Capital Securities Corp. Ltd. Class A 601136
SSE · China · Finanzen
CNY 13,89-0,06 (-0,43 %)
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 13,89 | -0,43 % | CNY 13,98 | CNY 14,05 | CNY 13,85 | 6,53M |
| 2026-09-29 | CNY 13,95 | +0,72 % | CNY 13,88 | CNY 14,06 | CNY 13,84 | 6,43M |
| 2026-09-28 | CNY 13,85 | -2,40 % | CNY 14,15 | CNY 14,26 | CNY 13,81 | 10,42M |
| 2026-09-24 | CNY 14,19 | -2,27 % | CNY 14,41 | CNY 14,52 | CNY 14,16 | 10,39M |
| 2026-09-23 | CNY 14,52 | -0,07 % | CNY 14,62 | CNY 14,78 | CNY 14,45 | 10,63M |
| 2026-09-22 | CNY 14,53 | +0,14 % | CNY 14,59 | CNY 14,64 | CNY 14,43 | 14,35M |
| 2026-09-21 | CNY 14,51 | +2,11 % | CNY 14,26 | CNY 14,56 | CNY 14,16 | 15,56M |
| 2026-09-18 | CNY 14,21 | +1,50 % | CNY 14,06 | CNY 14,25 | CNY 14,04 | 12,27M |
| 2026-09-17 | CNY 14,00 | -0,85 % | CNY 14,01 | CNY 14,12 | CNY 13,96 | 9,23M |
| 2026-09-16 | CNY 14,12 | 0,00 % | CNY 14,14 | CNY 14,22 | CNY 13,98 | 12,49M |
| 2026-09-15 | CNY 14,12 | -1,19 % | CNY 14,24 | CNY 14,37 | CNY 14,08 | 10,28M |
| 2026-09-14 | CNY 14,29 | -1,45 % | CNY 14,36 | CNY 14,46 | CNY 14,24 | 13,67M |
| 2026-09-11 | CNY 14,50 | -4,92 % | CNY 15,10 | CNY 15,10 | CNY 14,37 | 25,18M |
| 2026-09-10 | CNY 15,25 | -0,13 % | CNY 15,12 | CNY 15,44 | CNY 15,12 | 20,62M |
| 2026-09-09 | CNY 15,27 | -1,42 % | CNY 15,46 | CNY 15,46 | CNY 15,18 | 17,91M |
| 2026-09-08 | CNY 15,49 | -0,96 % | CNY 15,66 | CNY 15,78 | CNY 15,35 | 29,09M |
| 2026-09-07 | CNY 15,64 | +0,64 % | CNY 15,45 | CNY 16,50 | CNY 15,41 | 45,76M |
| 2026-09-04 | CNY 15,54 | +2,64 % | CNY 15,30 | CNY 15,86 | CNY 14,99 | 48,73M |
| 2026-09-03 | CNY 15,14 | +0,07 % | CNY 15,13 | CNY 15,83 | CNY 15,08 | 40,85M |
| 2026-09-02 | CNY 15,13 | -2,89 % | CNY 15,35 | CNY 15,59 | CNY 14,99 | 35,96M |
| 2026-09-01 | CNY 15,58 | -1,77 % | CNY 15,86 | CNY 15,97 | CNY 15,35 | 60,22M |
| 2026-08-31 | CNY 15,86 | +9,99 % | CNY 14,42 | CNY 15,86 | CNY 14,16 | 42,11M |
| 2026-08-28 | CNY 14,42 | +0,77 % | CNY 14,26 | CNY 14,46 | CNY 14,15 | 14,06M |
| 2026-08-27 | CNY 14,31 | +1,56 % | CNY 14,10 | CNY 14,39 | CNY 14,04 | 18,01M |
| 2026-08-26 | CNY 14,09 | +1,95 % | CNY 13,88 | CNY 14,18 | CNY 13,82 | 13,41M |
| 2026-08-25 | CNY 13,82 | +0,88 % | CNY 13,72 | CNY 13,86 | CNY 13,66 | 5,68M |
| 2026-08-24 | CNY 13,70 | -0,22 % | CNY 13,76 | CNY 13,83 | CNY 13,69 | 6,12M |
| 2026-08-21 | CNY 13,73 | -0,58 % | CNY 13,81 | CNY 13,81 | CNY 13,63 | 5,00M |
| 2026-08-20 | CNY 13,81 | +0,44 % | CNY 13,80 | CNY 13,85 | CNY 13,70 | 6,18M |
