CITIC Metal Co., Ltd. Class A 601061
SSE · China · Vertriebsdienstleistungen
CNY 10,55+0,03 (+0,29 %)
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 10,55 | +0,29 % | CNY 10,53 | CNY 10,64 | CNY 10,46 | 7,68M |
| 2026-09-29 | CNY 10,52 | +0,96 % | CNY 10,49 | CNY 10,56 | CNY 10,40 | 8,31M |
| 2026-09-28 | CNY 10,42 | -3,79 % | CNY 10,68 | CNY 10,70 | CNY 10,35 | 13,54M |
| 2026-09-24 | CNY 10,83 | -4,58 % | CNY 11,24 | CNY 11,27 | CNY 10,79 |
| 16,57M |
| 2026-09-23 | CNY 11,35 | -2,16 % | CNY 11,70 | CNY 11,80 | CNY 11,32 | 11,43M |
| 2026-09-22 | CNY 11,60 | -0,26 % | CNY 11,60 | CNY 11,85 | CNY 11,59 | 12,90M |
| 2026-09-21 | CNY 11,63 | +0,78 % | CNY 11,62 | CNY 11,68 | CNY 11,38 | 11,28M |
| 2026-09-18 | CNY 11,54 | +3,68 % | CNY 11,32 | CNY 11,64 | CNY 11,29 | 18,61M |
| 2026-09-17 | CNY 11,13 | -1,94 % | CNY 11,21 | CNY 11,45 | CNY 10,92 | 16,20M |
| 2026-09-16 | CNY 11,35 | +3,46 % | CNY 10,99 | CNY 11,42 | CNY 10,90 | 16,29M |
| 2026-09-15 | CNY 10,97 | -2,32 % | CNY 11,12 | CNY 11,23 | CNY 10,93 | 12,08M |
| 2026-09-14 | CNY 11,23 | -3,19 % | CNY 11,46 | CNY 11,54 | CNY 11,18 | 19,40M |
| 2026-09-11 | CNY 11,60 | -8,23 % | CNY 12,01 | CNY 12,04 | CNY 11,38 | 42,09M |
| 2026-09-10 | CNY 12,64 | +3,78 % | CNY 12,53 | CNY 12,80 | CNY 12,30 | 29,83M |
| 2026-09-09 | CNY 12,18 | +4,91 % | CNY 11,61 | CNY 12,25 | CNY 11,61 | 24,03M |
| 2026-09-08 | CNY 11,61 | +2,47 % | CNY 11,47 | CNY 11,72 | CNY 11,46 | 13,96M |
| 2026-09-07 | CNY 11,33 | -1,82 % | CNY 11,49 | CNY 11,58 | CNY 11,29 | 11,63M |
| 2026-09-04 | CNY 11,54 | +0,44 % | CNY 11,60 | CNY 11,80 | CNY 11,49 | 12,84M |
| 2026-09-03 | CNY 11,49 | +0,61 % | CNY 11,50 | CNY 11,63 | CNY 11,41 | 10,87M |
| 2026-09-02 | CNY 11,42 | -2,97 % | CNY 11,68 | CNY 11,68 | CNY 11,06 | 18,59M |
| 2026-09-01 | CNY 11,77 | 0,00 % | CNY 11,83 | CNY 11,97 | CNY 11,74 | 14,59M |
| 2026-08-31 | CNY 11,77 | -2,00 % | CNY 11,78 | CNY 11,96 | CNY 11,48 | 22,40M |
| 2026-08-28 | CNY 12,01 | +0,76 % | CNY 11,88 | CNY 12,12 | CNY 11,79 | 15,70M |
| 2026-08-27 | CNY 11,92 | -0,83 % | CNY 11,90 | CNY 12,01 | CNY 11,74 | 17,60M |
| 2026-08-26 | CNY 12,02 | +5,07 % | CNY 11,50 | CNY 12,17 | CNY 11,43 | 33,73M |
| 2026-08-25 | CNY 11,44 | -1,46 % | CNY 11,50 | CNY 11,97 | CNY 11,33 | 22,81M |
| 2026-08-24 | CNY 11,61 | -3,25 % | CNY 12,08 | CNY 12,21 | CNY 11,42 | 27,91M |
| 2026-08-21 | CNY 12,00 | +0,33 % | CNY 12,20 | CNY 12,39 | CNY 11,89 | 25,12M |
| 2026-08-20 | CNY 11,96 | +3,55 % | CNY 12,00 | CNY 12,38 | CNY 11,77 | 29,94M |
