Industrial Bank Co., Ltd. Class A 601166
SSE · China · Finanzen
CNY 18,05+0,26 (+1,46 %)
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 18,05 | +1,46 % | CNY 17,82 | CNY 18,06 | CNY 17,74 | 68,51M |
| 2026-09-29 | CNY 17,79 | +0,11 % | CNY 17,83 | CNY 17,90 | CNY 17,74 | 53,35M |
| 2026-09-28 | CNY 17,77 | -0,62 % | CNY 17,92 | CNY 17,96 | CNY 17,72 | 62,77M |
| 2026-09-24 | CNY 17,88 | +0,06 % | CNY 17,89 | CNY 18,00 | CNY 17,87 |
| 59,54M |
| 2026-09-23 | CNY 17,87 | -0,11 % | CNY 17,85 | CNY 17,94 | CNY 17,82 | 39,84M |
| 2026-09-22 | CNY 17,89 | +0,90 % | CNY 17,72 | CNY 17,92 | CNY 17,65 | 66,71M |
| 2026-09-21 | CNY 17,73 | -0,28 % | CNY 17,76 | CNY 17,76 | CNY 17,62 | 54,92M |
| 2026-09-18 | CNY 17,78 | +0,17 % | CNY 17,71 | CNY 17,86 | CNY 17,68 | 62,12M |
| 2026-09-17 | CNY 17,75 | -0,28 % | CNY 17,83 | CNY 17,88 | CNY 17,68 | 65,23M |
| 2026-09-16 | CNY 17,80 | -0,67 % | CNY 17,93 | CNY 17,97 | CNY 17,72 | 62,94M |
| 2026-09-15 | CNY 17,92 | -1,27 % | CNY 18,14 | CNY 18,15 | CNY 17,90 | 69,48M |
| 2026-09-14 | CNY 18,15 | +0,11 % | CNY 18,09 | CNY 18,24 | CNY 18,00 | 81,62M |
| 2026-09-11 | CNY 18,13 | -0,60 % | CNY 18,25 | CNY 18,30 | CNY 18,06 | 75,04M |
| 2026-09-10 | CNY 18,24 | +0,72 % | CNY 18,10 | CNY 18,25 | CNY 18,04 | 62,59M |
| 2026-09-09 | CNY 18,11 | -0,33 % | CNY 18,17 | CNY 18,21 | CNY 18,09 | 57,00M |
| 2026-09-08 | CNY 18,17 | +0,66 % | CNY 18,05 | CNY 18,28 | CNY 18,00 | 81,55M |
| 2026-09-07 | CNY 18,05 | -0,93 % | CNY 18,24 | CNY 18,34 | CNY 18,01 | 101,81M |
| 2026-09-04 | CNY 18,22 | +1,62 % | CNY 17,93 | CNY 18,23 | CNY 17,91 | 99,33M |
| 2026-09-03 | CNY 17,93 | +0,17 % | CNY 17,81 | CNY 18,12 | CNY 17,81 | 93,81M |
| 2026-09-02 | CNY 17,90 | -0,28 % | CNY 18,00 | CNY 18,09 | CNY 17,84 | 70,89M |
| 2026-09-01 | CNY 17,95 | +2,34 % | CNY 17,51 | CNY 18,00 | CNY 17,50 | 169,41M |
| 2026-08-31 | CNY 17,54 | +0,63 % | CNY 17,44 | CNY 17,65 | CNY 17,44 | 129,59M |
| 2026-08-28 | CNY 17,43 | -3,22 % | CNY 17,65 | CNY 17,65 | CNY 17,42 | 240,91M |
| 2026-08-27 | CNY 18,01 | -1,10 % | CNY 18,17 | CNY 18,23 | CNY 17,91 | 103,95M |
| 2026-08-26 | CNY 18,21 | +1,05 % | CNY 17,98 | CNY 18,26 | CNY 17,94 | 109,80M |
| 2026-08-25 | CNY 18,02 | -1,42 % | CNY 18,28 | CNY 18,42 | CNY 17,98 | 119,94M |
| 2026-08-24 | CNY 18,28 | +0,99 % | CNY 18,05 | CNY 18,32 | CNY 18,02 | 115,48M |
| 2026-08-21 | CNY 18,10 | -0,39 % | CNY 18,15 | CNY 18,28 | CNY 18,06 | 72,34M |
| 2026-08-20 | CNY 18,17 | -0,38 % | CNY 18,10 | CNY 18,23 | CNY 17,95 | 96,41M |
