Ningbo Ocean Shipping Co., Ltd. Class A 601022
SSE · China · Transport
CNY 8,25+0,01 (+0,12 %)
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 8,25 | +0,12 % | CNY 8,26 | CNY 8,30 | CNY 8,22 | 5,03M |
| 2026-09-29 | CNY 8,24 | -1,08 % | CNY 8,30 | CNY 8,36 | CNY 8,19 | 5,95M |
| 2026-09-28 | CNY 8,33 | -1,07 % | CNY 8,47 | CNY 8,48 | CNY 8,28 | 5,90M |
| 2026-09-24 | CNY 8,42 | -0,47 % | CNY 8,45 | CNY 8,50 | CNY 8,38 | 4,98M |
| 2026-09-23 | CNY 8,46 | -1,86 % | CNY 8,56 | CNY 8,56 | CNY 8,42 | 7,31M |
| 2026-09-22 | CNY 8,62 | -3,79 % | CNY 8,88 | CNY 8,94 | CNY 8,57 | 18,84M |
| 2026-09-21 | CNY 8,96 | +4,92 % | CNY 8,80 | CNY 9,00 | CNY 8,58 | 25,91M |
| 2026-09-18 | CNY 8,54 | +2,15 % | CNY 8,29 | CNY 8,56 | CNY 8,23 | 12,42M |
| 2026-09-17 | CNY 8,36 | +2,58 % | CNY 8,17 | CNY 8,39 | CNY 8,08 | 11,73M |
| 2026-09-16 | CNY 8,15 | -0,49 % | CNY 8,20 | CNY 8,27 | CNY 8,07 | 6,93M |
| 2026-09-15 | CNY 8,19 | -2,62 % | CNY 8,33 | CNY 8,37 | CNY 8,16 | 12,83M |
| 2026-09-14 | CNY 8,41 | -0,12 % | CNY 8,43 | CNY 8,92 | CNY 8,36 | 20,03M |
| 2026-09-11 | CNY 8,42 | -1,52 % | CNY 8,56 | CNY 8,76 | CNY 8,38 | 11,21M |
| 2026-09-10 | CNY 8,55 | -2,40 % | CNY 8,75 | CNY 8,85 | CNY 8,53 | 12,24M |
| 2026-09-09 | CNY 8,76 | +3,67 % | CNY 8,45 | CNY 8,81 | CNY 8,40 | 21,18M |
| 2026-09-08 | CNY 8,45 | +0,72 % | CNY 8,35 | CNY 8,46 | CNY 8,32 | 6,70M |
| 2026-09-07 | CNY 8,39 | +0,48 % | CNY 8,43 | CNY 8,44 | CNY 8,33 | 5,87M |
| 2026-09-04 | CNY 8,35 | -0,12 % | CNY 8,36 | CNY 8,41 | CNY 8,28 | 7,33M |
| 2026-09-03 | CNY 8,36 | +1,33 % | CNY 8,24 | CNY 8,45 | CNY 8,23 | 9,59M |
| 2026-09-02 | CNY 8,25 | -1,20 % | CNY 8,39 | CNY 8,39 | CNY 8,21 | 5,16M |
| 2026-09-01 | CNY 8,35 | +0,60 % | CNY 8,32 | CNY 8,38 | CNY 8,26 | 5,36M |
| 2026-08-31 | CNY 8,30 | -1,07 % | CNY 8,39 | CNY 8,39 | CNY 8,21 | 7,16M |
| 2026-08-28 | CNY 8,39 | +0,96 % | CNY 8,35 | CNY 8,43 | CNY 8,27 | 6,35M |
| 2026-08-27 | CNY 8,31 | -0,12 % | CNY 8,28 | CNY 8,38 | CNY 8,23 | 5,73M |
| 2026-08-26 | CNY 8,32 | -0,24 % | CNY 8,26 | CNY 8,43 | CNY 8,26 | 7,95M |
| 2026-08-25 | CNY 8,34 | -1,30 % | CNY 8,41 | CNY 8,45 | CNY 8,27 | 7,70M |
| 2026-08-24 | CNY 8,45 | +1,93 % | CNY 8,30 | CNY 8,46 | CNY 8,29 | 10,63M |
| 2026-08-21 | CNY 8,29 | +1,10 % | CNY 8,20 | CNY 8,30 | CNY 8,14 | 7,76M |
| 2026-08-20 | CNY 8,20 | -1,80 % | CNY 8,28 | CNY 8,45 | CNY 8,17 | 11,62M |
