Sichuan Guangan AAA Public Co. Ltd. Class A 600979
SSE · China · Versorger
CNY 3,88-0,01 (-0,26 %)
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 3,88 | -0,26 % | CNY 3,90 | CNY 3,93 | CNY 3,87 | 12,08M |
| 2026-09-29 | CNY 3,89 | +0,78 % | CNY 3,84 | CNY 3,92 | CNY 3,84 | 15,84M |
| 2026-09-28 | CNY 3,86 | 0,00 % | CNY 3,85 | CNY 3,89 | CNY 3,83 | 15,56M |
| 2026-09-24 | CNY 3,86 | -0,52 % | CNY 3,88 | CNY 3,91 | CNY 3,85 | 14,97M |
| 2026-09-23 | CNY 3,88 | -2,02 % | CNY 3,94 | CNY 3,95 | CNY 3,88 | 26,91M |
| 2026-09-22 | CNY 3,96 | -1,25 % | CNY 4,00 | CNY 4,02 | CNY 3,94 | 27,92M |
| 2026-09-21 | CNY 4,01 | -0,50 % | CNY 4,02 | CNY 4,03 | CNY 3,97 | 25,31M |
| 2026-09-18 | CNY 4,03 | +0,75 % | CNY 3,98 | CNY 4,09 | CNY 3,98 | 33,68M |
| 2026-09-17 | CNY 4,00 | -2,91 % | CNY 4,07 | CNY 4,09 | CNY 3,92 | 49,20M |
| 2026-09-16 | CNY 4,12 | +0,49 % | CNY 4,10 | CNY 4,17 | CNY 4,05 | 45,23M |
| 2026-09-15 | CNY 4,10 | +0,49 % | CNY 4,05 | CNY 4,19 | CNY 4,00 | 55,46M |
| 2026-09-14 | CNY 4,08 | -1,69 % | CNY 4,11 | CNY 4,22 | CNY 4,04 | 48,74M |
| 2026-09-11 | CNY 4,15 | +1,22 % | CNY 4,10 | CNY 4,21 | CNY 4,04 | 80,53M |
| 2026-09-10 | CNY 4,10 | +1,49 % | CNY 4,01 | CNY 4,14 | CNY 4,00 | 57,85M |
| 2026-09-09 | CNY 4,04 | +0,50 % | CNY 4,02 | CNY 4,05 | CNY 3,97 | 19,11M |
| 2026-09-08 | CNY 4,02 | +2,03 % | CNY 3,93 | CNY 4,03 | CNY 3,93 | 27,48M |
| 2026-09-07 | CNY 3,94 | -0,51 % | CNY 3,96 | CNY 3,96 | CNY 3,91 | 14,17M |
| 2026-09-04 | CNY 3,96 | -0,50 % | CNY 3,98 | CNY 4,04 | CNY 3,94 | 23,63M |
| 2026-09-03 | CNY 3,98 | -1,00 % | CNY 4,00 | CNY 4,04 | CNY 3,97 | 16,42M |
| 2026-09-02 | CNY 4,02 | +0,25 % | CNY 4,00 | CNY 4,02 | CNY 3,95 | 18,30M |
| 2026-09-01 | CNY 4,01 | +1,78 % | CNY 3,95 | CNY 4,02 | CNY 3,94 | 25,50M |
| 2026-08-31 | CNY 3,94 | -0,25 % | CNY 3,93 | CNY 3,95 | CNY 3,88 | 15,90M |
| 2026-08-28 | CNY 3,95 | -0,25 % | CNY 3,94 | CNY 3,97 | CNY 3,93 | 14,29M |
| 2026-08-27 | CNY 3,96 | -0,25 % | CNY 3,95 | CNY 3,97 | CNY 3,92 | 17,19M |
| 2026-08-26 | CNY 3,97 | +1,02 % | CNY 3,90 | CNY 4,00 | CNY 3,90 | 19,93M |
| 2026-08-25 | CNY 3,93 | +1,29 % | CNY 3,86 | CNY 3,96 | CNY 3,84 | 18,87M |
| 2026-08-24 | CNY 3,88 | +1,04 % | CNY 3,85 | CNY 3,88 | CNY 3,83 | 12,94M |
| 2026-08-21 | CNY 3,84 | 0,00 % | CNY 3,82 | CNY 3,85 | CNY 3,78 | 11,02M |
| 2026-08-20 | CNY 3,84 | +0,79 % | CNY 3,81 | CNY 3,85 | CNY 3,81 | 12,94M |
