Seazen Holdings Co.,Ltd. Class A 601155
SSE · China · Finanzen
CNY 12,87-0,14 (-1,08 %)
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 12,87 | -1,08 % | CNY 12,69 | CNY 13,13 | CNY 11,90 | 63,25M |
| 2026-09-29 | CNY 13,01 | +2,76 % | CNY 12,79 | CNY 13,27 | CNY 12,65 | 37,46M |
| 2026-09-28 | CNY 12,66 | +0,80 % | CNY 12,57 | CNY 12,81 | CNY 12,42 | 22,39M |
| 2026-09-24 | CNY 12,56 | -3,01 % | CNY 12,90 | CNY 13,08 | CNY 12,51 | 19,52M |
| 2026-09-23 | CNY 12,95 | +0,23 % | CNY 12,80 | CNY 13,32 | CNY 12,71 | 29,46M |
| 2026-09-22 | CNY 12,92 | +1,73 % | CNY 12,45 | CNY 13,00 | CNY 12,44 | 30,04M |
| 2026-09-21 | CNY 12,70 | +3,76 % | CNY 12,00 | CNY 12,95 | CNY 11,68 | 52,23M |
| 2026-09-18 | CNY 12,24 | +9,87 % | CNY 11,09 | CNY 12,25 | CNY 11,09 | 39,88M |
| 2026-09-17 | CNY 11,14 | -0,62 % | CNY 11,22 | CNY 11,26 | CNY 11,06 | 8,74M |
| 2026-09-16 | CNY 11,21 | -0,62 % | CNY 11,28 | CNY 11,30 | CNY 10,91 | 16,58M |
| 2026-09-15 | CNY 11,28 | -2,59 % | CNY 11,51 | CNY 11,59 | CNY 11,20 | 12,94M |
| 2026-09-14 | CNY 11,58 | -0,43 % | CNY 11,60 | CNY 11,79 | CNY 11,45 | 21,72M |
| 2026-09-11 | CNY 11,63 | -2,76 % | CNY 12,01 | CNY 12,01 | CNY 11,51 | 12,00M |
| 2026-09-10 | CNY 11,96 | +0,42 % | CNY 12,08 | CNY 12,10 | CNY 11,72 | 13,58M |
| 2026-09-09 | CNY 11,91 | -2,78 % | CNY 12,26 | CNY 12,32 | CNY 11,85 | 17,25M |
| 2026-09-08 | CNY 12,25 | +0,82 % | CNY 12,15 | CNY 12,40 | CNY 12,07 | 19,96M |
| 2026-09-07 | CNY 12,15 | -0,08 % | CNY 12,20 | CNY 12,38 | CNY 11,97 | 23,64M |
| 2026-09-04 | CNY 12,16 | +0,16 % | CNY 12,15 | CNY 12,58 | CNY 12,11 | 27,07M |
| 2026-09-03 | CNY 12,14 | +1,68 % | CNY 11,94 | CNY 12,39 | CNY 11,88 | 23,79M |
| 2026-09-02 | CNY 11,94 | +1,10 % | CNY 11,78 | CNY 12,13 | CNY 11,56 | 25,42M |
| 2026-09-01 | CNY 11,81 | +3,69 % | CNY 11,43 | CNY 11,95 | CNY 11,39 | 32,71M |
| 2026-08-31 | CNY 11,39 | -5,00 % | CNY 12,46 | CNY 12,50 | CNY 11,37 | 48,81M |
| 2026-08-28 | CNY 11,99 | +1,35 % | CNY 12,00 | CNY 12,55 | CNY 11,85 | 31,10M |
| 2026-08-27 | CNY 11,83 | +0,34 % | CNY 11,74 | CNY 12,10 | CNY 11,70 | 22,99M |
| 2026-08-26 | CNY 11,79 | +6,12 % | CNY 11,12 | CNY 11,91 | CNY 11,07 | 32,33M |
| 2026-08-25 | CNY 11,11 | +2,40 % | CNY 10,84 | CNY 11,20 | CNY 10,81 | 16,32M |
| 2026-08-24 | CNY 10,85 | -0,82 % | CNY 10,95 | CNY 11,08 | CNY 10,76 | 15,59M |
| 2026-08-21 | CNY 10,94 | -3,27 % | CNY 11,20 | CNY 11,32 | CNY 10,77 | 24,52M |
| 2026-08-20 | CNY 11,31 | +2,08 % | CNY 11,03 | CNY 11,67 | CNY 11,01 | 37,67M |