| 2026-08-19 | CNY 13,75 | -1,65 % | CNY 13,97 | CNY 14,03 | CNY 13,73 | 9,52M |
| 2026-08-18 | CNY 13,98 | -1,89 % | CNY 14,28 | CNY 14,28 | CNY 13,93 | 8,52M |
| 2026-08-17 | CNY 14,25 | +0,28 % | CNY 14,17 | CNY 14,31 | CNY 14,10 | 6,91M |
| 2026-08-14 | CNY 14,21 | -1,25 % | CNY 14,45 | CNY 14,47 | CNY 14,21 | 8,44M |
| 2026-08-13 | CNY 14,39 | -1,10 % | CNY 14,58 | CNY 14,70 | CNY 14,37 | 13,73M |
| 2026-08-12 | CNY 14,55 | +0,41 % | CNY 14,51 | CNY 14,59 | CNY 14,45 | 6,47M |
| 2026-08-11 | CNY 14,49 | -0,89 % | CNY 14,55 | CNY 14,67 | CNY 14,48 | 5,99M |
| 2026-08-10 | CNY 14,62 | +0,07 % | CNY 14,61 | CNY 14,82 | CNY 14,61 | 8,41M |
| 2026-08-07 | CNY 14,61 | -0,54 % | CNY 14,65 | CNY 14,68 | CNY 14,50 | 9,62M |
| 2026-08-06 | CNY 14,69 | -0,94 % | CNY 14,85 | CNY 14,88 | CNY 14,59 | 8,72M |
| 2026-08-05 | CNY 14,83 | -0,67 % | CNY 14,91 | CNY 14,99 | CNY 14,78 | 13,22M |
| 2026-08-04 | CNY 14,93 | -0,80 % | CNY 15,05 | CNY 15,10 | CNY 14,90 | 14,29M |
| 2026-08-03 | CNY 15,05 | +2,87 % | CNY 14,50 | CNY 15,11 | CNY 14,48 | 19,07M |
| 2026-07-31 | CNY 14,63 | +0,07 % | CNY 14,49 | CNY 14,68 | CNY 14,47 | 11,25M |
| 2026-07-30 | CNY 14,62 | +1,67 % | CNY 14,30 | CNY 14,67 | CNY 14,27 | 15,76M |
| 2026-07-29 | CNY 14,38 | +3,45 % | CNY 13,87 | CNY 14,45 | CNY 13,87 | 15,33M |
| 2026-07-28 | CNY 13,90 | -0,43 % | CNY 13,86 | CNY 14,02 | CNY 13,80 | 6,53M |
| 2026-07-27 | CNY 13,96 | +0,65 % | CNY 13,90 | CNY 14,02 | CNY 13,68 | 8,55M |
| 2026-07-24 | CNY 13,87 | -3,61 % | CNY 14,23 | CNY 14,34 | CNY 13,86 | 7,65M |
| 2026-07-23 | CNY 14,39 | +1,48 % | CNY 14,17 | CNY 14,42 | CNY 14,14 | 8,40M |
| 2026-07-22 | CNY 14,18 | -1,66 % | CNY 14,40 | CNY 14,41 | CNY 14,05 | 10,28M |
| 2026-07-21 | CNY 14,42 | +0,63 % | CNY 14,34 | CNY 14,66 | CNY 14,24 | 17,01M |
| 2026-07-20 | CNY 14,33 | +2,80 % | CNY 13,96 | CNY 14,35 | CNY 13,94 | 16,91M |
| 2026-07-17 | CNY 13,94 | -0,92 % | CNY 13,96 | CNY 14,20 | CNY 13,85 | 14,53M |
| 2026-07-16 | CNY 14,07 | -0,42 % | CNY 14,00 | CNY 14,12 | CNY 13,83 | 10,54M |
| 2026-07-15 | CNY 14,13 | +0,71 % | CNY 13,83 | CNY 14,18 | CNY 13,49 | 16,12M |
| 2026-07-14 | CNY 14,03 | +0,36 % | CNY 13,88 | CNY 14,05 | CNY 13,75 | 8,77M |
| 2026-07-13 | CNY 13,98 | -1,20 % | CNY 14,14 | CNY 14,22 | CNY 13,93 | 10,43M |
| 2026-07-10 | CNY 14,15 | -1,05 % | CNY 14,20 | CNY 14,35 | CNY 14,04 | 9,91M |
| 2026-07-09 | CNY 14,30 | +1,35 % | CNY 14,08 | CNY 14,33 | CNY 14,03 | 9,33M |
| 2026-07-08 | CNY 14,11 | -0,98 % | CNY 14,24 | CNY 14,37 | CNY 14,10 | 7,40M |
