Pacific Securities Co., Ltd. Class A 601099
SSE · China · Finanzen
CNY 3,460,00 (0,00 %)
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 3,46 | 0,00 % | CNY 3,48 | CNY 3,50 | CNY 3,45 | 69,57M |
| 2026-09-29 | CNY 3,46 | +0,87 % | CNY 3,42 | CNY 3,49 | CNY 3,41 | 90,68M |
| 2026-09-28 | CNY 3,43 | -2,56 % | CNY 3,50 | CNY 3,52 | CNY 3,41 | 96,91M |
| 2026-09-24 | CNY 3,52 | -0,56 % | CNY 3,53 | CNY 3,57 | CNY 3,48 | 134,58M |
| 2026-09-23 | CNY 3,54 | -0,84 % | CNY 3,58 | CNY 3,61 | CNY 3,53 | 107,80M |
| 2026-09-22 | CNY 3,57 | 0,00 % | CNY 3,56 | CNY 3,69 | CNY 3,56 | 205,14M |
| 2026-09-21 | CNY 3,57 | +2,88 % | CNY 3,47 | CNY 3,62 | CNY 3,45 | 188,51M |
| 2026-09-18 | CNY 3,47 | +2,06 % | CNY 3,41 | CNY 3,48 | CNY 3,41 | 104,42M |
| 2026-09-17 | CNY 3,40 | -1,16 % | CNY 3,42 | CNY 3,45 | CNY 3,39 | 76,37M |
| 2026-09-16 | CNY 3,44 | +0,58 % | CNY 3,40 | CNY 3,46 | CNY 3,38 | 84,89M |
| 2026-09-15 | CNY 3,42 | -0,58 % | CNY 3,44 | CNY 3,45 | CNY 3,42 | 74,37M |
| 2026-09-14 | CNY 3,44 | +0,29 % | CNY 3,41 | CNY 3,47 | CNY 3,40 | 84,20M |
| 2026-09-11 | CNY 3,43 | -4,46 % | CNY 3,55 | CNY 3,56 | CNY 3,39 | 214,26M |
| 2026-09-10 | CNY 3,59 | +1,70 % | CNY 3,53 | CNY 3,60 | CNY 3,50 | 140,95M |
| 2026-09-09 | CNY 3,53 | -0,84 % | CNY 3,55 | CNY 3,56 | CNY 3,52 | 77,61M |
| 2026-09-08 | CNY 3,56 | +0,85 % | CNY 3,54 | CNY 3,57 | CNY 3,50 | 83,20M |
| 2026-09-07 | CNY 3,53 | -1,40 % | CNY 3,58 | CNY 3,61 | CNY 3,53 | 113,38M |
| 2026-09-04 | CNY 3,58 | +0,28 % | CNY 3,57 | CNY 3,64 | CNY 3,56 | 145,76M |
| 2026-09-03 | CNY 3,57 | +0,28 % | CNY 3,56 | CNY 3,62 | CNY 3,53 | 126,53M |
| 2026-09-02 | CNY 3,56 | -2,73 % | CNY 3,63 | CNY 3,64 | CNY 3,55 | 144,35M |
| 2026-09-01 | CNY 3,66 | +2,23 % | CNY 3,56 | CNY 3,67 | CNY 3,55 | 226,11M |
| 2026-08-31 | CNY 3,58 | 0,00 % | CNY 3,58 | CNY 3,61 | CNY 3,52 | 154,03M |
| 2026-08-28 | CNY 3,58 | -0,56 % | CNY 3,59 | CNY 3,62 | CNY 3,52 | 206,04M |
| 2026-08-27 | CNY 3,60 | +2,56 % | CNY 3,51 | CNY 3,64 | CNY 3,50 | 306,84M |
| 2026-08-26 | CNY 3,51 | +3,54 % | CNY 3,38 | CNY 3,62 | CNY 3,37 | 257,71M |
| 2026-08-25 | CNY 3,39 | +0,59 % | CNY 3,35 | CNY 3,40 | CNY 3,34 | 62,44M |
| 2026-08-24 | CNY 3,37 | +0,90 % | CNY 3,36 | CNY 3,42 | CNY 3,32 | 93,93M |
| 2026-08-21 | CNY 3,34 | 0,00 % | CNY 3,33 | CNY 3,36 | CNY 3,30 | 60,68M |
| 2026-08-20 | CNY 3,34 | +0,60 % | CNY 3,32 | CNY 3,36 | CNY 3,31 | 66,47M |
