Spring Airlines Co., Ltd. Class A 601021
SSE · China · Transport
CNY 40,76+0,92 (+2,31 %)
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 40,76 | +2,31 % | CNY 40,07 | CNY 40,86 | CNY 39,75 | 4,61M |
| 2026-09-29 | CNY 39,84 | -1,48 % | CNY 40,00 | CNY 40,16 | CNY 39,46 | 6,49M |
| 2026-09-28 | CNY 40,44 | +1,48 % | CNY 39,65 | CNY 40,82 | CNY 38,18 | 12,35M |
| 2026-09-24 | CNY 39,85 | -4,98 % | CNY 41,30 | CNY 41,44 | CNY 39,10 | 10,99M |
| 2026-09-23 | CNY 41,94 | +0,14 % | CNY 42,00 | CNY 42,29 | CNY 41,84 | 5,07M |
| 2026-09-22 | CNY 41,88 | -0,14 % | CNY 42,16 | CNY 42,16 | CNY 41,75 | 4,85M |
| 2026-09-21 | CNY 41,94 | +0,10 % | CNY 42,15 | CNY 42,29 | CNY 41,86 | 4,89M |
| 2026-09-18 | CNY 41,90 | +0,22 % | CNY 41,90 | CNY 42,37 | CNY 41,80 | 4,79M |
| 2026-09-17 | CNY 41,81 | +0,14 % | CNY 41,75 | CNY 42,09 | CNY 41,52 | 3,32M |
| 2026-09-16 | CNY 41,75 | -1,44 % | CNY 42,35 | CNY 42,44 | CNY 41,63 | 3,68M |
| 2026-09-15 | CNY 42,36 | -0,45 % | CNY 42,41 | CNY 42,65 | CNY 42,29 | 2,03M |
| 2026-09-14 | CNY 42,55 | 0,00 % | CNY 42,19 | CNY 42,55 | CNY 41,78 | 2,52M |
| 2026-09-11 | CNY 42,55 | -1,85 % | CNY 42,91 | CNY 42,92 | CNY 42,20 | 4,76M |
| 2026-09-10 | CNY 43,35 | -0,39 % | CNY 43,09 | CNY 43,41 | CNY 43,08 | 2,57M |
| 2026-09-09 | CNY 43,52 | +0,07 % | CNY 43,25 | CNY 43,58 | CNY 43,00 | 3,57M |
| 2026-09-08 | CNY 43,49 | -1,65 % | CNY 44,07 | CNY 44,14 | CNY 43,49 | 5,68M |
| 2026-09-07 | CNY 44,22 | +0,75 % | CNY 43,64 | CNY 44,35 | CNY 43,55 | 5,27M |
| 2026-09-04 | CNY 43,89 | +1,01 % | CNY 43,27 | CNY 44,09 | CNY 43,17 | 4,86M |
| 2026-09-03 | CNY 43,45 | +0,88 % | CNY 43,18 | CNY 43,56 | CNY 42,98 | 3,75M |
| 2026-09-02 | CNY 43,07 | -1,53 % | CNY 43,26 | CNY 43,28 | CNY 43,00 | 4,68M |
| 2026-09-01 | CNY 43,74 | +0,37 % | CNY 43,39 | CNY 43,75 | CNY 43,38 | 4,33M |
| 2026-08-31 | CNY 43,58 | -1,13 % | CNY 43,85 | CNY 43,88 | CNY 43,38 | 4,63M |
| 2026-08-28 | CNY 44,08 | +0,20 % | CNY 43,81 | CNY 44,20 | CNY 43,57 | 3,20M |
| 2026-08-27 | CNY 43,99 | -0,72 % | CNY 44,00 | CNY 44,20 | CNY 43,80 | 3,15M |
| 2026-08-26 | CNY 44,31 | +1,23 % | CNY 44,23 | CNY 44,44 | CNY 44,05 | 4,57M |
| 2026-08-25 | CNY 43,77 | +0,69 % | CNY 43,67 | CNY 43,77 | CNY 43,28 | 2,54M |
| 2026-08-24 | CNY 43,47 | -0,28 % | CNY 43,78 | CNY 43,81 | CNY 43,28 | 3,40M |
| 2026-08-21 | CNY 43,59 | -1,56 % | CNY 44,15 | CNY 44,15 | CNY 43,57 | 5,13M |
| 2026-08-20 | CNY 44,28 | +0,32 % | CNY 44,24 | CNY 44,51 | CNY 44,12 | 3,03M |
