Tangshan Port Group Co. Ltd. Class A 601000
SSE · China · Transport
CNY 4,62+0,04 (+0,87 %)
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 4,62 | +0,87 % | CNY 4,59 | CNY 4,71 | CNY 4,57 | 55,88M |
| 2026-09-29 | CNY 4,58 | +1,33 % | CNY 4,51 | CNY 4,61 | CNY 4,46 | 44,75M |
| 2026-09-28 | CNY 4,52 | +2,96 % | CNY 4,40 | CNY 4,52 | CNY 4,37 | 56,96M |
| 2026-09-24 | CNY 4,39 | +1,62 % | CNY 4,32 | CNY 4,41 | CNY 4,30 | 41,37M |
| 2026-09-23 | CNY 4,32 | -0,92 % | CNY 4,35 | CNY 4,38 | CNY 4,32 | 29,62M |
| 2026-09-22 | CNY 4,36 | -2,46 % | CNY 4,46 | CNY 4,47 | CNY 4,33 | 54,28M |
| 2026-09-21 | CNY 4,47 | 0,00 % | CNY 4,47 | CNY 4,48 | CNY 4,41 | 38,24M |
| 2026-09-18 | CNY 4,47 | -1,76 % | CNY 4,54 | CNY 4,55 | CNY 4,45 | 42,08M |
| 2026-09-17 | CNY 4,55 | -0,44 % | CNY 4,57 | CNY 4,60 | CNY 4,53 | 29,55M |
| 2026-09-16 | CNY 4,57 | -1,08 % | CNY 4,62 | CNY 4,63 | CNY 4,53 | 32,85M |
| 2026-09-15 | CNY 4,62 | +0,43 % | CNY 4,59 | CNY 4,64 | CNY 4,57 | 32,85M |
| 2026-09-14 | CNY 4,60 | +1,55 % | CNY 4,52 | CNY 4,62 | CNY 4,51 | 35,79M |
| 2026-09-11 | CNY 4,53 | -1,09 % | CNY 4,59 | CNY 4,60 | CNY 4,49 | 43,27M |
| 2026-09-10 | CNY 4,58 | +0,22 % | CNY 4,57 | CNY 4,62 | CNY 4,54 | 39,58M |
| 2026-09-09 | CNY 4,57 | +1,33 % | CNY 4,50 | CNY 4,59 | CNY 4,49 | 43,09M |
| 2026-09-08 | CNY 4,51 | -0,88 % | CNY 4,54 | CNY 4,57 | CNY 4,48 | 43,34M |
| 2026-09-07 | CNY 4,55 | -2,99 % | CNY 4,68 | CNY 4,71 | CNY 4,54 | 50,39M |
| 2026-09-04 | CNY 4,69 | +1,08 % | CNY 4,64 | CNY 4,71 | CNY 4,63 | 36,40M |
| 2026-09-03 | CNY 4,64 | +0,22 % | CNY 4,62 | CNY 4,69 | CNY 4,60 | 39,18M |
| 2026-09-02 | CNY 4,63 | 0,00 % | CNY 4,65 | CNY 4,66 | CNY 4,57 | 44,73M |
| 2026-09-01 | CNY 4,63 | +1,54 % | CNY 4,56 | CNY 4,70 | CNY 4,54 | 70,53M |
| 2026-08-31 | CNY 4,56 | -0,22 % | CNY 4,59 | CNY 4,61 | CNY 4,52 | 52,26M |
| 2026-08-28 | CNY 4,57 | +1,11 % | CNY 4,52 | CNY 4,60 | CNY 4,49 | 35,90M |
| 2026-08-27 | CNY 4,52 | -1,53 % | CNY 4,59 | CNY 4,61 | CNY 4,50 | 48,18M |
| 2026-08-26 | CNY 4,59 | +0,88 % | CNY 4,54 | CNY 4,63 | CNY 4,52 | 38,61M |
| 2026-08-25 | CNY 4,55 | +0,22 % | CNY 4,53 | CNY 4,59 | CNY 4,51 | 31,55M |
| 2026-08-24 | CNY 4,54 | +1,34 % | CNY 4,50 | CNY 4,56 | CNY 4,46 | 38,95M |
| 2026-08-21 | CNY 4,48 | -2,82 % | CNY 4,62 | CNY 4,64 | CNY 4,47 | 36,23M |
| 2026-08-20 | CNY 4,61 | +0,44 % | CNY 4,57 | CNY 4,62 | CNY 4,53 | 36,76M |
