Bank of Nanjing Co., Ltd. Class A 601009
SSE · China · Finanzen
CNY 11,98+0,19 (+1,61 %)
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 11,98 | +1,61 % | CNY 11,79 | CNY 12,04 | CNY 11,78 | 37,81M |
| 2026-09-29 | CNY 11,79 | -0,92 % | CNY 11,96 | CNY 11,97 | CNY 11,73 | 40,29M |
| 2026-09-28 | CNY 11,90 | -0,42 % | CNY 11,95 | CNY 12,11 | CNY 11,86 | 69,26M |
| 2026-09-24 | CNY 11,95 | +1,88 % | CNY 11,75 | CNY 12,03 | CNY 11,70 | 56,82M |
| 2026-09-23 | CNY 11,73 | -0,34 % | CNY 11,76 | CNY 11,85 | CNY 11,69 | 34,05M |
| 2026-09-22 | CNY 11,77 | -0,42 % | CNY 11,80 | CNY 11,81 | CNY 11,68 | 39,25M |
| 2026-09-21 | CNY 11,82 | +0,17 % | CNY 11,76 | CNY 11,84 | CNY 11,61 | 37,90M |
| 2026-09-18 | CNY 11,80 | +0,25 % | CNY 11,77 | CNY 11,94 | CNY 11,68 | 48,14M |
| 2026-09-17 | CNY 11,77 | -1,42 % | CNY 11,91 | CNY 12,01 | CNY 11,71 | 47,41M |
| 2026-09-16 | CNY 11,94 | -1,81 % | CNY 12,16 | CNY 12,19 | CNY 11,84 | 53,99M |
| 2026-09-15 | CNY 12,16 | -0,73 % | CNY 12,26 | CNY 12,28 | CNY 12,10 | 43,71M |
| 2026-09-14 | CNY 12,25 | +0,08 % | CNY 12,24 | CNY 12,41 | CNY 12,22 | 40,72M |
| 2026-09-11 | CNY 12,24 | -1,29 % | CNY 12,38 | CNY 12,44 | CNY 12,23 | 40,02M |
| 2026-09-10 | CNY 12,40 | +3,16 % | CNY 12,06 | CNY 12,41 | CNY 12,00 | 68,83M |
| 2026-09-09 | CNY 12,02 | -0,08 % | CNY 12,00 | CNY 12,15 | CNY 12,00 | 37,02M |
| 2026-09-08 | CNY 12,03 | +0,84 % | CNY 11,92 | CNY 12,05 | CNY 11,90 | 44,37M |
| 2026-09-07 | CNY 11,93 | -0,42 % | CNY 11,97 | CNY 12,03 | CNY 11,74 | 67,29M |
| 2026-09-04 | CNY 11,98 | +1,10 % | CNY 11,81 | CNY 12,00 | CNY 11,77 | 53,08M |
| 2026-09-03 | CNY 11,85 | -0,17 % | CNY 11,85 | CNY 12,09 | CNY 11,82 | 69,84M |
| 2026-09-02 | CNY 11,87 | -0,42 % | CNY 11,95 | CNY 12,00 | CNY 11,85 | 49,42M |
| 2026-09-01 | CNY 11,92 | +2,23 % | CNY 11,62 | CNY 11,98 | CNY 11,60 | 68,90M |
| 2026-08-31 | CNY 11,66 | +0,60 % | CNY 11,68 | CNY 11,69 | CNY 11,57 | 56,45M |
| 2026-08-28 | CNY 11,59 | -0,26 % | CNY 11,60 | CNY 11,67 | CNY 11,54 | 52,35M |
| 2026-08-27 | CNY 11,62 | -0,85 % | CNY 11,69 | CNY 11,72 | CNY 11,50 | 52,72M |
| 2026-08-26 | CNY 11,72 | +1,03 % | CNY 11,59 | CNY 11,82 | CNY 11,59 | 57,07M |
| 2026-08-25 | CNY 11,60 | -1,53 % | CNY 11,83 | CNY 11,85 | CNY 11,60 | 60,76M |
| 2026-08-24 | CNY 11,78 | 0,00 % | CNY 11,75 | CNY 11,93 | CNY 11,66 | 79,91M |
| 2026-08-21 | CNY 11,78 | -1,17 % | CNY 11,90 | CNY 11,99 | CNY 11,72 | 71,61M |
| 2026-08-20 | CNY 11,92 | +1,36 % | CNY 11,70 | CNY 11,95 | CNY 11,67 | 84,51M |