| 2026-08-19 | CNY 11,08 | -0,54 % | CNY 11,17 | CNY 11,50 | CNY 11,02 | 27,74M |
| 2026-08-18 | CNY 11,14 | +0,18 % | CNY 11,10 | CNY 11,37 | CNY 11,08 | 23,40M |
| 2026-08-17 | CNY 11,12 | -0,27 % | CNY 11,10 | CNY 11,24 | CNY 10,88 | 23,13M |
| 2026-08-14 | CNY 11,15 | -3,46 % | CNY 11,55 | CNY 11,57 | CNY 11,12 | 30,45M |
| 2026-08-13 | CNY 11,55 | -5,09 % | CNY 12,00 | CNY 12,10 | CNY 11,52 | 35,45M |
| 2026-08-12 | CNY 12,17 | +10,04 % | CNY 11,15 | CNY 12,17 | CNY 11,06 | 46,74M |
| 2026-08-11 | CNY 11,06 | -1,78 % | CNY 11,25 | CNY 11,48 | CNY 11,05 | 21,02M |
| 2026-08-10 | CNY 11,26 | +2,18 % | CNY 11,00 | CNY 11,45 | CNY 11,00 | 28,79M |
| 2026-08-07 | CNY 11,02 | -1,08 % | CNY 11,08 | CNY 11,18 | CNY 10,87 | 18,64M |
| 2026-08-06 | CNY 11,14 | +1,83 % | CNY 10,95 | CNY 11,23 | CNY 10,91 | 26,77M |
| 2026-08-05 | CNY 10,94 | +1,48 % | CNY 10,73 | CNY 10,95 | CNY 10,65 | 22,08M |
| 2026-08-04 | CNY 10,78 | -3,06 % | CNY 11,13 | CNY 11,20 | CNY 10,72 | 22,00M |
| 2026-08-03 | CNY 11,12 | -1,07 % | CNY 11,15 | CNY 11,30 | CNY 10,99 | 16,21M |
| 2026-07-31 | CNY 11,24 | -0,79 % | CNY 11,15 | CNY 11,38 | CNY 11,12 | 21,84M |
| 2026-07-30 | CNY 11,33 | -1,48 % | CNY 11,39 | CNY 11,80 | CNY 11,28 | 17,78M |
| 2026-07-29 | CNY 11,50 | +0,26 % | CNY 11,46 | CNY 11,74 | CNY 11,35 | 17,65M |
| 2026-07-28 | CNY 11,47 | +3,61 % | CNY 11,04 | CNY 11,50 | CNY 11,00 | 18,51M |
| 2026-07-27 | CNY 11,07 | +0,82 % | CNY 10,98 | CNY 11,28 | CNY 10,94 | 17,21M |
| 2026-07-24 | CNY 10,98 | -3,09 % | CNY 11,32 | CNY 11,36 | CNY 10,98 | 8,82M |
| 2026-07-23 | CNY 11,33 | -1,90 % | CNY 11,43 | CNY 11,63 | CNY 11,19 | 11,05M |
| 2026-07-22 | CNY 11,55 | +6,06 % | CNY 10,89 | CNY 11,58 | CNY 10,79 | 21,53M |
| 2026-07-21 | CNY 10,89 | -1,80 % | CNY 11,06 | CNY 11,28 | CNY 10,85 | 17,27M |
| 2026-07-20 | CNY 11,09 | -0,54 % | CNY 11,36 | CNY 11,38 | CNY 10,88 | 23,64M |
| 2026-07-17 | CNY 11,15 | -1,68 % | CNY 11,28 | CNY 11,56 | CNY 11,13 | 29,32M |
| 2026-07-16 | CNY 11,34 | +1,16 % | CNY 11,20 | CNY 11,35 | CNY 11,05 | 20,35M |
| 2026-07-15 | CNY 11,21 | +4,57 % | CNY 10,66 | CNY 11,40 | CNY 10,63 | 19,16M |
| 2026-07-14 | CNY 10,72 | +2,58 % | CNY 10,40 | CNY 10,89 | CNY 10,37 | 18,60M |
| 2026-07-13 | CNY 10,45 | -3,51 % | CNY 10,72 | CNY 10,86 | CNY 10,30 | 17,48M |
| 2026-07-10 | CNY 10,83 | +1,59 % | CNY 10,72 | CNY 11,03 | CNY 10,40 | 18,03M |
| 2026-07-09 | CNY 10,66 | +2,90 % | CNY 10,32 | CNY 10,67 | CNY 10,27 | 16,95M |