| 2026-08-19 | CNY 44,14 | -0,29 % | CNY 44,29 | CNY 44,40 | CNY 44,02 | 3,44M |
| 2026-08-18 | CNY 44,27 | -0,67 % | CNY 44,26 | CNY 44,48 | CNY 44,20 | 2,87M |
| 2026-08-17 | CNY 44,57 | +1,02 % | CNY 44,11 | CNY 44,62 | CNY 43,90 | 3,89M |
| 2026-08-14 | CNY 44,12 | -0,81 % | CNY 44,48 | CNY 44,69 | CNY 44,02 | 4,80M |
| 2026-08-13 | CNY 44,48 | -1,20 % | CNY 44,95 | CNY 45,05 | CNY 44,47 | 5,43M |
| 2026-08-12 | CNY 45,02 | +0,16 % | CNY 44,90 | CNY 45,06 | CNY 44,77 | 3,57M |
| 2026-08-11 | CNY 44,95 | -1,92 % | CNY 45,52 | CNY 45,58 | CNY 44,85 | 6,49M |
| 2026-08-10 | CNY 45,83 | +0,35 % | CNY 45,58 | CNY 45,91 | CNY 45,46 | 3,56M |
| 2026-08-07 | CNY 45,67 | -1,57 % | CNY 46,01 | CNY 46,32 | CNY 45,54 | 5,46M |
| 2026-08-06 | CNY 46,40 | -0,96 % | CNY 46,62 | CNY 47,37 | CNY 46,08 | 5,18M |
| 2026-08-05 | CNY 46,85 | +2,36 % | CNY 46,22 | CNY 47,09 | CNY 45,85 | 8,48M |
| 2026-08-04 | CNY 45,77 | -1,78 % | CNY 46,89 | CNY 46,98 | CNY 45,55 | 7,13M |
| 2026-08-03 | CNY 46,60 | -0,85 % | CNY 47,05 | CNY 47,19 | CNY 46,47 | 4,63M |
| 2026-07-31 | CNY 47,00 | -0,63 % | CNY 46,97 | CNY 47,44 | CNY 46,56 | 5,96M |
| 2026-07-30 | CNY 47,30 | +2,63 % | CNY 45,98 | CNY 47,43 | CNY 45,88 | 9,31M |
| 2026-07-29 | CNY 46,09 | -0,07 % | CNY 45,80 | CNY 46,58 | CNY 45,70 | 7,50M |
| 2026-07-28 | CNY 46,12 | +0,55 % | CNY 45,96 | CNY 46,54 | CNY 45,76 | 6,76M |
| 2026-07-27 | CNY 45,87 | +2,76 % | CNY 45,19 | CNY 46,19 | CNY 45,15 | 7,76M |
| 2026-07-24 | CNY 44,64 | -3,27 % | CNY 45,69 | CNY 46,03 | CNY 44,61 | 8,11M |
| 2026-07-23 | CNY 46,15 | +1,43 % | CNY 45,20 | CNY 46,37 | CNY 45,10 | 6,27M |
| 2026-07-22 | CNY 45,50 | -0,13 % | CNY 45,08 | CNY 45,75 | CNY 45,05 | 5,53M |
| 2026-07-21 | CNY 45,56 | -0,78 % | CNY 46,08 | CNY 46,98 | CNY 45,34 | 7,94M |
| 2026-07-20 | CNY 45,92 | +0,70 % | CNY 45,08 | CNY 46,40 | CNY 44,92 | 10,00M |
| 2026-07-17 | CNY 45,60 | +0,26 % | CNY 45,29 | CNY 46,20 | CNY 45,21 | 7,22M |
| 2026-07-16 | CNY 45,48 | -1,11 % | CNY 45,90 | CNY 46,35 | CNY 45,27 | 5,02M |
| 2026-07-15 | CNY 45,99 | +1,61 % | CNY 45,02 | CNY 46,26 | CNY 44,81 | 8,63M |
| 2026-07-14 | CNY 45,26 | +0,15 % | CNY 44,40 | CNY 45,26 | CNY 44,37 | 5,81M |
| 2026-07-13 | CNY 45,19 | -1,82 % | CNY 45,39 | CNY 45,40 | CNY 44,72 | 7,36M |
| 2026-07-10 | CNY 46,03 | +0,37 % | CNY 46,00 | CNY 46,50 | CNY 45,38 | 7,68M |
| 2026-07-09 | CNY 45,86 | -2,11 % | CNY 46,30 | CNY 46,47 | CNY 45,24 | 8,89M |
| 2026-07-08 | CNY 46,85 | -0,74 % | CNY 46,26 | CNY 47,68 | CNY 46,05 | 7,69M |
