CSC Financial Co., Ltd. Class A 601066
SSE · China · Finanzen
CNY 23,03+0,02 (+0,09 %)
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 23,03 | +0,09 % | CNY 23,10 | CNY 23,16 | CNY 22,91 | 7,20M |
| 2026-09-29 | CNY 23,01 | -0,09 % | CNY 23,29 | CNY 23,31 | CNY 22,99 | 7,99M |
| 2026-09-28 | CNY 23,03 | -1,58 % | CNY 23,33 | CNY 23,39 | CNY 22,94 | 10,46M |
| 2026-09-24 | CNY 23,40 | -1,14 % | CNY 23,67 | CNY 23,83 | CNY 23,35 | 8,84M |
| 2026-09-23 | CNY 23,67 | -0,42 % | CNY 23,77 | CNY 23,83 | CNY 23,61 | 6,92M |
| 2026-09-22 | CNY 23,77 | -0,08 % | CNY 23,81 | CNY 23,96 | CNY 23,70 | 11,05M |
| 2026-09-21 | CNY 23,79 | +0,72 % | CNY 23,65 | CNY 23,80 | CNY 23,56 | 11,43M |
| 2026-09-18 | CNY 23,62 | +1,85 % | CNY 23,36 | CNY 23,78 | CNY 23,32 | 14,65M |
| 2026-09-17 | CNY 23,19 | -1,57 % | CNY 23,37 | CNY 23,58 | CNY 23,16 | 11,50M |
| 2026-09-16 | CNY 23,56 | +0,68 % | CNY 23,42 | CNY 23,64 | CNY 23,14 | 11,42M |
| 2026-09-15 | CNY 23,40 | -0,85 % | CNY 23,52 | CNY 23,66 | CNY 23,37 | 11,54M |
| 2026-09-14 | CNY 23,60 | -0,67 % | CNY 23,74 | CNY 23,80 | CNY 23,50 | 11,43M |
| 2026-09-11 | CNY 23,76 | -2,66 % | CNY 24,30 | CNY 24,30 | CNY 23,61 | 16,23M |
| 2026-09-10 | CNY 24,41 | +0,66 % | CNY 24,24 | CNY 24,49 | CNY 24,14 | 11,24M |
| 2026-09-09 | CNY 24,25 | -0,45 % | CNY 24,30 | CNY 24,32 | CNY 24,06 | 13,30M |
| 2026-09-08 | CNY 24,36 | -1,97 % | CNY 24,95 | CNY 24,95 | CNY 24,33 | 22,13M |
| 2026-09-07 | CNY 24,85 | -1,70 % | CNY 25,27 | CNY 25,42 | CNY 24,78 | 17,52M |
| 2026-09-04 | CNY 25,28 | +1,12 % | CNY 25,10 | CNY 25,78 | CNY 25,03 | 22,78M |
| 2026-09-03 | CNY 25,00 | +0,77 % | CNY 24,81 | CNY 25,38 | CNY 24,81 | 15,92M |
| 2026-09-02 | CNY 24,81 | -2,90 % | CNY 25,40 | CNY 25,47 | CNY 24,80 | 17,40M |
| 2026-09-01 | CNY 25,55 | -0,20 % | CNY 25,47 | CNY 25,74 | CNY 25,45 | 16,79M |
| 2026-08-31 | CNY 25,60 | +0,08 % | CNY 25,57 | CNY 25,63 | CNY 25,18 | 15,41M |
| 2026-08-28 | CNY 25,58 | -0,78 % | CNY 25,77 | CNY 25,78 | CNY 25,47 | 15,23M |
| 2026-08-27 | CNY 25,78 | +2,02 % | CNY 25,27 | CNY 25,79 | CNY 25,00 | 28,70M |
| 2026-08-26 | CNY 25,27 | +2,56 % | CNY 24,65 | CNY 25,47 | CNY 24,60 | 29,58M |
| 2026-08-25 | CNY 24,64 | -0,61 % | CNY 24,78 | CNY 24,79 | CNY 24,41 | 15,24M |
| 2026-08-24 | CNY 24,79 | +0,04 % | CNY 24,78 | CNY 25,00 | CNY 24,62 | 16,58M |
| 2026-08-21 | CNY 24,78 | -0,12 % | CNY 24,82 | CNY 24,93 | CNY 24,62 | 12,00M |
| 2026-08-20 | CNY 24,81 | -1,23 % | CNY 25,25 | CNY 25,29 | CNY 24,60 | 16,38M |
