China Merchants Securities Co., Ltd. Class A 600999
SSE · China · Finanzen
CNY 17,07+0,13 (+0,77 %)
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 17,07 | +0,77 % | CNY 17,01 | CNY 17,09 | CNY 16,93 | 19,41M |
| 2026-09-29 | CNY 16,94 | +0,12 % | CNY 16,93 | CNY 17,01 | CNY 16,88 | 22,98M |
| 2026-09-28 | CNY 16,92 | -2,98 % | CNY 17,40 | CNY 17,44 | CNY 16,91 | 39,96M |
| 2026-09-24 | CNY 17,44 | -2,19 % | CNY 17,81 | CNY 17,82 | CNY 17,35 | 31,02M |
| 2026-09-23 | CNY 17,83 | -1,00 % | CNY 18,00 | CNY 18,12 | CNY 17,81 | 24,43M |
| 2026-09-22 | CNY 18,01 | +0,56 % | CNY 17,94 | CNY 18,10 | CNY 17,83 | 38,78M |
| 2026-09-21 | CNY 17,91 | +1,82 % | CNY 17,60 | CNY 17,94 | CNY 17,58 | 42,91M |
| 2026-09-18 | CNY 17,59 | +1,91 % | CNY 17,30 | CNY 17,65 | CNY 17,30 | 39,59M |
| 2026-09-17 | CNY 17,26 | -0,35 % | CNY 17,23 | CNY 17,37 | CNY 17,18 | 34,26M |
| 2026-09-16 | CNY 17,32 | +0,58 % | CNY 17,20 | CNY 17,39 | CNY 17,02 | 32,43M |
| 2026-09-15 | CNY 17,22 | -0,86 % | CNY 17,27 | CNY 17,33 | CNY 17,16 | 26,18M |
| 2026-09-14 | CNY 17,37 | -0,69 % | CNY 17,37 | CNY 17,47 | CNY 17,32 | 34,21M |
| 2026-09-11 | CNY 17,49 | -3,32 % | CNY 17,99 | CNY 17,99 | CNY 17,43 | 63,50M |
| 2026-09-10 | CNY 18,09 | +1,01 % | CNY 17,87 | CNY 18,15 | CNY 17,83 | 40,73M |
| 2026-09-09 | CNY 17,91 | -0,33 % | CNY 17,96 | CNY 18,05 | CNY 17,82 | 38,75M |
| 2026-09-08 | CNY 17,97 | -0,55 % | CNY 18,09 | CNY 18,18 | CNY 17,92 | 41,71M |
| 2026-09-07 | CNY 18,07 | -2,54 % | CNY 18,56 | CNY 18,64 | CNY 18,07 | 72,76M |
| 2026-09-04 | CNY 18,54 | +0,49 % | CNY 18,63 | CNY 18,83 | CNY 18,48 | 63,99M |
| 2026-09-03 | CNY 18,45 | +1,21 % | CNY 18,31 | CNY 18,72 | CNY 18,19 | 64,61M |
| 2026-09-02 | CNY 18,23 | -2,57 % | CNY 18,60 | CNY 18,61 | CNY 18,20 | 52,95M |
| 2026-09-01 | CNY 18,71 | 0,00 % | CNY 18,60 | CNY 18,93 | CNY 18,55 | 60,25M |
| 2026-08-31 | CNY 18,71 | 0,00 % | CNY 18,74 | CNY 18,75 | CNY 18,32 | 68,50M |
| 2026-08-28 | CNY 18,71 | +0,32 % | CNY 18,65 | CNY 18,83 | CNY 18,50 | 64,80M |
| 2026-08-27 | CNY 18,65 | +0,38 % | CNY 18,50 | CNY 18,78 | CNY 18,41 | 96,13M |
| 2026-08-26 | CNY 18,58 | +5,21 % | CNY 17,77 | CNY 18,78 | CNY 17,76 | 132,56M |
| 2026-08-25 | CNY 17,66 | -1,12 % | CNY 17,85 | CNY 17,88 | CNY 17,55 | 39,36M |
| 2026-08-24 | CNY 17,86 | +0,22 % | CNY 17,80 | CNY 17,99 | CNY 17,73 | 35,75M |
| 2026-08-21 | CNY 17,82 | -0,06 % | CNY 17,84 | CNY 17,90 | CNY 17,70 | 27,90M |
| 2026-08-20 | CNY 17,83 | 0,00 % | CNY 17,90 | CNY 17,98 | CNY 17,70 | 35,29M |
