Daqin Railway Co., Ltd. Class A 601006
SSE · China · Transport
CNY 4,74+0,07 (+1,50 %)
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 4,74 | +1,50 % | CNY 4,66 | CNY 4,76 | CNY 4,66 | 124,09M |
| 2026-09-29 | CNY 4,67 | +0,43 % | CNY 4,65 | CNY 4,69 | CNY 4,64 | 77,12M |
| 2026-09-28 | CNY 4,65 | -0,21 % | CNY 4,66 | CNY 4,67 | CNY 4,62 | 73,59M |
| 2026-09-24 | CNY 4,66 | -0,64 % | CNY 4,68 | CNY 4,69 | CNY 4,65 |
| 81,38M |
| 2026-09-23 | CNY 4,69 | -0,42 % | CNY 4,71 | CNY 4,72 | CNY 4,68 | 72,94M |
| 2026-09-22 | CNY 4,71 | -0,21 % | CNY 4,71 | CNY 4,72 | CNY 4,69 | 87,74M |
| 2026-09-21 | CNY 4,72 | +0,43 % | CNY 4,70 | CNY 4,72 | CNY 4,66 | 113,72M |
| 2026-09-18 | CNY 4,70 | -0,21 % | CNY 4,71 | CNY 4,73 | CNY 4,69 | 75,61M |
| 2026-09-17 | CNY 4,71 | -0,21 % | CNY 4,72 | CNY 4,75 | CNY 4,69 | 83,07M |
| 2026-09-16 | CNY 4,72 | -0,84 % | CNY 4,77 | CNY 4,77 | CNY 4,70 | 104,21M |
| 2026-09-15 | CNY 4,76 | -1,04 % | CNY 4,82 | CNY 4,84 | CNY 4,75 | 126,15M |
| 2026-09-14 | CNY 4,81 | +0,21 % | CNY 4,79 | CNY 4,83 | CNY 4,77 | 118,59M |
| 2026-09-11 | CNY 4,80 | -0,41 % | CNY 4,82 | CNY 4,82 | CNY 4,76 | 98,15M |
| 2026-09-10 | CNY 4,82 | 0,00 % | CNY 4,81 | CNY 4,83 | CNY 4,80 | 77,91M |
| 2026-09-09 | CNY 4,82 | +0,63 % | CNY 4,79 | CNY 4,83 | CNY 4,76 | 91,94M |
| 2026-09-08 | CNY 4,79 | 0,00 % | CNY 4,79 | CNY 4,82 | CNY 4,78 | 84,36M |
| 2026-09-07 | CNY 4,79 | -0,83 % | CNY 4,84 | CNY 4,84 | CNY 4,77 | 110,34M |
| 2026-09-04 | CNY 4,83 | 0,00 % | CNY 4,83 | CNY 4,86 | CNY 4,81 | 96,97M |
| 2026-09-03 | CNY 4,83 | +0,42 % | CNY 4,80 | CNY 4,87 | CNY 4,80 | 111,74M |
| 2026-09-02 | CNY 4,81 | -0,21 % | CNY 4,82 | CNY 4,85 | CNY 4,79 | 93,00M |
| 2026-09-01 | CNY 4,82 | +1,26 % | CNY 4,75 | CNY 4,83 | CNY 4,74 | 158,15M |
| 2026-08-31 | CNY 4,76 | 0,00 % | CNY 4,75 | CNY 4,76 | CNY 4,72 | 73,16M |
| 2026-08-28 | CNY 4,76 | 0,00 % | CNY 4,76 | CNY 4,77 | CNY 4,72 | 79,12M |
| 2026-08-27 | CNY 4,76 | -0,63 % | CNY 4,79 | CNY 4,79 | CNY 4,71 | 107,50M |
| 2026-08-26 | CNY 4,79 | +1,48 % | CNY 4,72 | CNY 4,82 | CNY 4,72 | 156,45M |
| 2026-08-25 | CNY 4,72 | +0,43 % | CNY 4,71 | CNY 4,76 | CNY 4,70 | 108,85M |
| 2026-08-24 | CNY 4,70 | +0,64 % | CNY 4,67 | CNY 4,71 | CNY 4,65 | 108,38M |
| 2026-08-21 | CNY 4,67 | -2,71 % | CNY 4,76 | CNY 4,77 | CNY 4,66 | 193,60M |
| 2026-08-20 | CNY 4,80 | +0,63 % | CNY 4,76 | CNY 4,82 | CNY 4,74 | 86,53M |