| 2026-08-19 | CNY 11,55 | -4,15 % | CNY 11,82 | CNY 11,93 | CNY 11,53 | 13,69M |
| 2026-08-18 | CNY 12,05 | +0,17 % | CNY 11,91 | CNY 12,18 | CNY 11,84 | 17,69M |
| 2026-08-17 | CNY 12,03 | +2,73 % | CNY 11,88 | CNY 12,19 | CNY 11,82 | 17,65M |
| 2026-08-14 | CNY 11,71 | +0,95 % | CNY 11,65 | CNY 11,74 | CNY 11,55 | 14,43M |
| 2026-08-13 | CNY 11,60 | -3,65 % | CNY 11,98 | CNY 12,10 | CNY 11,58 | 21,49M |
| 2026-08-12 | CNY 12,04 | -1,15 % | CNY 12,13 | CNY 12,42 | CNY 12,00 | 22,47M |
| 2026-08-11 | CNY 12,18 | -3,03 % | CNY 12,57 | CNY 13,17 | CNY 12,13 | 42,67M |
| 2026-08-10 | CNY 12,56 | +3,29 % | CNY 12,39 | CNY 12,61 | CNY 12,18 | 26,16M |
| 2026-08-07 | CNY 12,16 | +1,33 % | CNY 11,91 | CNY 12,29 | CNY 11,88 | 20,49M |
| 2026-08-06 | CNY 12,00 | -2,20 % | CNY 12,44 | CNY 12,49 | CNY 11,92 | 26,79M |
| 2026-08-05 | CNY 12,27 | +5,50 % | CNY 11,78 | CNY 12,39 | CNY 11,74 | 28,06M |
| 2026-08-04 | CNY 11,63 | +0,26 % | CNY 11,63 | CNY 11,80 | CNY 11,56 | 14,53M |
| 2026-08-03 | CNY 11,60 | -2,36 % | CNY 11,98 | CNY 11,98 | CNY 11,54 | 21,17M |
| 2026-07-31 | CNY 11,88 | +3,04 % | CNY 11,54 | CNY 11,97 | CNY 11,54 | 20,42M |
| 2026-07-30 | CNY 11,53 | -1,37 % | CNY 11,66 | CNY 12,16 | CNY 11,51 | 22,77M |
| 2026-07-29 | CNY 11,69 | +1,65 % | CNY 11,71 | CNY 11,96 | CNY 11,37 | 29,94M |
| 2026-07-28 | CNY 11,50 | +2,68 % | CNY 11,02 | CNY 11,65 | CNY 10,88 | 37,59M |
| 2026-07-27 | CNY 11,20 | +4,09 % | CNY 10,82 | CNY 11,25 | CNY 10,74 | 31,63M |
| 2026-07-24 | CNY 10,76 | -7,72 % | CNY 11,49 | CNY 11,49 | CNY 10,75 | 36,50M |
| 2026-07-23 | CNY 11,66 | +10,00 % | CNY 10,54 | CNY 11,66 | CNY 10,54 | 24,45M |
| 2026-07-22 | CNY 10,60 | +2,32 % | CNY 10,51 | CNY 10,88 | CNY 10,39 | 20,26M |
| 2026-07-21 | CNY 10,36 | +3,60 % | CNY 10,13 | CNY 10,38 | CNY 10,03 | 20,14M |
| 2026-07-20 | CNY 10,00 | +1,01 % | CNY 9,92 | CNY 10,13 | CNY 9,82 | 16,58M |
| 2026-07-17 | CNY 9,90 | -5,08 % | CNY 10,39 | CNY 10,42 | CNY 9,86 | 18,42M |
| 2026-07-16 | CNY 10,43 | -3,60 % | CNY 10,63 | CNY 10,82 | CNY 10,39 | 14,66M |
| 2026-07-15 | CNY 10,82 | +2,37 % | CNY 10,72 | CNY 11,10 | CNY 10,71 | 19,71M |
| 2026-07-14 | CNY 10,57 | +3,12 % | CNY 10,22 | CNY 10,59 | CNY 10,13 | 15,36M |
| 2026-07-13 | CNY 10,25 | -3,85 % | CNY 10,62 | CNY 10,63 | CNY 10,24 | 13,24M |
| 2026-07-10 | CNY 10,66 | -0,09 % | CNY 10,72 | CNY 10,88 | CNY 10,62 | 12,74M |
| 2026-07-09 | CNY 10,67 | -1,75 % | CNY 10,83 | CNY 10,92 | CNY 10,26 | 15,08M |