| 2026-08-19 | CNY 11,76 | +2,53 % | CNY 11,51 | CNY 11,79 | CNY 11,47 | 89,93M |
| 2026-08-18 | CNY 11,47 | +1,77 % | CNY 11,29 | CNY 11,49 | CNY 11,27 | 43,97M |
| 2026-08-17 | CNY 11,27 | +0,81 % | CNY 11,18 | CNY 11,34 | CNY 11,09 | 55,11M |
| 2026-08-14 | CNY 11,18 | -0,27 % | CNY 11,17 | CNY 11,29 | CNY 11,11 | 34,05M |
| 2026-08-13 | CNY 11,21 | -0,18 % | CNY 11,23 | CNY 11,25 | CNY 11,12 | 34,23M |
| 2026-08-12 | CNY 11,23 | -0,09 % | CNY 11,22 | CNY 11,29 | CNY 11,15 | 29,76M |
| 2026-08-11 | CNY 11,24 | -0,09 % | CNY 11,27 | CNY 11,37 | CNY 11,21 | 27,50M |
| 2026-08-10 | CNY 11,25 | +0,36 % | CNY 11,16 | CNY 11,37 | CNY 11,16 | 38,64M |
| 2026-08-07 | CNY 11,21 | -0,62 % | CNY 11,25 | CNY 11,32 | CNY 11,09 | 40,24M |
| 2026-08-06 | CNY 11,28 | +0,45 % | CNY 11,22 | CNY 11,37 | CNY 11,12 | 43,51M |
| 2026-08-05 | CNY 11,23 | -1,23 % | CNY 11,35 | CNY 11,45 | CNY 11,16 | 58,71M |
| 2026-08-04 | CNY 11,37 | -2,32 % | CNY 11,65 | CNY 11,66 | CNY 11,35 | 50,25M |
| 2026-08-03 | CNY 11,64 | +0,09 % | CNY 11,60 | CNY 11,77 | CNY 11,53 | 53,18M |
| 2026-07-31 | CNY 11,63 | -1,27 % | CNY 11,62 | CNY 11,70 | CNY 11,33 | 71,18M |
| 2026-07-30 | CNY 11,78 | +2,79 % | CNY 11,50 | CNY 11,81 | CNY 11,45 | 65,88M |
| 2026-07-29 | CNY 11,46 | +0,61 % | CNY 11,42 | CNY 11,65 | CNY 11,37 | 53,92M |
| 2026-07-28 | CNY 11,39 | +1,15 % | CNY 11,31 | CNY 11,43 | CNY 11,22 | 42,09M |
| 2026-07-27 | CNY 11,26 | 0,00 % | CNY 11,22 | CNY 11,36 | CNY 11,14 | 41,79M |
| 2026-07-24 | CNY 11,26 | +0,18 % | CNY 11,30 | CNY 11,40 | CNY 11,21 | 37,41M |
| 2026-07-23 | CNY 11,24 | +0,63 % | CNY 11,13 | CNY 11,36 | CNY 11,10 | 46,38M |
| 2026-07-22 | CNY 11,17 | +0,63 % | CNY 11,03 | CNY 11,17 | CNY 10,91 | 56,42M |
| 2026-07-21 | CNY 11,10 | -1,51 % | CNY 11,25 | CNY 11,39 | CNY 11,01 | 69,50M |
| 2026-07-20 | CNY 11,27 | +0,81 % | CNY 11,18 | CNY 11,35 | CNY 11,11 | 62,39M |
| 2026-07-17 | CNY 11,18 | -0,45 % | CNY 11,25 | CNY 11,36 | CNY 11,10 | 60,71M |
| 2026-07-16 | CNY 11,23 | +0,18 % | CNY 11,21 | CNY 11,32 | CNY 11,14 | 45,91M |
| 2026-07-15 | CNY 11,21 | +1,82 % | CNY 10,89 | CNY 11,28 | CNY 10,87 | 54,35M |
| 2026-07-14 | CNY 11,01 | +1,47 % | CNY 10,82 | CNY 11,02 | CNY 10,75 | 53,99M |
| 2026-07-13 | CNY 10,85 | +1,97 % | CNY 10,64 | CNY 10,87 | CNY 10,58 | 52,99M |
| 2026-07-10 | CNY 10,64 | 0,00 % | CNY 10,64 | CNY 10,72 | CNY 10,50 | 43,38M |
| 2026-07-09 | CNY 10,64 | -0,47 % | CNY 10,65 | CNY 10,77 | CNY 10,54 | 36,81M |