| 2026-08-19 | CNY 4,59 | +1,32 % | CNY 4,56 | CNY 4,59 | CNY 4,53 | 46,67M |
| 2026-08-18 | CNY 4,53 | +1,34 % | CNY 4,47 | CNY 4,55 | CNY 4,45 | 37,64M |
| 2026-08-17 | CNY 4,47 | 0,00 % | CNY 4,47 | CNY 4,52 | CNY 4,43 | 35,37M |
| 2026-08-14 | CNY 4,47 | -1,32 % | CNY 4,55 | CNY 4,55 | CNY 4,47 | 28,80M |
| 2026-08-13 | CNY 4,53 | -1,31 % | CNY 4,59 | CNY 4,59 | CNY 4,50 | 34,58M |
| 2026-08-12 | CNY 4,59 | -0,86 % | CNY 4,63 | CNY 4,64 | CNY 4,56 | 33,80M |
| 2026-08-11 | CNY 4,63 | -0,22 % | CNY 4,65 | CNY 4,69 | CNY 4,60 | 38,61M |
| 2026-08-10 | CNY 4,64 | -0,64 % | CNY 4,67 | CNY 4,70 | CNY 4,61 | 40,19M |
| 2026-08-07 | CNY 4,67 | -1,48 % | CNY 4,72 | CNY 4,76 | CNY 4,66 | 34,35M |
| 2026-08-06 | CNY 4,74 | -0,21 % | CNY 4,77 | CNY 4,77 | CNY 4,69 | 37,44M |
| 2026-08-05 | CNY 4,75 | -0,84 % | CNY 4,78 | CNY 4,83 | CNY 4,71 | 52,04M |
| 2026-08-04 | CNY 4,79 | -3,23 % | CNY 4,96 | CNY 4,96 | CNY 4,76 | 55,28M |
| 2026-08-03 | CNY 4,95 | +2,06 % | CNY 4,85 | CNY 5,03 | CNY 4,83 | 72,14M |
| 2026-07-31 | CNY 4,85 | -1,22 % | CNY 4,86 | CNY 4,95 | CNY 4,74 | 78,41M |
| 2026-07-30 | CNY 4,91 | +2,94 % | CNY 4,81 | CNY 4,95 | CNY 4,77 | 63,96M |
| 2026-07-29 | CNY 4,77 | +2,58 % | CNY 4,62 | CNY 4,81 | CNY 4,60 | 55,06M |
| 2026-07-28 | CNY 4,65 | -0,64 % | CNY 4,70 | CNY 4,70 | CNY 4,55 | 48,61M |
| 2026-07-27 | CNY 4,68 | +0,65 % | CNY 4,65 | CNY 4,72 | CNY 4,65 | 43,89M |
| 2026-07-24 | CNY 4,65 | -0,21 % | CNY 4,67 | CNY 4,74 | CNY 4,64 | 42,85M |
| 2026-07-23 | CNY 4,66 | +0,43 % | CNY 4,62 | CNY 4,70 | CNY 4,60 | 37,62M |
| 2026-07-22 | CNY 4,64 | +1,98 % | CNY 4,56 | CNY 4,64 | CNY 4,52 | 46,50M |
| 2026-07-21 | CNY 4,55 | -0,22 % | CNY 4,53 | CNY 4,72 | CNY 4,52 | 69,59M |
| 2026-07-20 | CNY 4,56 | +2,01 % | CNY 4,46 | CNY 4,59 | CNY 4,46 | 53,48M |
| 2026-07-17 | CNY 4,47 | +3,00 % | CNY 4,35 | CNY 4,51 | CNY 4,32 | 56,49M |
| 2026-07-16 | CNY 4,34 | -0,46 % | CNY 4,36 | CNY 4,42 | CNY 4,31 | 27,62M |
| 2026-07-15 | CNY 4,36 | +0,69 % | CNY 4,33 | CNY 4,38 | CNY 4,30 | 28,02M |
| 2026-07-14 | CNY 4,33 | +3,10 % | CNY 4,20 | CNY 4,35 | CNY 4,17 | 35,63M |
| 2026-07-13 | CNY 4,20 | +0,96 % | CNY 4,15 | CNY 4,23 | CNY 4,13 | 34,01M |
| 2026-07-10 | CNY 4,16 | -0,95 % | CNY 4,18 | CNY 4,21 | CNY 4,13 | 24,56M |
| 2026-07-09 | CNY 4,20 | 0,00 % | CNY 4,20 | CNY 4,24 | CNY 4,11 | 36,01M |