| 2026-07-07 | CNY 14,25 | -2,66 % | CNY 14,65 | CNY 14,69 | CNY 14,22 | 10,96M |
| 2026-07-06 | CNY 14,64 | -0,27 % | CNY 14,82 | CNY 14,89 | CNY 14,55 | 12,72M |
| 2026-07-03 | CNY 14,68 | +0,89 % | CNY 14,67 | CNY 14,80 | CNY 14,51 | 12,59M |
| 2026-07-02 | CNY 14,55 | -1,69 % | CNY 14,84 | CNY 14,95 | CNY 14,52 | 16,42M |
| 2026-07-01 | CNY 14,80 | +6,09 % | CNY 13,85 | CNY 14,85 | CNY 13,85 | 28,26M |
| 2026-06-30 | CNY 13,95 | -0,43 % | CNY 14,00 | CNY 14,22 | CNY 13,86 | 11,14M |
| 2026-06-29 | CNY 14,01 | +0,43 % | CNY 13,85 | CNY 14,16 | CNY 13,75 | 12,33M |
| 2026-06-26 | CNY 13,95 | -4,06 % | CNY 14,47 | CNY 14,58 | CNY 13,93 | 14,82M |
| 2026-06-25 | CNY 14,54 | +1,89 % | CNY 14,16 | CNY 14,72 | CNY 14,09 | 20,16M |
| 2026-06-24 | CNY 14,27 | -3,71 % | CNY 14,75 | CNY 14,95 | CNY 14,26 | 16,66M |
| 2026-06-23 | CNY 14,82 | +0,61 % | CNY 14,72 | CNY 15,14 | CNY 14,66 | 21,56M |
| 2026-06-22 | CNY 14,73 | +5,36 % | CNY 13,94 | CNY 14,79 | CNY 13,92 | 24,04M |
| 2026-06-18 | CNY 13,98 | -2,98 % | CNY 14,29 | CNY 14,40 | CNY 13,98 | 11,18M |
| 2026-06-17 | CNY 14,41 | -0,76 % | CNY 14,45 | CNY 14,81 | CNY 14,35 | 10,96M |
| 2026-06-16 | CNY 14,52 | +0,83 % | CNY 14,36 | CNY 14,57 | CNY 14,20 | 12,74M |
| 2026-06-15 | CNY 14,40 | +2,27 % | CNY 14,05 | CNY 14,74 | CNY 14,01 | 21,62M |
| 2026-06-12 | CNY 14,08 | +3,76 % | CNY 13,41 | CNY 14,15 | CNY 13,24 | 22,38M |
| 2026-06-11 | CNY 13,57 | -1,45 % | CNY 13,79 | CNY 14,25 | CNY 13,48 | 15,54M |
| 2026-06-10 | CNY 13,77 | +0,51 % | CNY 13,62 | CNY 13,86 | CNY 13,60 | 8,58M |
| 2026-06-09 | CNY 13,70 | +0,59 % | CNY 13,64 | CNY 13,80 | CNY 13,51 | 8,37M |
| 2026-06-08 | CNY 13,62 | -2,30 % | CNY 13,76 | CNY 13,90 | CNY 13,48 | 10,63M |
| 2026-06-05 | CNY 13,94 | -0,29 % | CNY 13,99 | CNY 14,10 | CNY 13,90 | 7,70M |
| 2026-06-04 | CNY 13,98 | -2,31 % | CNY 14,21 | CNY 14,32 | CNY 13,85 | 10,17M |
| 2026-06-03 | CNY 14,31 | -1,11 % | CNY 14,48 | CNY 14,49 | CNY 14,24 | 9,74M |
| 2026-06-02 | CNY 14,47 | -1,23 % | CNY 14,65 | CNY 14,68 | CNY 14,33 | 9,54M |
| 2026-06-01 | CNY 14,65 | +0,62 % | CNY 14,60 | CNY 14,69 | CNY 14,35 | 7,98M |
| 2026-05-29 | CNY 14,56 | -0,55 % | CNY 14,69 | CNY 14,88 | CNY 14,56 | 17,35M |
| 2026-05-28 | CNY 14,64 | -2,27 % | CNY 14,97 | CNY 14,98 | CNY 14,56 | 10,56M |
| 2026-05-27 | CNY 14,98 | -1,64 % | CNY 15,19 | CNY 15,35 | CNY 14,96 | 8,97M |
| 2026-05-26 | CNY 15,23 | +0,33 % | CNY 15,15 | CNY 15,35 | CNY 15,01 | 8,71M |