| 2026-08-19 | CNY 8,35 | 0,00 % | CNY 8,36 | CNY 8,50 | CNY 8,26 | 16,29M |
| 2026-08-18 | CNY 8,35 | +1,58 % | CNY 8,20 | CNY 8,37 | CNY 8,17 | 10,76M |
| 2026-08-17 | CNY 8,22 | +3,79 % | CNY 8,00 | CNY 8,28 | CNY 7,97 | 12,21M |
| 2026-08-14 | CNY 7,92 | -0,88 % | CNY 7,99 | CNY 8,07 | CNY 7,90 | 3,45M |
| 2026-08-13 | CNY 7,99 | -0,62 % | CNY 8,07 | CNY 8,13 | CNY 7,98 | 4,60M |
| 2026-08-12 | CNY 8,04 | +0,12 % | CNY 8,05 | CNY 8,08 | CNY 8,00 | 2,93M |
| 2026-08-11 | CNY 8,03 | -1,59 % | CNY 8,15 | CNY 8,18 | CNY 8,02 | 4,38M |
| 2026-08-10 | CNY 8,16 | +1,37 % | CNY 8,04 | CNY 8,16 | CNY 8,00 | 4,52M |
| 2026-08-07 | CNY 8,05 | -0,74 % | CNY 8,10 | CNY 8,12 | CNY 7,98 | 4,23M |
| 2026-08-06 | CNY 8,11 | -1,34 % | CNY 8,19 | CNY 8,21 | CNY 8,06 | 5,14M |
| 2026-08-05 | CNY 8,22 | +0,24 % | CNY 8,18 | CNY 8,26 | CNY 8,13 | 4,16M |
| 2026-08-04 | CNY 8,20 | -2,15 % | CNY 8,37 | CNY 8,37 | CNY 8,20 | 6,05M |
| 2026-08-03 | CNY 8,38 | +0,84 % | CNY 8,31 | CNY 8,38 | CNY 8,28 | 4,68M |
| 2026-07-31 | CNY 8,31 | +0,36 % | CNY 8,27 | CNY 8,32 | CNY 8,23 | 5,01M |
| 2026-07-30 | CNY 8,28 | +1,22 % | CNY 8,15 | CNY 8,31 | CNY 8,13 | 6,98M |
| 2026-07-29 | CNY 8,18 | +1,36 % | CNY 8,09 | CNY 8,18 | CNY 8,06 | 5,29M |
| 2026-07-28 | CNY 8,07 | -0,12 % | CNY 8,08 | CNY 8,12 | CNY 7,98 | 3,19M |
| 2026-07-27 | CNY 8,08 | +0,87 % | CNY 8,03 | CNY 8,13 | CNY 7,96 | 4,56M |
| 2026-07-24 | CNY 8,01 | -0,74 % | CNY 8,01 | CNY 8,13 | CNY 8,00 | 4,72M |
| 2026-07-23 | CNY 8,07 | +0,87 % | CNY 7,96 | CNY 8,09 | CNY 7,94 | 3,85M |
| 2026-07-22 | CNY 8,00 | +0,13 % | CNY 7,99 | CNY 8,01 | CNY 7,89 | 5,49M |
| 2026-07-21 | CNY 7,99 | -1,48 % | CNY 8,10 | CNY 8,17 | CNY 7,96 | 8,29M |
| 2026-07-20 | CNY 8,11 | +2,01 % | CNY 7,96 | CNY 8,15 | CNY 7,93 | 7,84M |
| 2026-07-17 | CNY 7,95 | -0,50 % | CNY 8,03 | CNY 8,11 | CNY 7,90 | 6,88M |
| 2026-07-16 | CNY 7,99 | 0,00 % | CNY 7,95 | CNY 8,04 | CNY 7,90 | 4,84M |
| 2026-07-15 | CNY 7,99 | +1,27 % | CNY 7,80 | CNY 8,00 | CNY 7,78 | 5,66M |
| 2026-07-14 | CNY 7,89 | +2,33 % | CNY 7,69 | CNY 8,01 | CNY 7,65 | 6,13M |
| 2026-07-13 | CNY 7,71 | +0,13 % | CNY 7,70 | CNY 7,75 | CNY 7,63 | 3,89M |
| 2026-07-10 | CNY 7,70 | +1,72 % | CNY 7,55 | CNY 7,70 | CNY 7,50 | 3,96M |
| 2026-07-09 | CNY 7,57 | -1,17 % | CNY 7,71 | CNY 7,71 | CNY 7,54 | 3,88M |