| 2026-08-19 | CNY 25,12 | -1,22 % | CNY 25,21 | CNY 25,68 | CNY 25,10 | 22,79M |
| 2026-08-18 | CNY 25,43 | -1,32 % | CNY 25,71 | CNY 25,80 | CNY 24,90 | 33,03M |
| 2026-08-17 | CNY 25,77 | +0,90 % | CNY 25,47 | CNY 25,79 | CNY 25,39 | 21,39M |
| 2026-08-14 | CNY 25,54 | -1,66 % | CNY 25,99 | CNY 26,13 | CNY 25,45 | 23,60M |
| 2026-08-13 | CNY 25,97 | +1,05 % | CNY 25,75 | CNY 26,47 | CNY 25,73 | 32,47M |
| 2026-08-12 | CNY 25,70 | -0,04 % | CNY 25,61 | CNY 25,88 | CNY 25,50 | 18,27M |
| 2026-08-11 | CNY 25,71 | -0,96 % | CNY 25,90 | CNY 26,26 | CNY 25,69 | 28,37M |
| 2026-08-10 | CNY 25,96 | -0,31 % | CNY 26,05 | CNY 26,17 | CNY 25,83 | 19,67M |
| 2026-08-07 | CNY 26,04 | +0,35 % | CNY 25,83 | CNY 26,04 | CNY 25,57 | 21,33M |
| 2026-08-06 | CNY 25,95 | -0,31 % | CNY 25,98 | CNY 26,00 | CNY 25,61 | 24,22M |
| 2026-08-05 | CNY 26,03 | +0,70 % | CNY 25,68 | CNY 26,20 | CNY 25,68 | 25,23M |
| 2026-08-04 | CNY 25,85 | +1,13 % | CNY 25,60 | CNY 25,98 | CNY 25,55 | 22,25M |
| 2026-08-03 | CNY 25,56 | -0,81 % | CNY 25,50 | CNY 25,84 | CNY 25,30 | 22,33M |
| 2026-07-31 | CNY 25,77 | -0,27 % | CNY 25,88 | CNY 26,25 | CNY 25,68 | 25,61M |
| 2026-07-30 | CNY 25,84 | -0,12 % | CNY 25,74 | CNY 26,20 | CNY 25,36 | 21,87M |
| 2026-07-29 | CNY 25,87 | +1,69 % | CNY 25,48 | CNY 26,06 | CNY 25,28 | 24,08M |
| 2026-07-28 | CNY 25,44 | -3,82 % | CNY 26,23 | CNY 26,34 | CNY 25,39 | 28,30M |
| 2026-07-27 | CNY 26,45 | +1,46 % | CNY 25,99 | CNY 26,48 | CNY 25,60 | 25,14M |
| 2026-07-24 | CNY 26,07 | -3,12 % | CNY 26,85 | CNY 26,86 | CNY 26,00 | 28,50M |
| 2026-07-23 | CNY 26,91 | +0,26 % | CNY 26,71 | CNY 27,23 | CNY 26,31 | 27,67M |
| 2026-07-22 | CNY 26,84 | +0,71 % | CNY 26,30 | CNY 27,33 | CNY 26,15 | 41,28M |
| 2026-07-21 | CNY 26,65 | -0,04 % | CNY 26,70 | CNY 26,93 | CNY 25,95 | 40,68M |
| 2026-07-20 | CNY 26,66 | +0,60 % | CNY 26,68 | CNY 27,12 | CNY 26,20 | 33,59M |
| 2026-07-17 | CNY 26,50 | -1,52 % | CNY 26,73 | CNY 27,50 | CNY 26,50 | 38,14M |
| 2026-07-16 | CNY 26,91 | -3,27 % | CNY 27,35 | CNY 27,55 | CNY 26,74 | 30,99M |
| 2026-07-15 | CNY 27,82 | +3,19 % | CNY 27,07 | CNY 28,00 | CNY 26,71 | 45,11M |
| 2026-07-14 | CNY 26,96 | +1,13 % | CNY 26,35 | CNY 26,96 | CNY 26,13 | 34,32M |
| 2026-07-13 | CNY 26,66 | -2,17 % | CNY 26,90 | CNY 27,19 | CNY 25,60 | 43,97M |
| 2026-07-10 | CNY 27,25 | -7,00 % | CNY 29,04 | CNY 29,06 | CNY 27,24 | 72,45M |
| 2026-07-09 | CNY 29,30 | +5,55 % | CNY 28,20 | CNY 29,39 | CNY 27,73 | 70,95M |
| 2026-07-08 | CNY 27,76 | -0,61 % | CNY 27,90 | CNY 28,80 | CNY 27,61 | 45,84M |