| 2026-08-19 | CNY 3,32 | -2,92 % | CNY 3,40 | CNY 3,43 | CNY 3,31 | 135,04M |
| 2026-08-18 | CNY 3,42 | -3,39 % | CNY 3,52 | CNY 3,53 | CNY 3,42 | 167,15M |
| 2026-08-17 | CNY 3,54 | +2,02 % | CNY 3,45 | CNY 3,57 | CNY 3,40 | 233,70M |
| 2026-08-14 | CNY 3,47 | +1,17 % | CNY 3,44 | CNY 3,53 | CNY 3,40 | 196,54M |
| 2026-08-13 | CNY 3,43 | +0,29 % | CNY 3,42 | CNY 3,48 | CNY 3,42 | 100,65M |
| 2026-08-12 | CNY 3,42 | +0,88 % | CNY 3,39 | CNY 3,45 | CNY 3,37 | 79,00M |
| 2026-08-11 | CNY 3,39 | -0,88 % | CNY 3,42 | CNY 3,43 | CNY 3,39 | 63,03M |
| 2026-08-10 | CNY 3,42 | 0,00 % | CNY 3,41 | CNY 3,45 | CNY 3,41 | 72,30M |
| 2026-08-07 | CNY 3,42 | -0,87 % | CNY 3,45 | CNY 3,45 | CNY 3,38 | 85,24M |
| 2026-08-06 | CNY 3,45 | -1,71 % | CNY 3,50 | CNY 3,50 | CNY 3,42 | 92,67M |
| 2026-08-05 | CNY 3,51 | +0,29 % | CNY 3,50 | CNY 3,54 | CNY 3,49 | 86,67M |
| 2026-08-04 | CNY 3,50 | -0,57 % | CNY 3,51 | CNY 3,55 | CNY 3,49 | 76,84M |
| 2026-08-03 | CNY 3,52 | +1,73 % | CNY 3,44 | CNY 3,52 | CNY 3,43 | 97,52M |
| 2026-07-31 | CNY 3,46 | +0,29 % | CNY 3,46 | CNY 3,50 | CNY 3,45 | 92,14M |
| 2026-07-30 | CNY 3,45 | +0,29 % | CNY 3,44 | CNY 3,48 | CNY 3,41 | 108,65M |
| 2026-07-29 | CNY 3,44 | +2,99 % | CNY 3,34 | CNY 3,46 | CNY 3,34 | 130,70M |
| 2026-07-28 | CNY 3,34 | -0,89 % | CNY 3,36 | CNY 3,38 | CNY 3,33 | 58,65M |
| 2026-07-27 | CNY 3,37 | +1,20 % | CNY 3,32 | CNY 3,38 | CNY 3,30 | 72,98M |
| 2026-07-24 | CNY 3,33 | -3,20 % | CNY 3,41 | CNY 3,42 | CNY 3,32 | 89,69M |
| 2026-07-23 | CNY 3,44 | +1,18 % | CNY 3,39 | CNY 3,44 | CNY 3,39 | 85,78M |
| 2026-07-22 | CNY 3,40 | -2,02 % | CNY 3,44 | CNY 3,46 | CNY 3,39 | 103,17M |
| 2026-07-21 | CNY 3,47 | +0,87 % | CNY 3,42 | CNY 3,49 | CNY 3,42 | 132,54M |
| 2026-07-20 | CNY 3,44 | +1,18 % | CNY 3,40 | CNY 3,46 | CNY 3,38 | 116,18M |
| 2026-07-17 | CNY 3,40 | -0,87 % | CNY 3,41 | CNY 3,49 | CNY 3,39 | 148,40M |
| 2026-07-16 | CNY 3,43 | -0,58 % | CNY 3,42 | CNY 3,45 | CNY 3,39 | 100,59M |
| 2026-07-15 | CNY 3,45 | +1,47 % | CNY 3,38 | CNY 3,46 | CNY 3,38 | 118,54M |
| 2026-07-14 | CNY 3,40 | +0,59 % | CNY 3,37 | CNY 3,40 | CNY 3,34 | 82,20M |
| 2026-07-13 | CNY 3,38 | -0,59 % | CNY 3,39 | CNY 3,43 | CNY 3,36 | 84,69M |
| 2026-07-10 | CNY 3,40 | -0,87 % | CNY 3,42 | CNY 3,44 | CNY 3,36 | 94,12M |
| 2026-07-09 | CNY 3,43 | +1,18 % | CNY 3,39 | CNY 3,44 | CNY 3,37 | 95,18M |
| 2026-07-08 | CNY 3,39 | 0,00 % | CNY 3,37 | CNY 3,42 | CNY 3,36 | 64,03M |