| 2026-07-08 | CNY 10,36 | +2,17 % | CNY 10,13 | CNY 10,43 | CNY 10,00 | 14,19M |
| 2026-07-07 | CNY 10,14 | -4,34 % | CNY 10,66 | CNY 10,68 | CNY 10,09 | 12,47M |
| 2026-07-06 | CNY 10,60 | +1,15 % | CNY 10,42 | CNY 10,68 | CNY 10,37 | 11,41M |
| 2026-07-03 | CNY 10,48 | +2,24 % | CNY 10,38 | CNY 10,57 | CNY 10,35 | 17,47M |
| 2026-07-02 | CNY 10,25 | -1,25 % | CNY 10,50 | CNY 10,61 | CNY 10,18 | 20,25M |
| 2026-07-01 | CNY 10,38 | +1,17 % | CNY 10,26 | CNY 10,63 | CNY 10,10 | 17,94M |
| 2026-06-30 | CNY 10,26 | -2,47 % | CNY 10,45 | CNY 10,56 | CNY 10,10 | 16,99M |
| 2026-06-29 | CNY 10,52 | +0,96 % | CNY 10,42 | CNY 10,88 | CNY 10,10 | 17,42M |
| 2026-06-26 | CNY 10,42 | -2,16 % | CNY 10,76 | CNY 10,87 | CNY 10,41 | 15,51M |
| 2026-06-25 | CNY 10,65 | -0,75 % | CNY 10,65 | CNY 10,98 | CNY 10,46 | 14,58M |
| 2026-06-24 | CNY 10,73 | -0,19 % | CNY 10,79 | CNY 11,00 | CNY 10,38 | 22,83M |
| 2026-06-23 | CNY 10,75 | -2,01 % | CNY 10,97 | CNY 11,19 | CNY 10,71 | 13,98M |
| 2026-06-22 | CNY 10,97 | +0,92 % | CNY 10,82 | CNY 11,00 | CNY 10,63 | 13,56M |
| 2026-06-18 | CNY 10,87 | -2,07 % | CNY 11,15 | CNY 11,18 | CNY 10,85 | 13,35M |
| 2026-06-17 | CNY 11,10 | -1,33 % | CNY 11,26 | CNY 11,39 | CNY 11,09 | 14,29M |
| 2026-06-16 | CNY 11,25 | -4,09 % | CNY 11,70 | CNY 11,72 | CNY 11,25 | 14,46M |
| 2026-06-15 | CNY 11,73 | -1,10 % | CNY 11,93 | CNY 12,20 | CNY 11,59 | 12,16M |
| 2026-06-12 | CNY 11,86 | +1,54 % | CNY 11,68 | CNY 12,05 | CNY 11,51 | 14,34M |
| 2026-06-11 | CNY 11,68 | -0,43 % | CNY 11,60 | CNY 11,83 | CNY 11,43 | 10,01M |
| 2026-06-10 | CNY 11,73 | +3,17 % | CNY 11,30 | CNY 11,83 | CNY 11,28 | 16,25M |
| 2026-06-09 | CNY 11,37 | -1,13 % | CNY 11,57 | CNY 11,57 | CNY 11,19 | 14,47M |
| 2026-06-08 | CNY 11,50 | -2,29 % | CNY 11,66 | CNY 11,77 | CNY 11,39 | 13,45M |
| 2026-06-05 | CNY 11,77 | -0,51 % | CNY 11,84 | CNY 12,13 | CNY 11,70 | 16,55M |
| 2026-06-04 | CNY 11,83 | -4,06 % | CNY 12,25 | CNY 12,35 | CNY 11,71 | 18,96M |
| 2026-06-03 | CNY 12,33 | -2,99 % | CNY 12,64 | CNY 12,69 | CNY 12,10 | 25,66M |
| 2026-06-02 | CNY 12,71 | -3,79 % | CNY 13,21 | CNY 13,28 | CNY 12,64 | 16,97M |
| 2026-06-01 | CNY 13,21 | +0,69 % | CNY 13,00 | CNY 13,46 | CNY 12,88 | 16,34M |
| 2026-05-29 | CNY 13,12 | +4,38 % | CNY 12,70 | CNY 13,70 | CNY 12,69 | 32,04M |
| 2026-05-28 | CNY 12,57 | -1,33 % | CNY 12,67 | CNY 12,88 | CNY 12,49 | 16,88M |
| 2026-05-27 | CNY 12,74 | -2,90 % | CNY 13,07 | CNY 13,09 | CNY 12,36 | 20,40M |
| 2026-05-26 | CNY 13,12 | -0,76 % | CNY 13,09 | CNY 13,22 | CNY 12,72 | 19,48M |