| 2026-08-19 | CNY 17,83 | -1,22 % | CNY 18,01 | CNY 18,18 | CNY 17,78 | 52,58M |
| 2026-08-18 | CNY 18,05 | -1,47 % | CNY 18,26 | CNY 18,34 | CNY 17,91 | 46,61M |
| 2026-08-17 | CNY 18,32 | +1,55 % | CNY 17,97 | CNY 18,35 | CNY 17,93 | 47,44M |
| 2026-08-14 | CNY 18,04 | -1,10 % | CNY 18,22 | CNY 18,35 | CNY 17,97 | 39,73M |
| 2026-08-13 | CNY 18,24 | +0,05 % | CNY 18,24 | CNY 18,60 | CNY 18,21 | 55,38M |
| 2026-08-12 | CNY 18,23 | +1,11 % | CNY 18,05 | CNY 18,30 | CNY 17,94 | 48,32M |
| 2026-08-11 | CNY 18,03 | -0,99 % | CNY 18,16 | CNY 18,34 | CNY 18,02 | 45,67M |
| 2026-08-10 | CNY 18,21 | +0,05 % | CNY 18,22 | CNY 18,46 | CNY 18,15 | 50,55M |
| 2026-08-07 | CNY 18,20 | +1,11 % | CNY 17,92 | CNY 18,32 | CNY 17,88 | 65,22M |
| 2026-08-06 | CNY 18,00 | +0,33 % | CNY 17,85 | CNY 18,05 | CNY 17,73 | 74,48M |
| 2026-08-05 | CNY 17,94 | +1,07 % | CNY 17,76 | CNY 18,08 | CNY 17,69 | 70,03M |
| 2026-08-04 | CNY 17,75 | +0,45 % | CNY 17,68 | CNY 17,82 | CNY 17,59 | 53,72M |
| 2026-08-03 | CNY 17,67 | +0,45 % | CNY 17,41 | CNY 17,69 | CNY 17,39 | 54,26M |
| 2026-07-31 | CNY 17,59 | +0,17 % | CNY 17,88 | CNY 18,08 | CNY 17,56 | 86,16M |
| 2026-07-30 | CNY 17,56 | -0,68 % | CNY 17,48 | CNY 17,73 | CNY 17,20 | 78,41M |
| 2026-07-29 | CNY 17,68 | +1,55 % | CNY 17,41 | CNY 17,86 | CNY 17,20 | 77,33M |
| 2026-07-28 | CNY 17,41 | -4,50 % | CNY 17,99 | CNY 18,15 | CNY 17,34 | 101,36M |
| 2026-07-27 | CNY 18,23 | -2,25 % | CNY 18,85 | CNY 18,85 | CNY 17,56 | 88,79M |
| 2026-07-24 | CNY 18,65 | -2,25 % | CNY 18,89 | CNY 18,97 | CNY 18,55 | 72,71M |
| 2026-07-23 | CNY 19,08 | +1,22 % | CNY 18,85 | CNY 19,18 | CNY 18,78 | 75,86M |
| 2026-07-22 | CNY 18,85 | -0,48 % | CNY 18,76 | CNY 19,09 | CNY 18,53 | 79,90M |
| 2026-07-21 | CNY 18,94 | +0,53 % | CNY 18,88 | CNY 19,00 | CNY 18,42 | 101,13M |
| 2026-07-20 | CNY 18,84 | -0,42 % | CNY 18,95 | CNY 19,28 | CNY 18,63 | 108,39M |
| 2026-07-17 | CNY 18,92 | -2,87 % | CNY 19,29 | CNY 19,59 | CNY 18,86 | 109,55M |
| 2026-07-16 | CNY 19,48 | -6,79 % | CNY 20,01 | CNY 20,15 | CNY 19,34 | 108,81M |
| 2026-07-15 | CNY 20,90 | +2,45 % | CNY 20,52 | CNY 21,24 | CNY 20,44 | 122,17M |
| 2026-07-14 | CNY 20,40 | -0,29 % | CNY 20,40 | CNY 20,48 | CNY 19,82 | 98,00M |
| 2026-07-13 | CNY 20,46 | -0,49 % | CNY 20,45 | CNY 20,80 | CNY 20,27 | 101,83M |
| 2026-07-10 | CNY 20,56 | -5,47 % | CNY 21,54 | CNY 21,59 | CNY 20,54 | 145,33M |
| 2026-07-09 | CNY 21,75 | +6,98 % | CNY 20,80 | CNY 21,82 | CNY 20,71 | 181,64M |
| 2026-07-08 | CNY 20,33 | -1,55 % | CNY 21,00 | CNY 21,20 | CNY 20,30 | 126,30M |