| 2026-07-08 | CNY 7,66 | -0,78 % | CNY 7,77 | CNY 7,79 | CNY 7,63 | 3,25M |
| 2026-07-07 | CNY 7,72 | -2,65 % | CNY 7,98 | CNY 7,98 | CNY 7,71 | 4,01M |
| 2026-07-06 | CNY 7,93 | +0,25 % | CNY 7,92 | CNY 7,95 | CNY 7,82 | 3,45M |
| 2026-07-03 | CNY 7,91 | +0,76 % | CNY 7,93 | CNY 7,95 | CNY 7,86 | 3,44M |
| 2026-07-02 | CNY 7,85 | +1,29 % | CNY 7,75 | CNY 7,91 | CNY 7,70 | 4,36M |
| 2026-07-01 | CNY 7,75 | +1,71 % | CNY 7,62 | CNY 7,79 | CNY 7,59 | 4,73M |
| 2026-06-30 | CNY 7,62 | -1,42 % | CNY 7,75 | CNY 7,75 | CNY 7,58 | 3,99M |
| 2026-06-29 | CNY 7,73 | +1,44 % | CNY 7,57 | CNY 7,82 | CNY 7,32 | 8,23M |
| 2026-06-26 | CNY 7,62 | -1,68 % | CNY 7,70 | CNY 7,75 | CNY 7,58 | 6,08M |
| 2026-06-25 | CNY 7,75 | -5,49 % | CNY 8,07 | CNY 8,07 | CNY 7,75 | 12,20M |
| 2026-06-24 | CNY 8,20 | +2,24 % | CNY 7,96 | CNY 8,34 | CNY 7,96 | 14,72M |
| 2026-06-23 | CNY 8,02 | -0,25 % | CNY 8,03 | CNY 8,14 | CNY 8,00 | 8,34M |
| 2026-06-22 | CNY 8,04 | -0,50 % | CNY 7,95 | CNY 8,08 | CNY 7,71 | 10,90M |
| 2026-06-18 | CNY 8,08 | +1,00 % | CNY 7,99 | CNY 8,16 | CNY 7,91 | 10,85M |
| 2026-06-17 | CNY 8,00 | +0,88 % | CNY 7,87 | CNY 8,18 | CNY 7,85 | 15,84M |
| 2026-06-16 | CNY 7,93 | -6,60 % | CNY 8,27 | CNY 8,30 | CNY 7,93 | 20,49M |
| 2026-06-15 | CNY 8,49 | +9,97 % | CNY 8,15 | CNY 8,49 | CNY 8,14 | 27,75M |
| 2026-06-12 | CNY 7,72 | +1,45 % | CNY 7,62 | CNY 7,77 | CNY 7,62 | 4,35M |
| 2026-06-11 | CNY 7,61 | -1,30 % | CNY 7,69 | CNY 7,73 | CNY 7,57 | 3,84M |
| 2026-06-10 | CNY 7,71 | -1,28 % | CNY 7,81 | CNY 7,81 | CNY 7,67 | 4,20M |
| 2026-06-09 | CNY 7,81 | -1,39 % | CNY 7,89 | CNY 7,93 | CNY 7,77 | 4,12M |
| 2026-06-08 | CNY 7,92 | -2,34 % | CNY 8,00 | CNY 8,10 | CNY 7,83 | 6,77M |
| 2026-06-05 | CNY 8,11 | +1,00 % | CNY 8,03 | CNY 8,22 | CNY 8,02 | 4,97M |
| 2026-06-04 | CNY 8,03 | -1,23 % | CNY 8,12 | CNY 8,19 | CNY 8,03 | 4,95M |
| 2026-06-03 | CNY 8,13 | -1,93 % | CNY 8,28 | CNY 8,29 | CNY 8,11 | 5,54M |
| 2026-06-02 | CNY 8,29 | -2,93 % | CNY 8,40 | CNY 8,48 | CNY 8,28 | 6,98M |
| 2026-06-01 | CNY 8,54 | +4,02 % | CNY 8,34 | CNY 8,54 | CNY 8,22 | 9,88M |
| 2026-05-29 | CNY 8,21 | -0,61 % | CNY 8,24 | CNY 8,27 | CNY 8,17 | 4,95M |
| 2026-05-28 | CNY 8,26 | +0,98 % | CNY 8,22 | CNY 8,30 | CNY 8,08 | 5,85M |
| 2026-05-27 | CNY 8,18 | -4,10 % | CNY 8,43 | CNY 8,51 | CNY 8,13 | 11,14M |
| 2026-05-26 | CNY 8,53 | -2,63 % | CNY 8,67 | CNY 8,74 | CNY 8,40 | 11,16M |