| 2026-07-08 | CNY 10,69 | +0,19 % | CNY 10,60 | CNY 10,74 | CNY 10,51 | 31,85M |
| 2026-07-07 | CNY 10,67 | +0,09 % | CNY 10,67 | CNY 10,71 | CNY 10,51 | 42,95M |
| 2026-07-06 | CNY 10,66 | +2,21 % | CNY 10,43 | CNY 10,70 | CNY 10,38 | 49,27M |
| 2026-07-03 | CNY 10,43 | +0,87 % | CNY 10,36 | CNY 10,57 | CNY 10,31 | 54,53M |
| 2026-07-02 | CNY 10,34 | +2,38 % | CNY 10,14 | CNY 10,40 | CNY 10,14 | 61,89M |
| 2026-07-01 | CNY 10,10 | +2,12 % | CNY 9,88 | CNY 10,19 | CNY 9,85 | 58,13M |
| 2026-06-30 | CNY 9,89 | -3,70 % | CNY 10,21 | CNY 10,25 | CNY 9,85 | 75,54M |
| 2026-06-29 | CNY 10,27 | +0,29 % | CNY 10,26 | CNY 10,36 | CNY 10,00 | 70,02M |
| 2026-06-26 | CNY 10,24 | -1,63 % | CNY 10,47 | CNY 10,49 | CNY 10,24 | 57,01M |
| 2026-06-25 | CNY 10,41 | -1,23 % | CNY 10,51 | CNY 10,70 | CNY 10,40 | 54,13M |
| 2026-06-24 | CNY 10,54 | -3,13 % | CNY 10,87 | CNY 10,90 | CNY 10,52 | 65,92M |
| 2026-06-23 | CNY 10,88 | +0,46 % | CNY 10,85 | CNY 11,09 | CNY 10,81 | 52,42M |
| 2026-06-22 | CNY 10,83 | -0,18 % | CNY 10,79 | CNY 11,00 | CNY 10,63 | 58,96M |
| 2026-06-18 | CNY 10,85 | -2,60 % | CNY 11,12 | CNY 11,14 | CNY 10,84 | 45,44M |
| 2026-06-17 | CNY 11,14 | -0,36 % | CNY 11,19 | CNY 11,28 | CNY 10,98 | 50,40M |
| 2026-06-16 | CNY 11,18 | -2,10 % | CNY 11,41 | CNY 11,49 | CNY 11,15 | 51,77M |
| 2026-06-15 | CNY 11,42 | -3,47 % | CNY 11,60 | CNY 11,65 | CNY 11,36 | 70,47M |
| 2026-06-12 | CNY 11,83 | +1,28 % | CNY 11,67 | CNY 11,83 | CNY 11,58 | 58,84M |
| 2026-06-11 | CNY 11,68 | +0,26 % | CNY 11,65 | CNY 11,80 | CNY 11,57 | 54,90M |
| 2026-06-10 | CNY 11,65 | +1,66 % | CNY 11,46 | CNY 11,70 | CNY 11,39 | 57,40M |
| 2026-06-09 | CNY 11,46 | +0,88 % | CNY 11,31 | CNY 11,53 | CNY 11,27 | 38,90M |
| 2026-06-08 | CNY 11,36 | +1,79 % | CNY 11,16 | CNY 11,46 | CNY 11,07 | 60,97M |
| 2026-06-05 | CNY 11,16 | +1,36 % | CNY 11,03 | CNY 11,24 | CNY 11,03 | 40,71M |
| 2026-06-04 | CNY 11,01 | -1,17 % | CNY 11,16 | CNY 11,23 | CNY 10,96 | 39,61M |
| 2026-06-03 | CNY 11,14 | -1,07 % | CNY 11,26 | CNY 11,27 | CNY 11,08 | 45,02M |
| 2026-06-02 | CNY 11,26 | +0,27 % | CNY 11,19 | CNY 11,37 | CNY 11,18 | 47,10M |
| 2026-06-01 | CNY 11,23 | +4,17 % | CNY 10,88 | CNY 11,23 | CNY 10,85 | 79,36M |
| 2026-05-29 | CNY 10,78 | +1,32 % | CNY 10,63 | CNY 10,90 | CNY 10,59 | 63,54M |
| 2026-05-28 | CNY 10,64 | -0,56 % | CNY 10,68 | CNY 10,75 | CNY 10,61 | 34,11M |
| 2026-05-27 | CNY 10,70 | -0,56 % | CNY 10,76 | CNY 10,77 | CNY 10,63 | 39,92M |
| 2026-05-26 | CNY 10,76 | -0,55 % | CNY 10,83 | CNY 10,88 | CNY 10,75 | 38,57M |