| 2026-07-07 | CNY 27,93 | -2,55 % | CNY 28,28 | CNY 28,85 | CNY 27,77 | 44,69M |
| 2026-07-06 | CNY 28,66 | +1,20 % | CNY 28,97 | CNY 29,05 | CNY 28,36 | 53,53M |
| 2026-07-03 | CNY 28,32 | -0,18 % | CNY 28,60 | CNY 28,87 | CNY 27,88 | 54,58M |
| 2026-07-02 | CNY 28,37 | -5,46 % | CNY 29,71 | CNY 29,71 | CNY 28,32 | 83,91M |
| 2026-07-01 | CNY 30,01 | +3,23 % | CNY 29,00 | CNY 30,78 | CNY 28,72 | 122,35M |
| 2026-06-30 | CNY 29,07 | -1,32 % | CNY 29,08 | CNY 29,65 | CNY 28,67 | 79,18M |
| 2026-06-29 | CNY 29,46 | -2,61 % | CNY 30,02 | CNY 30,88 | CNY 29,07 | 108,48M |
| 2026-06-26 | CNY 30,25 | +2,33 % | CNY 29,60 | CNY 31,40 | CNY 29,60 | 146,39M |
| 2026-06-25 | CNY 29,56 | +6,60 % | CNY 27,73 | CNY 30,50 | CNY 27,36 | 153,95M |
| 2026-06-24 | CNY 27,73 | -3,75 % | CNY 28,19 | CNY 28,93 | CNY 27,60 | 95,35M |
| 2026-06-23 | CNY 28,81 | +5,18 % | CNY 28,60 | CNY 29,91 | CNY 28,40 | 151,98M |
| 2026-06-22 | CNY 27,39 | +10,00 % | CNY 24,80 | CNY 27,39 | CNY 24,80 | 86,96M |
| 2026-06-18 | CNY 24,90 | -3,94 % | CNY 25,82 | CNY 25,98 | CNY 24,90 | 41,75M |
| 2026-06-17 | CNY 25,92 | +0,66 % | CNY 25,75 | CNY 26,31 | CNY 25,56 | 37,89M |
| 2026-06-16 | CNY 25,75 | -0,69 % | CNY 25,43 | CNY 25,80 | CNY 25,23 | 35,12M |
| 2026-06-15 | CNY 25,93 | +1,85 % | CNY 25,42 | CNY 26,46 | CNY 25,30 | 59,56M |
| 2026-06-12 | CNY 25,46 | +3,54 % | CNY 24,42 | CNY 25,63 | CNY 24,06 | 53,39M |
| 2026-06-11 | CNY 24,59 | -1,44 % | CNY 24,74 | CNY 25,37 | CNY 24,33 | 33,06M |
| 2026-06-10 | CNY 24,95 | -0,04 % | CNY 24,75 | CNY 25,05 | CNY 24,38 | 29,96M |
| 2026-06-09 | CNY 24,96 | +2,34 % | CNY 24,49 | CNY 25,31 | CNY 24,10 | 35,68M |
| 2026-06-08 | CNY 24,39 | -0,61 % | CNY 24,54 | CNY 25,55 | CNY 24,27 | 46,85M |
| 2026-06-05 | CNY 24,54 | -2,11 % | CNY 25,07 | CNY 25,16 | CNY 24,46 | 40,06M |
| 2026-06-04 | CNY 25,07 | -1,88 % | CNY 25,57 | CNY 26,53 | CNY 24,94 | 44,14M |
| 2026-06-03 | CNY 25,55 | -0,97 % | CNY 25,51 | CNY 25,90 | CNY 25,31 | 51,26M |
| 2026-06-02 | CNY 25,80 | +6,17 % | CNY 24,06 | CNY 26,00 | CNY 23,91 | 93,18M |
| 2026-06-01 | CNY 24,30 | -0,37 % | CNY 24,05 | CNY 24,91 | CNY 23,90 | 43,88M |
| 2026-05-29 | CNY 24,39 | +5,58 % | CNY 23,08 | CNY 25,18 | CNY 22,99 | 68,30M |
| 2026-05-28 | CNY 23,10 | -2,65 % | CNY 23,48 | CNY 23,63 | CNY 23,01 | 28,23M |
| 2026-05-27 | CNY 23,73 | +0,04 % | CNY 23,31 | CNY 23,91 | CNY 23,14 | 34,42M |
| 2026-05-26 | CNY 23,72 | +5,66 % | CNY 22,45 | CNY 24,11 | CNY 22,35 | 67,97M |