| 2026-07-07 | CNY 3,39 | -2,59 % | CNY 3,47 | CNY 3,47 | CNY 3,38 | 99,52M |
| 2026-07-06 | CNY 3,48 | +0,29 % | CNY 3,48 | CNY 3,51 | CNY 3,44 | 108,46M |
| 2026-07-03 | CNY 3,47 | -0,29 % | CNY 3,49 | CNY 3,51 | CNY 3,42 | 129,26M |
| 2026-07-02 | CNY 3,48 | -1,42 % | CNY 3,50 | CNY 3,56 | CNY 3,46 | 183,49M |
| 2026-07-01 | CNY 3,53 | +4,75 % | CNY 3,38 | CNY 3,58 | CNY 3,38 | 285,08M |
| 2026-06-30 | CNY 3,37 | +0,60 % | CNY 3,35 | CNY 3,40 | CNY 3,30 | 97,79M |
| 2026-06-29 | CNY 3,35 | -0,59 % | CNY 3,36 | CNY 3,40 | CNY 3,28 | 121,52M |
| 2026-06-26 | CNY 3,37 | -4,53 % | CNY 3,49 | CNY 3,53 | CNY 3,34 | 211,38M |
| 2026-06-25 | CNY 3,53 | +4,13 % | CNY 3,38 | CNY 3,53 | CNY 3,36 | 277,95M |
| 2026-06-24 | CNY 3,39 | -3,42 % | CNY 3,46 | CNY 3,54 | CNY 3,36 | 227,20M |
| 2026-06-23 | CNY 3,51 | +2,63 % | CNY 3,39 | CNY 3,68 | CNY 3,37 | 385,11M |
| 2026-06-22 | CNY 3,42 | +6,21 % | CNY 3,19 | CNY 3,44 | CNY 3,18 | 241,81M |
| 2026-06-18 | CNY 3,22 | -3,59 % | CNY 3,33 | CNY 3,34 | CNY 3,21 | 112,28M |
| 2026-06-17 | CNY 3,34 | 0,00 % | CNY 3,33 | CNY 3,40 | CNY 3,32 | 109,61M |
| 2026-06-16 | CNY 3,34 | -0,30 % | CNY 3,34 | CNY 3,37 | CNY 3,29 | 114,61M |
| 2026-06-15 | CNY 3,35 | +2,76 % | CNY 3,27 | CNY 3,45 | CNY 3,26 | 210,42M |
| 2026-06-12 | CNY 3,26 | +3,49 % | CNY 3,17 | CNY 3,27 | CNY 3,15 | 153,75M |
| 2026-06-11 | CNY 3,15 | -2,17 % | CNY 3,20 | CNY 3,24 | CNY 3,12 | 96,93M |
| 2026-06-10 | CNY 3,22 | +1,58 % | CNY 3,16 | CNY 3,26 | CNY 3,15 | 141,61M |
| 2026-06-09 | CNY 3,17 | +0,32 % | CNY 3,16 | CNY 3,19 | CNY 3,13 | 91,12M |
| 2026-06-08 | CNY 3,16 | -2,47 % | CNY 3,20 | CNY 3,24 | CNY 3,12 | 106,82M |
| 2026-06-05 | CNY 3,24 | -0,31 % | CNY 3,24 | CNY 3,27 | CNY 3,22 | 89,78M |
| 2026-06-04 | CNY 3,25 | -1,52 % | CNY 3,28 | CNY 3,30 | CNY 3,22 | 106,13M |
| 2026-06-03 | CNY 3,30 | -1,79 % | CNY 3,35 | CNY 3,36 | CNY 3,29 | 109,76M |
| 2026-06-02 | CNY 3,36 | -0,88 % | CNY 3,39 | CNY 3,40 | CNY 3,33 | 90,03M |
| 2026-06-01 | CNY 3,39 | +0,89 % | CNY 3,36 | CNY 3,40 | CNY 3,33 | 94,80M |
| 2026-05-29 | CNY 3,36 | +0,30 % | CNY 3,34 | CNY 3,41 | CNY 3,34 | 115,55M |
| 2026-05-28 | CNY 3,35 | -2,05 % | CNY 3,42 | CNY 3,43 | CNY 3,31 | 119,33M |
| 2026-05-27 | CNY 3,42 | -2,01 % | CNY 3,47 | CNY 3,53 | CNY 3,41 | 110,20M |
| 2026-05-26 | CNY 3,49 | -0,29 % | CNY 3,49 | CNY 3,55 | CNY 3,44 | 112,35M |