| 2026-07-07 | CNY 47,20 | -1,44 % | CNY 47,80 | CNY 48,41 | CNY 47,08 | 7,57M |
| 2026-07-06 | CNY 47,89 | +2,50 % | CNY 47,11 | CNY 48,66 | CNY 46,70 | 10,57M |
| 2026-07-03 | CNY 46,72 | -0,11 % | CNY 46,99 | CNY 47,40 | CNY 46,48 | 6,50M |
| 2026-07-02 | CNY 46,77 | -0,95 % | CNY 47,49 | CNY 48,28 | CNY 46,56 | 6,44M |
| 2026-07-01 | CNY 47,22 | +3,60 % | CNY 45,41 | CNY 47,40 | CNY 44,95 | 11,10M |
| 2026-06-30 | CNY 45,58 | -3,76 % | CNY 47,77 | CNY 48,09 | CNY 45,08 | 13,16M |
| 2026-06-29 | CNY 47,36 | +0,17 % | CNY 46,96 | CNY 47,86 | CNY 45,95 | 12,28M |
| 2026-06-26 | CNY 47,28 | -0,46 % | CNY 46,88 | CNY 47,98 | CNY 46,40 | 10,07M |
| 2026-06-25 | CNY 47,50 | +3,76 % | CNY 46,78 | CNY 48,36 | CNY 46,69 | 17,28M |
| 2026-06-24 | CNY 45,78 | -0,24 % | CNY 46,29 | CNY 47,60 | CNY 45,56 | 10,87M |
| 2026-06-23 | CNY 45,89 | -0,33 % | CNY 46,05 | CNY 46,98 | CNY 45,78 | 10,96M |
| 2026-06-22 | CNY 46,04 | +0,61 % | CNY 45,74 | CNY 46,06 | CNY 44,12 | 11,56M |
| 2026-06-18 | CNY 45,76 | -2,76 % | CNY 46,78 | CNY 46,81 | CNY 44,92 | 13,33M |
| 2026-06-17 | CNY 47,06 | +0,02 % | CNY 47,80 | CNY 48,01 | CNY 46,88 | 10,68M |
| 2026-06-16 | CNY 47,05 | -2,81 % | CNY 48,39 | CNY 48,60 | CNY 46,75 | 11,67M |
| 2026-06-15 | CNY 48,41 | +6,28 % | CNY 47,50 | CNY 49,65 | CNY 47,35 | 23,84M |
| 2026-06-12 | CNY 45,55 | +3,52 % | CNY 44,88 | CNY 45,68 | CNY 44,70 | 11,76M |
| 2026-06-11 | CNY 44,00 | -2,55 % | CNY 44,19 | CNY 44,49 | CNY 43,69 | 7,85M |
| 2026-06-10 | CNY 45,15 | +0,78 % | CNY 44,67 | CNY 45,40 | CNY 44,40 | 5,39M |
| 2026-06-09 | CNY 44,80 | +2,28 % | CNY 44,33 | CNY 44,96 | CNY 44,18 | 5,73M |
| 2026-06-08 | CNY 43,80 | -4,58 % | CNY 44,89 | CNY 45,28 | CNY 43,63 | 10,27M |
| 2026-06-05 | CNY 45,90 | +0,55 % | CNY 46,00 | CNY 46,53 | CNY 45,70 | 5,73M |
| 2026-06-04 | CNY 45,65 | -0,37 % | CNY 46,00 | CNY 46,38 | CNY 45,35 | 7,81M |
| 2026-06-03 | CNY 45,82 | -3,23 % | CNY 46,86 | CNY 46,87 | CNY 45,67 | 8,73M |
| 2026-06-02 | CNY 47,35 | -2,13 % | CNY 47,77 | CNY 47,79 | CNY 46,80 | 10,69M |
| 2026-06-01 | CNY 48,38 | -1,27 % | CNY 48,50 | CNY 49,25 | CNY 47,75 | 8,01M |
| 2026-05-29 | CNY 49,00 | +2,30 % | CNY 48,46 | CNY 49,91 | CNY 48,46 | 13,64M |
| 2026-05-28 | CNY 47,90 | -0,75 % | CNY 48,61 | CNY 49,36 | CNY 47,64 | 10,23M |
| 2026-05-27 | CNY 48,26 | +0,25 % | CNY 47,99 | CNY 48,62 | CNY 47,28 | 8,30M |
| 2026-05-26 | CNY 48,14 | -0,45 % | CNY 48,10 | CNY 48,92 | CNY 47,76 | 8,40M |