| 2026-08-19 | CNY 3,81 | -2,31 % | CNY 3,88 | CNY 3,92 | CNY 3,80 | 23,31M |
| 2026-08-18 | CNY 3,90 | -1,52 % | CNY 3,96 | CNY 3,97 | CNY 3,88 | 22,33M |
| 2026-08-17 | CNY 3,96 | -0,25 % | CNY 3,94 | CNY 3,97 | CNY 3,88 | 24,40M |
| 2026-08-14 | CNY 3,97 | -4,57 % | CNY 4,07 | CNY 4,09 | CNY 3,92 | 59,89M |
| 2026-08-13 | CNY 4,16 | +1,96 % | CNY 4,07 | CNY 4,31 | CNY 4,05 | 72,66M |
| 2026-08-12 | CNY 4,08 | +0,49 % | CNY 4,06 | CNY 4,10 | CNY 4,02 | 24,56M |
| 2026-08-11 | CNY 4,06 | 0,00 % | CNY 4,06 | CNY 4,09 | CNY 4,01 | 22,68M |
| 2026-08-10 | CNY 4,06 | +1,75 % | CNY 3,99 | CNY 4,07 | CNY 3,97 | 24,96M |
| 2026-08-07 | CNY 3,99 | -0,99 % | CNY 4,02 | CNY 4,02 | CNY 3,94 | 24,24M |
| 2026-08-06 | CNY 4,03 | -1,23 % | CNY 4,06 | CNY 4,06 | CNY 3,97 | 24,42M |
| 2026-08-05 | CNY 4,08 | +0,25 % | CNY 4,07 | CNY 4,08 | CNY 4,01 | 27,68M |
| 2026-08-04 | CNY 4,07 | -0,25 % | CNY 4,09 | CNY 4,12 | CNY 4,05 | 26,69M |
| 2026-08-03 | CNY 4,08 | +3,55 % | CNY 3,95 | CNY 4,09 | CNY 3,95 | 35,62M |
| 2026-07-31 | CNY 3,94 | +1,29 % | CNY 3,89 | CNY 3,96 | CNY 3,89 | 23,28M |
| 2026-07-30 | CNY 3,89 | -1,27 % | CNY 3,92 | CNY 4,00 | CNY 3,87 | 26,60M |
| 2026-07-29 | CNY 3,94 | +1,81 % | CNY 3,85 | CNY 3,98 | CNY 3,82 | 28,00M |
| 2026-07-28 | CNY 3,87 | -0,51 % | CNY 3,86 | CNY 3,92 | CNY 3,84 | 18,60M |
| 2026-07-27 | CNY 3,89 | +2,64 % | CNY 3,73 | CNY 3,91 | CNY 3,69 | 25,18M |
| 2026-07-24 | CNY 3,79 | -6,65 % | CNY 3,99 | CNY 4,01 | CNY 3,78 | 38,34M |
| 2026-07-23 | CNY 4,06 | +0,25 % | CNY 4,00 | CNY 4,10 | CNY 3,91 | 47,46M |
| 2026-07-22 | CNY 4,05 | +2,02 % | CNY 3,93 | CNY 4,08 | CNY 3,91 | 39,82M |
| 2026-07-21 | CNY 3,97 | -4,80 % | CNY 4,09 | CNY 4,10 | CNY 3,88 | 54,19M |
| 2026-07-20 | CNY 4,17 | +5,57 % | CNY 3,90 | CNY 4,17 | CNY 3,83 | 60,71M |
| 2026-07-17 | CNY 3,95 | +2,33 % | CNY 3,83 | CNY 4,05 | CNY 3,82 | 46,57M |
| 2026-07-16 | CNY 3,86 | -0,52 % | CNY 3,88 | CNY 3,90 | CNY 3,81 | 18,15M |
| 2026-07-15 | CNY 3,88 | +1,57 % | CNY 3,83 | CNY 3,89 | CNY 3,77 | 22,60M |
| 2026-07-14 | CNY 3,82 | +2,69 % | CNY 3,70 | CNY 3,82 | CNY 3,68 | 18,05M |
| 2026-07-13 | CNY 3,72 | -1,59 % | CNY 3,75 | CNY 3,79 | CNY 3,68 | 21,30M |
| 2026-07-10 | CNY 3,78 | +2,44 % | CNY 3,69 | CNY 3,85 | CNY 3,64 | 27,24M |
| 2026-07-09 | CNY 3,69 | +0,27 % | CNY 3,65 | CNY 3,72 | CNY 3,59 | 22,46M |