| 2026-07-07 | CNY 20,65 | -3,59 % | CNY 21,26 | CNY 21,30 | CNY 20,55 | 124,93M |
| 2026-07-06 | CNY 21,42 | -1,83 % | CNY 22,09 | CNY 22,22 | CNY 21,12 | 122,98M |
| 2026-07-03 | CNY 21,82 | +0,55 % | CNY 21,87 | CNY 22,08 | CNY 20,78 | 173,58M |
| 2026-07-02 | CNY 21,70 | -5,41 % | CNY 22,53 | CNY 22,95 | CNY 21,70 | 200,27M |
| 2026-07-01 | CNY 22,94 | +8,72 % | CNY 21,12 | CNY 23,21 | CNY 21,11 | 242,10M |
| 2026-06-30 | CNY 21,10 | -0,47 % | CNY 20,85 | CNY 21,44 | CNY 20,77 | 120,56M |
| 2026-06-29 | CNY 21,20 | +3,52 % | CNY 20,99 | CNY 21,70 | CNY 20,68 | 179,02M |
| 2026-06-26 | CNY 20,48 | -1,40 % | CNY 20,70 | CNY 21,50 | CNY 20,44 | 181,21M |
| 2026-06-25 | CNY 20,77 | +2,42 % | CNY 20,71 | CNY 21,16 | CNY 20,05 | 188,09M |
| 2026-06-24 | CNY 20,28 | +0,90 % | CNY 19,93 | CNY 20,97 | CNY 19,92 | 185,13M |
| 2026-06-23 | CNY 20,10 | +2,29 % | CNY 19,87 | CNY 20,58 | CNY 19,84 | 219,57M |
| 2026-06-22 | CNY 19,65 | +5,76 % | CNY 18,55 | CNY 19,72 | CNY 18,50 | 181,46M |
| 2026-06-18 | CNY 18,58 | -2,72 % | CNY 18,99 | CNY 19,17 | CNY 18,48 | 110,02M |
| 2026-06-17 | CNY 19,10 | +0,90 % | CNY 18,89 | CNY 19,30 | CNY 18,85 | 89,43M |
| 2026-06-16 | CNY 18,93 | +2,32 % | CNY 18,45 | CNY 18,98 | CNY 18,38 | 120,07M |
| 2026-06-15 | CNY 18,50 | +4,58 % | CNY 17,90 | CNY 18,99 | CNY 17,81 | 170,30M |
| 2026-06-12 | CNY 17,69 | +2,61 % | CNY 17,24 | CNY 17,80 | CNY 17,16 | 113,20M |
| 2026-06-11 | CNY 17,24 | +0,23 % | CNY 17,13 | CNY 17,48 | CNY 16,97 | 67,28M |
| 2026-06-10 | CNY 17,20 | +1,30 % | CNY 16,90 | CNY 17,32 | CNY 16,85 | 64,03M |
| 2026-06-09 | CNY 16,98 | +0,47 % | CNY 16,90 | CNY 17,16 | CNY 16,77 | 42,11M |
| 2026-06-08 | CNY 16,90 | +0,06 % | CNY 16,50 | CNY 17,04 | CNY 16,48 | 66,57M |
| 2026-06-05 | CNY 16,89 | -1,40 % | CNY 17,13 | CNY 17,34 | CNY 16,86 | 56,51M |
| 2026-06-04 | CNY 17,13 | -1,04 % | CNY 17,15 | CNY 17,43 | CNY 16,98 | 48,52M |
| 2026-06-03 | CNY 17,31 | +1,05 % | CNY 17,10 | CNY 17,58 | CNY 16,86 | 80,33M |
| 2026-06-02 | CNY 17,13 | +0,06 % | CNY 17,10 | CNY 17,27 | CNY 16,98 | 53,24M |
| 2026-06-01 | CNY 17,12 | +0,77 % | CNY 17,00 | CNY 17,36 | CNY 16,92 | 68,04M |
| 2026-05-29 | CNY 16,99 | -0,64 % | CNY 17,10 | CNY 17,46 | CNY 16,95 | 80,51M |
| 2026-05-28 | CNY 17,10 | -3,88 % | CNY 17,81 | CNY 17,81 | CNY 17,05 | 109,58M |
| 2026-05-27 | CNY 17,79 | -0,45 % | CNY 17,80 | CNY 18,35 | CNY 17,70 | 90,27M |
| 2026-05-26 | CNY 17,87 | +2,11 % | CNY 17,50 | CNY 18,09 | CNY 17,40 | 109,15M |