| 2026-07-08 | CNY 10,86 | -2,07 % | CNY 11,08 | CNY 11,21 | CNY 10,84 | 11,37M |
| 2026-07-07 | CNY 11,09 | -2,46 % | CNY 11,35 | CNY 11,35 | CNY 11,08 | 13,80M |
| 2026-07-06 | CNY 11,37 | +0,89 % | CNY 11,27 | CNY 11,66 | CNY 11,20 | 18,86M |
| 2026-07-03 | CNY 11,27 | +0,63 % | CNY 11,34 | CNY 11,49 | CNY 11,22 | 16,68M |
| 2026-07-02 | CNY 11,20 | -0,44 % | CNY 11,20 | CNY 11,59 | CNY 11,01 | 22,09M |
| 2026-07-01 | CNY 11,25 | +4,46 % | CNY 10,73 | CNY 11,62 | CNY 10,64 | 25,54M |
| 2026-06-30 | CNY 10,77 | -0,46 % | CNY 10,78 | CNY 10,80 | CNY 10,59 | 15,66M |
| 2026-06-29 | CNY 10,82 | +0,09 % | CNY 10,82 | CNY 11,07 | CNY 10,72 | 17,50M |
| 2026-06-26 | CNY 10,81 | -3,83 % | CNY 11,15 | CNY 11,24 | CNY 10,81 | 18,55M |
| 2026-06-25 | CNY 11,24 | -3,27 % | CNY 11,50 | CNY 11,52 | CNY 11,21 | 19,25M |
| 2026-06-24 | CNY 11,62 | +0,78 % | CNY 11,53 | CNY 11,83 | CNY 11,43 | 16,75M |
| 2026-06-23 | CNY 11,53 | -8,05 % | CNY 12,49 | CNY 12,49 | CNY 11,47 | 30,30M |
| 2026-06-22 | CNY 12,54 | +4,85 % | CNY 11,88 | CNY 12,55 | CNY 11,80 | 33,92M |
| 2026-06-18 | CNY 11,96 | +0,42 % | CNY 11,85 | CNY 12,22 | CNY 11,64 | 25,22M |
| 2026-06-17 | CNY 11,91 | -3,87 % | CNY 12,39 | CNY 12,49 | CNY 11,90 | 27,35M |
| 2026-06-16 | CNY 12,39 | +2,82 % | CNY 12,00 | CNY 12,72 | CNY 11,88 | 35,63M |
| 2026-06-15 | CNY 12,05 | +6,17 % | CNY 11,69 | CNY 12,09 | CNY 11,65 | 46,96M |
| 2026-06-12 | CNY 11,35 | +1,89 % | CNY 11,35 | CNY 11,85 | CNY 11,16 | 27,96M |
| 2026-06-11 | CNY 11,14 | +0,81 % | CNY 11,03 | CNY 11,22 | CNY 10,90 | 13,81M |
| 2026-06-10 | CNY 11,05 | -2,56 % | CNY 11,27 | CNY 11,27 | CNY 10,86 | 17,15M |
| 2026-06-09 | CNY 11,34 | -1,48 % | CNY 11,50 | CNY 11,58 | CNY 11,10 | 16,29M |
| 2026-06-08 | CNY 11,51 | -4,95 % | CNY 11,88 | CNY 11,96 | CNY 11,40 | 17,29M |
| 2026-06-05 | CNY 12,11 | -2,65 % | CNY 12,40 | CNY 12,52 | CNY 12,07 | 14,24M |
| 2026-06-04 | CNY 12,44 | -3,72 % | CNY 12,78 | CNY 12,82 | CNY 12,35 | 14,21M |
| 2026-06-03 | CNY 12,92 | -0,92 % | CNY 12,98 | CNY 13,17 | CNY 12,76 | 13,56M |
| 2026-06-02 | CNY 13,04 | +0,85 % | CNY 12,93 | CNY 13,15 | CNY 12,59 | 17,74M |
| 2026-06-01 | CNY 12,93 | -1,75 % | CNY 13,13 | CNY 13,27 | CNY 12,78 | 21,12M |
| 2026-05-29 | CNY 13,16 | -2,08 % | CNY 13,58 | CNY 13,59 | CNY 13,13 | 13,26M |
| 2026-05-28 | CNY 13,44 | -2,25 % | CNY 13,68 | CNY 13,74 | CNY 13,15 | 15,58M |
| 2026-05-27 | CNY 13,75 | -2,90 % | CNY 14,08 | CNY 14,17 | CNY 13,53 | 16,61M |
| 2026-05-26 | CNY 14,16 | +2,61 % | CNY 13,85 | CNY 14,19 | CNY 13,54 | 20,57M |