,28M |
| 2026-06-02 | CNY 9,25 | -0,54 % | CNY 9,28 | CNY 9,31 | CNY 9,18 | 41,82M |
| 2026-06-01 | CNY 9,30 | -0,11 % | CNY 9,30 | CNY 9,32 | CNY 9,15 | 41,36M |
| 2026-05-29 | CNY 9,31 | +0,87 % | CNY 9,23 | CNY 9,38 | CNY 9,22 | 64,84M |
| 2026-05-28 | CNY 9,23 | -2,22 % | CNY 9,42 | CNY 9,46 | CNY 9,18 | 65,01M |
| 2026-05-27 | CNY 9,44 | -1,67 % | CNY 9,53 | CNY 9,64 | CNY 9,41 | 58,73M |
| 2026-05-26 | CNY 9,60 | +0,42 % | CNY 9,50 | CNY 9,74 | CNY 9,48 | 79,84M |