| 2026-08-19 | CNY 18,24 | +2,18 % | CNY 17,97 | CNY 18,24 | CNY 17,86 | 144,08M |
| 2026-08-18 | CNY 17,85 | +0,11 % | CNY 17,80 | CNY 17,93 | CNY 17,74 | 76,68M |
| 2026-08-17 | CNY 17,83 | -1,11 % | CNY 18,00 | CNY 18,03 | CNY 17,77 | 94,83M |
| 2026-08-14 | CNY 18,03 | -0,77 % | CNY 18,09 | CNY 18,16 | CNY 17,96 | 64,70M |
| 2026-08-13 | CNY 18,17 | +0,39 % | CNY 18,07 | CNY 18,18 | CNY 18,02 | 69,77M |
| 2026-08-12 | CNY 18,10 | -0,66 % | CNY 18,18 | CNY 18,22 | CNY 18,07 | 50,97M |
| 2026-08-11 | CNY 18,22 | -0,65 % | CNY 18,32 | CNY 18,39 | CNY 18,15 | 69,13M |
| 2026-08-10 | CNY 18,34 | 0,00 % | CNY 18,29 | CNY 18,50 | CNY 18,25 | 63,69M |
| 2026-08-07 | CNY 18,34 | -0,76 % | CNY 18,44 | CNY 18,47 | CNY 18,23 | 63,25M |
| 2026-08-06 | CNY 18,48 | +0,65 % | CNY 18,30 | CNY 18,56 | CNY 18,22 | 80,53M |
| 2026-08-05 | CNY 18,36 | -1,08 % | CNY 18,56 | CNY 18,66 | CNY 18,27 | 95,24M |
| 2026-08-04 | CNY 18,56 | -2,83 % | CNY 19,00 | CNY 19,00 | CNY 18,55 | 107,40M |
| 2026-08-03 | CNY 19,10 | +1,06 % | CNY 18,90 | CNY 19,10 | CNY 18,77 | 97,65M |
| 2026-07-31 | CNY 18,90 | -1,05 % | CNY 18,83 | CNY 18,99 | CNY 18,52 | 138,11M |
| 2026-07-30 | CNY 19,10 | +2,74 % | CNY 18,58 | CNY 19,10 | CNY 18,54 | 157,63M |
| 2026-07-29 | CNY 18,59 | -0,05 % | CNY 18,66 | CNY 18,78 | CNY 18,52 | 110,28M |
| 2026-07-28 | CNY 18,60 | +1,64 % | CNY 18,37 | CNY 18,60 | CNY 18,20 | 134,90M |
| 2026-07-27 | CNY 18,30 | -0,16 % | CNY 18,48 | CNY 18,49 | CNY 18,20 | 87,20M |
| 2026-07-24 | CNY 18,33 | +0,38 % | CNY 18,39 | CNY 18,45 | CNY 18,23 | 109,76M |
| 2026-07-23 | CNY 18,26 | +0,44 % | CNY 18,11 | CNY 18,30 | CNY 18,05 | 87,97M |
| 2026-07-22 | CNY 18,18 | +1,62 % | CNY 17,89 | CNY 18,18 | CNY 17,73 | 104,06M |
| 2026-07-21 | CNY 17,89 | -2,45 % | CNY 18,38 | CNY 18,53 | CNY 17,86 | 168,74M |
| 2026-07-20 | CNY 18,34 | +3,32 % | CNY 17,69 | CNY 18,36 | CNY 17,66 | 181,79M |
| 2026-07-17 | CNY 17,75 | +0,51 % | CNY 17,69 | CNY 17,88 | CNY 17,61 | 118,62M |
| 2026-07-16 | CNY 17,66 | -0,84 % | CNY 17,83 | CNY 18,01 | CNY 17,63 | 82,20M |
| 2026-07-15 | CNY 17,81 | +2,06 % | CNY 17,39 | CNY 17,82 | CNY 17,26 | 131,31M |
| 2026-07-14 | CNY 17,45 | -0,11 % | CNY 17,40 | CNY 17,52 | CNY 17,25 | 107,06M |
| 2026-07-13 | CNY 17,47 | +0,81 % | CNY 17,28 | CNY 17,48 | CNY 17,20 | 95,94M |
| 2026-07-10 | CNY 17,33 | +0,81 % | CNY 17,18 | CNY 17,35 | CNY 17,10 | 95,56M |
| 2026-07-09 | CNY 17,19 | -0,12 % | CNY 17,10 | CNY 17,33 | CNY 16,99 | 86,55M |
| 2026-07-08 | CNY 17,21 | +0,82 % | CNY 17,00 | CNY 17,25 | CNY 16,85 | 80,65M |