| 2026-08-19 | CNY 4,77 | +0,63 % | CNY 4,75 | CNY 4,80 | CNY 4,74 | 109,16M |
| 2026-08-18 | CNY 4,74 | +0,85 % | CNY 4,71 | CNY 4,75 | CNY 4,69 | 97,18M |
| 2026-08-17 | CNY 4,70 | +0,21 % | CNY 4,70 | CNY 4,72 | CNY 4,66 | 72,22M |
| 2026-08-14 | CNY 4,69 | -0,64 % | CNY 4,71 | CNY 4,72 | CNY 4,68 | 84,94M |
| 2026-08-13 | CNY 4,72 | -0,63 % | CNY 4,75 | CNY 4,75 | CNY 4,71 | 90,84M |
| 2026-08-12 | CNY 4,75 | -0,21 % | CNY 4,75 | CNY 4,76 | CNY 4,72 | 94,08M |
| 2026-08-11 | CNY 4,76 | -0,42 % | CNY 4,78 | CNY 4,79 | CNY 4,73 | 118,45M |
| 2026-08-10 | CNY 4,78 | -0,42 % | CNY 4,79 | CNY 4,81 | CNY 4,77 | 132,44M |
| 2026-08-07 | CNY 4,80 | -0,83 % | CNY 4,82 | CNY 4,84 | CNY 4,78 | 99,22M |
| 2026-08-06 | CNY 4,84 | +0,62 % | CNY 4,81 | CNY 4,86 | CNY 4,76 | 140,04M |
| 2026-08-05 | CNY 4,81 | -1,64 % | CNY 4,88 | CNY 4,89 | CNY 4,79 | 165,87M |
| 2026-08-04 | CNY 4,89 | -2,20 % | CNY 5,01 | CNY 5,02 | CNY 4,88 | 165,69M |
| 2026-08-03 | CNY 5,00 | +0,60 % | CNY 4,96 | CNY 5,02 | CNY 4,95 | 117,74M |
| 2026-07-31 | CNY 4,97 | -1,39 % | CNY 4,99 | CNY 5,03 | CNY 4,91 | 183,78M |
| 2026-07-30 | CNY 5,04 | +2,23 % | CNY 4,94 | CNY 5,06 | CNY 4,93 | 152,92M |
| 2026-07-29 | CNY 4,93 | +0,61 % | CNY 4,89 | CNY 4,96 | CNY 4,88 | 97,18M |
| 2026-07-28 | CNY 4,90 | +1,45 % | CNY 4,85 | CNY 4,93 | CNY 4,81 | 90,73M |
| 2026-07-27 | CNY 4,83 | -0,62 % | CNY 4,85 | CNY 4,90 | CNY 4,82 | 89,30M |
| 2026-07-24 | CNY 4,86 | -0,61 % | CNY 4,89 | CNY 4,92 | CNY 4,85 | 74,53M |
| 2026-07-23 | CNY 4,89 | +1,24 % | CNY 4,83 | CNY 4,90 | CNY 4,80 | 104,93M |
| 2026-07-22 | CNY 4,83 | +0,62 % | CNY 4,78 | CNY 4,84 | CNY 4,73 | 110,22M |
| 2026-07-21 | CNY 4,80 | -1,03 % | CNY 4,83 | CNY 4,91 | CNY 4,77 | 160,03M |
| 2026-07-20 | CNY 4,85 | +2,97 % | CNY 4,71 | CNY 4,86 | CNY 4,71 | 175,40M |
| 2026-07-17 | CNY 4,71 | +0,64 % | CNY 4,68 | CNY 4,77 | CNY 4,68 | 148,76M |
| 2026-07-16 | CNY 4,68 | -1,47 % | CNY 4,73 | CNY 4,77 | CNY 4,66 | 124,09M |
| 2026-07-15 | CNY 4,75 | +1,50 % | CNY 4,66 | CNY 4,76 | CNY 4,64 | 162,83M |
| 2026-07-14 | CNY 4,68 | +0,65 % | CNY 4,64 | CNY 4,68 | CNY 4,60 | 140,36M |
| 2026-07-13 | CNY 4,65 | -0,64 % | CNY 4,66 | CNY 4,69 | CNY 4,63 | 117,06M |
| 2026-07-10 | CNY 4,68 | -2,70 % | CNY 4,69 | CNY 4,71 | CNY 4,62 | 110,50M |
| 2026-07-09 | CNY 4,81 | -1,03 % | CNY 4,85 | CNY 4,86 | CNY 4,78 | 85,00M |