| 2026-07-08 | CNY 3,68 | -3,16 % | CNY 3,80 | CNY 3,80 | CNY 3,68 | 20,26M |
| 2026-07-07 | CNY 3,80 | -3,80 % | CNY 3,96 | CNY 3,96 | CNY 3,77 | 24,14M |
| 2026-07-06 | CNY 3,95 | -1,74 % | CNY 4,02 | CNY 4,03 | CNY 3,94 | 19,24M |
| 2026-07-03 | CNY 4,02 | +1,01 % | CNY 3,96 | CNY 4,03 | CNY 3,95 | 20,79M |
| 2026-07-02 | CNY 3,98 | -2,45 % | CNY 4,04 | CNY 4,13 | CNY 3,96 | 32,51M |
| 2026-07-01 | CNY 4,08 | +4,35 % | CNY 3,93 | CNY 4,14 | CNY 3,90 | 38,43M |
| 2026-06-30 | CNY 3,91 | -1,76 % | CNY 3,98 | CNY 3,99 | CNY 3,87 | 25,54M |
| 2026-06-29 | CNY 3,98 | +1,79 % | CNY 3,91 | CNY 3,99 | CNY 3,87 | 26,82M |
| 2026-06-26 | CNY 3,91 | -1,01 % | CNY 3,91 | CNY 4,10 | CNY 3,91 | 34,66M |
| 2026-06-25 | CNY 3,95 | -6,40 % | CNY 4,20 | CNY 4,21 | CNY 3,95 | 49,76M |
| 2026-06-24 | CNY 4,22 | -4,52 % | CNY 4,36 | CNY 4,41 | CNY 4,21 | 37,03M |
| 2026-06-23 | CNY 4,42 | +0,91 % | CNY 4,40 | CNY 4,45 | CNY 4,32 | 37,85M |
| 2026-06-22 | CNY 4,38 | -1,57 % | CNY 4,44 | CNY 4,44 | CNY 4,19 | 54,92M |
| 2026-06-18 | CNY 4,45 | -5,12 % | CNY 4,63 | CNY 4,65 | CNY 4,44 | 66,72M |
| 2026-06-17 | CNY 4,69 | -2,09 % | CNY 4,81 | CNY 4,87 | CNY 4,68 | 50,81M |
| 2026-06-16 | CNY 4,79 | +0,42 % | CNY 4,73 | CNY 4,83 | CNY 4,66 | 46,31M |
| 2026-06-15 | CNY 4,77 | +0,85 % | CNY 4,71 | CNY 4,77 | CNY 4,66 | 50,66M |
| 2026-06-12 | CNY 4,73 | -5,21 % | CNY 4,99 | CNY 5,00 | CNY 4,70 | 88,97M |
| 2026-06-11 | CNY 4,99 | +9,91 % | CNY 4,55 | CNY 4,99 | CNY 4,50 | 68,45M |
| 2026-06-10 | CNY 4,54 | -6,39 % | CNY 4,87 | CNY 4,87 | CNY 4,51 | 56,04M |
| 2026-06-09 | CNY 4,85 | +0,21 % | CNY 4,88 | CNY 4,90 | CNY 4,63 | 56,30M |
| 2026-06-08 | CNY 4,84 | -6,56 % | CNY 5,03 | CNY 5,16 | CNY 4,81 | 83,83M |
| 2026-06-05 | CNY 5,18 | +0,39 % | CNY 5,19 | CNY 5,46 | CNY 5,12 | 97,42M |
| 2026-06-04 | CNY 5,16 | -2,64 % | CNY 5,18 | CNY 5,28 | CNY 5,11 | 82,66M |
| 2026-06-03 | CNY 5,30 | +1,92 % | CNY 5,20 | CNY 5,34 | CNY 5,06 | 122,43M |
| 2026-06-02 | CNY 5,20 | -1,33 % | CNY 5,28 | CNY 5,30 | CNY 5,09 | 99,45M |
| 2026-06-01 | CNY 5,27 | -0,57 % | CNY 5,32 | CNY 5,46 | CNY 5,05 | 159,28M |
| 2026-05-29 | CNY 5,30 | +9,96 % | CNY 4,76 | CNY 5,30 | CNY 4,75 | 114,93M |
| 2026-05-28 | CNY 4,82 | +1,90 % | CNY 4,73 | CNY 4,87 | CNY 4,71 | 62,67M |
| 2026-05-27 | CNY 4,73 | +0,21 % | CNY 4,67 | CNY 4,81 | CNY 4,63 | 50,84M |
| 2026-05-26 | CNY 4,72 | -0,42 % | CNY 4,69 | CNY 4,74 | CNY 4,57 | 40,74M |