| 2026-07-07 | CNY 17,07 | -0,23 % | CNY 17,08 | CNY 17,19 | CNY 16,91 | 76,39M |
| 2026-07-06 | CNY 17,11 | +0,59 % | CNY 16,92 | CNY 17,18 | CNY 16,83 | 114,56M |
| 2026-07-03 | CNY 17,01 | -0,29 % | CNY 17,09 | CNY 17,33 | CNY 16,82 | 88,64M |
| 2026-07-02 | CNY 17,06 | +2,16 % | CNY 16,89 | CNY 17,15 | CNY 16,79 | 103,86M |
| 2026-07-01 | CNY 16,70 | +0,85 % | CNY 16,53 | CNY 16,80 | CNY 16,51 | 71,78M |
| 2026-06-30 | CNY 16,56 | -1,90 % | CNY 16,82 | CNY 16,85 | CNY 16,49 | 92,04M |
| 2026-06-29 | CNY 16,88 | +0,66 % | CNY 16,77 | CNY 16,96 | CNY 16,44 | 101,64M |
| 2026-06-26 | CNY 16,77 | -1,00 % | CNY 16,96 | CNY 17,07 | CNY 16,76 | 100,49M |
| 2026-06-25 | CNY 16,94 | -1,05 % | CNY 17,08 | CNY 17,21 | CNY 16,88 | 119,23M |
| 2026-06-24 | CNY 17,12 | -3,00 % | CNY 17,72 | CNY 17,78 | CNY 17,12 | 115,73M |
| 2026-06-23 | CNY 17,65 | -0,45 % | CNY 17,72 | CNY 18,11 | CNY 17,58 | 102,53M |
| 2026-06-22 | CNY 17,73 | +2,37 % | CNY 17,27 | CNY 17,82 | CNY 17,11 | 110,08M |
| 2026-06-18 | CNY 17,32 | -2,91 % | CNY 17,83 | CNY 17,88 | CNY 17,29 | 120,10M |
| 2026-06-17 | CNY 17,84 | -1,27 % | CNY 18,15 | CNY 18,27 | CNY 17,80 | 80,05M |
| 2026-06-16 | CNY 18,07 | -0,88 % | CNY 18,18 | CNY 18,28 | CNY 18,06 | 73,55M |
| 2026-06-15 | CNY 18,23 | -2,04 % | CNY 18,61 | CNY 18,62 | CNY 18,15 | 131,49M |
| 2026-06-12 | CNY 18,61 | -0,96 % | CNY 18,29 | CNY 18,67 | CNY 18,20 | 151,01M |
| 2026-06-11 | CNY 18,79 | -0,53 % | CNY 18,91 | CNY 18,97 | CNY 18,62 | 101,41M |
| 2026-06-10 | CNY 18,89 | +2,38 % | CNY 18,50 | CNY 18,93 | CNY 18,38 | 137,35M |
| 2026-06-09 | CNY 18,45 | -0,49 % | CNY 18,48 | CNY 18,60 | CNY 18,41 | 81,93M |
| 2026-06-08 | CNY 18,54 | -0,32 % | CNY 18,58 | CNY 18,68 | CNY 18,48 | 84,92M |
| 2026-06-05 | CNY 18,60 | +1,69 % | CNY 18,32 | CNY 18,66 | CNY 18,32 | 117,20M |
| 2026-06-04 | CNY 18,29 | -1,08 % | CNY 18,53 | CNY 18,62 | CNY 18,23 | 77,05M |
| 2026-06-03 | CNY 18,49 | -0,64 % | CNY 18,56 | CNY 18,64 | CNY 18,38 | 100,86M |
| 2026-06-02 | CNY 18,61 | +0,92 % | CNY 18,40 | CNY 18,70 | CNY 18,36 | 109,49M |
| 2026-06-01 | CNY 18,44 | -0,32 % | CNY 18,48 | CNY 18,50 | CNY 18,30 | 117,58M |
| 2026-05-29 | CNY 18,50 | +2,95 % | CNY 17,80 | CNY 18,52 | CNY 17,78 | 208,71M |
| 2026-05-28 | CNY 17,97 | -0,17 % | CNY 18,09 | CNY 18,19 | CNY 17,91 | 97,74M |
| 2026-05-27 | CNY 18,00 | +0,95 % | CNY 17,84 | CNY 18,15 | CNY 17,83 | 130,76M |
| 2026-05-26 | CNY 17,83 | +1,08 % | CNY 17,66 | CNY 17,89 | CNY 17,64 | 94,55M |