| 2026-07-08 | CNY 4,86 | +1,46 % | CNY 4,79 | CNY 4,87 | CNY 4,75 | 92,73M |
| 2026-07-07 | CNY 4,79 | +0,21 % | CNY 4,77 | CNY 4,81 | CNY 4,71 | 86,32M |
| 2026-07-06 | CNY 4,78 | +1,92 % | CNY 4,69 | CNY 4,79 | CNY 4,66 | 118,70M |
| 2026-07-03 | CNY 4,69 | +1,52 % | CNY 4,63 | CNY 4,74 | CNY 4,63 | 119,75M |
| 2026-07-02 | CNY 4,62 | +0,43 % | CNY 4,59 | CNY 4,66 | CNY 4,58 | 127,82M |
| 2026-07-01 | CNY 4,60 | -0,22 % | CNY 4,61 | CNY 4,65 | CNY 4,58 | 99,31M |
| 2026-06-30 | CNY 4,61 | -2,12 % | CNY 4,70 | CNY 4,72 | CNY 4,58 | 83,19M |
| 2026-06-29 | CNY 4,71 | +1,73 % | CNY 4,62 | CNY 4,72 | CNY 4,52 | 125,57M |
| 2026-06-26 | CNY 4,63 | -1,49 % | CNY 4,70 | CNY 4,70 | CNY 4,57 | 125,62M |
| 2026-06-25 | CNY 4,70 | -2,69 % | CNY 4,83 | CNY 4,83 | CNY 4,68 | 118,51M |
| 2026-06-24 | CNY 4,83 | -1,63 % | CNY 4,90 | CNY 4,93 | CNY 4,82 | 81,55M |
| 2026-06-23 | CNY 4,91 | -1,41 % | CNY 4,97 | CNY 5,01 | CNY 4,89 | 92,18M |
| 2026-06-22 | CNY 4,98 | +0,81 % | CNY 4,93 | CNY 4,99 | CNY 4,81 | 128,88M |
| 2026-06-18 | CNY 4,94 | -1,00 % | CNY 4,99 | CNY 4,99 | CNY 4,94 | 74,47M |
| 2026-06-17 | CNY 4,99 | -0,99 % | CNY 5,04 | CNY 5,04 | CNY 4,96 | 110,41M |
| 2026-06-16 | CNY 5,04 | -0,59 % | CNY 5,06 | CNY 5,07 | CNY 5,03 | 58,63M |
| 2026-06-15 | CNY 5,07 | +0,20 % | CNY 5,06 | CNY 5,09 | CNY 5,05 | 88,82M |
| 2026-06-12 | CNY 5,06 | +0,60 % | CNY 5,04 | CNY 5,07 | CNY 5,02 | 87,10M |
| 2026-06-11 | CNY 5,03 | -1,18 % | CNY 5,09 | CNY 5,10 | CNY 5,02 | 93,66M |
| 2026-06-10 | CNY 5,09 | -0,20 % | CNY 5,10 | CNY 5,11 | CNY 5,07 | 53,85M |
| 2026-06-09 | CNY 5,10 | +0,39 % | CNY 5,08 | CNY 5,12 | CNY 5,06 | 63,60M |
| 2026-06-08 | CNY 5,08 | -1,74 % | CNY 5,17 | CNY 5,18 | CNY 5,06 | 135,13M |
| 2026-06-05 | CNY 5,17 | +0,78 % | CNY 5,13 | CNY 5,17 | CNY 5,13 | 77,21M |
| 2026-06-04 | CNY 5,13 | -0,39 % | CNY 5,14 | CNY 5,18 | CNY 5,12 | 95,27M |
| 2026-06-03 | CNY 5,15 | -0,58 % | CNY 5,19 | CNY 5,19 | CNY 5,11 | 128,53M |
| 2026-06-02 | CNY 5,18 | -0,77 % | CNY 5,21 | CNY 5,27 | CNY 5,15 | 131,17M |
| 2026-06-01 | CNY 5,22 | +0,58 % | CNY 5,16 | CNY 5,22 | CNY 5,11 | 184,38M |
| 2026-05-29 | CNY 5,19 | +1,17 % | CNY 5,13 | CNY 5,21 | CNY 5,12 | 125,81M |
| 2026-05-28 | CNY 5,13 | -0,77 % | CNY 5,16 | CNY 5,19 | CNY 5,12 | 98,86M |
| 2026-05-27 | CNY 5,17 | -1,71 % | CNY 5,23 | CNY 5,27 | CNY 5,12 | 153,18M |
| 2026-05-26 | CNY 5,26 | -1,68 % | CNY 5,35 | CNY 5,38 | CNY 5,20 | 159,20M |