| 2026-07-08 | CNY 4,20 | +0,48 % | CNY 4,14 | CNY 4,23 | CNY 4,11 | 31,01M |
| 2026-07-07 | CNY 4,18 | -0,24 % | CNY 4,19 | CNY 4,21 | CNY 4,08 | 37,65M |
| 2026-07-06 | CNY 4,19 | -0,48 % | CNY 4,23 | CNY 4,23 | CNY 4,12 | 36,91M |
| 2026-07-03 | CNY 4,21 | -1,86 % | CNY 4,28 | CNY 4,32 | CNY 4,20 | 28,46M |
| 2026-07-02 | CNY 4,29 | +2,39 % | CNY 4,18 | CNY 4,29 | CNY 4,17 | 35,87M |
| 2026-07-01 | CNY 4,19 | +0,96 % | CNY 4,16 | CNY 4,23 | CNY 4,11 | 42,44M |
| 2026-06-30 | CNY 4,15 | -0,95 % | CNY 4,16 | CNY 4,24 | CNY 4,14 | 38,17M |
| 2026-06-29 | CNY 4,19 | +2,44 % | CNY 4,08 | CNY 4,22 | CNY 3,97 | 41,50M |
| 2026-06-26 | CNY 4,09 | -0,73 % | CNY 4,12 | CNY 4,14 | CNY 4,05 | 33,19M |
| 2026-06-25 | CNY 4,12 | -0,48 % | CNY 4,14 | CNY 4,18 | CNY 4,09 | 25,12M |
| 2026-06-24 | CNY 4,14 | 0,00 % | CNY 4,15 | CNY 4,19 | CNY 4,11 | 30,54M |
| 2026-06-23 | CNY 4,14 | +1,22 % | CNY 4,10 | CNY 4,20 | CNY 4,08 | 31,29M |
| 2026-06-22 | CNY 4,09 | -1,92 % | CNY 4,17 | CNY 4,17 | CNY 4,04 | 36,57M |
| 2026-06-18 | CNY 4,17 | -3,02 % | CNY 4,29 | CNY 4,29 | CNY 4,16 | 33,03M |
| 2026-06-17 | CNY 4,30 | +0,70 % | CNY 4,25 | CNY 4,31 | CNY 4,24 | 25,04M |
| 2026-06-16 | CNY 4,27 | -0,93 % | CNY 4,31 | CNY 4,35 | CNY 4,25 | 31,26M |
| 2026-06-15 | CNY 4,31 | +1,89 % | CNY 4,23 | CNY 4,31 | CNY 4,22 | 45,47M |
| 2026-06-12 | CNY 4,23 | +0,71 % | CNY 4,20 | CNY 4,25 | CNY 4,14 | 50,67M |
| 2026-06-11 | CNY 4,20 | -1,41 % | CNY 4,26 | CNY 4,27 | CNY 4,16 | 32,68M |
| 2026-06-10 | CNY 4,26 | +0,24 % | CNY 4,25 | CNY 4,29 | CNY 4,22 | 32,35M |
| 2026-06-09 | CNY 4,25 | +0,95 % | CNY 4,22 | CNY 4,28 | CNY 4,17 | 29,98M |
| 2026-06-08 | CNY 4,21 | -2,32 % | CNY 4,29 | CNY 4,30 | CNY 4,16 | 38,06M |
| 2026-06-05 | CNY 4,31 | +0,47 % | CNY 4,30 | CNY 4,41 | CNY 4,28 | 39,78M |
| 2026-06-04 | CNY 4,29 | -1,15 % | CNY 4,34 | CNY 4,42 | CNY 4,26 | 46,77M |
| 2026-06-03 | CNY 4,34 | +0,46 % | CNY 4,34 | CNY 4,41 | CNY 4,23 | 70,37M |
| 2026-06-02 | CNY 4,32 | 0,00 % | CNY 4,32 | CNY 4,41 | CNY 4,30 | 50,27M |
| 2026-06-01 | CNY 4,32 | -1,59 % | CNY 4,36 | CNY 4,40 | CNY 4,21 | 62,84M |
| 2026-05-29 | CNY 4,39 | +0,23 % | CNY 4,39 | CNY 4,44 | CNY 4,34 | 50,29M |
| 2026-05-28 | CNY 4,38 | 0,00 % | CNY 4,38 | CNY 4,44 | CNY 4,37 | 33,66M |
| 2026-05-27 | CNY 4,38 | -7,40 % | CNY 4,53 | CNY 4,55 | CNY 4,35 | 40,44M |
| 2026-05-26 | CNY 4,73 | +0,64 % | CNY 4,67 | CNY 4,74 | CNY 4,64 | 52,98M |