China XD Electric Co., Ltd. Class A 601179
SSE · China · Produzierendes Gewerbe
CNY 11,61+0,20 (+1,75 %)
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 11,61 | +1,75 % | CNY 11,52 | CNY 11,76 | CNY 11,51 | 52,53M |
| 2026-09-29 | CNY 11,41 | -0,61 % | CNY 11,40 | CNY 11,53 | CNY 11,38 | 31,42M |
| 2026-09-28 | CNY 11,48 | -2,30 % | CNY 11,71 | CNY 11,72 | CNY 11,37 | 47,06M |
| 2026-09-24 | CNY 11,75 | -2,08 % | CNY 11,96 | CNY 12,00 | CNY 11,70 | 48,63M |
| 2026-09-23 | CNY 12,00 | -1,80 % | CNY 12,17 | CNY 12,19 | CNY 11,97 | 44,18M |
| 2026-09-22 | CNY 12,22 | -1,21 % | CNY 12,36 | CNY 12,39 | CNY 12,20 | 52,53M |
| 2026-09-21 | CNY 12,37 | +1,14 % | CNY 12,30 | CNY 12,37 | CNY 12,25 | 51,67M |
| 2026-09-18 | CNY 12,23 | +1,49 % | CNY 12,15 | CNY 12,32 | CNY 12,13 | 55,20M |
| 2026-09-17 | CNY 12,05 | -0,99 % | CNY 12,10 | CNY 12,22 | CNY 12,02 | 42,11M |
| 2026-09-16 | CNY 12,17 | +0,66 % | CNY 12,09 | CNY 12,22 | CNY 11,94 | 54,57M |
| 2026-09-15 | CNY 12,09 | -1,14 % | CNY 12,18 | CNY 12,25 | CNY 12,07 | 42,43M |
| 2026-09-14 | CNY 12,23 | -0,65 % | CNY 12,23 | CNY 12,48 | CNY 12,20 | 45,37M |
| 2026-09-11 | CNY 12,31 | -1,44 % | CNY 12,49 | CNY 12,49 | CNY 12,10 | 67,75M |
| 2026-09-10 | CNY 12,49 | -0,56 % | CNY 12,50 | CNY 12,55 | CNY 12,36 | 49,35M |
| 2026-09-09 | CNY 12,56 | +1,13 % | CNY 12,42 | CNY 12,60 | CNY 12,36 | 67,90M |
| 2026-09-08 | CNY 12,42 | -0,72 % | CNY 12,51 | CNY 12,52 | CNY 12,37 | 54,14M |
| 2026-09-07 | CNY 12,51 | -0,71 % | CNY 12,64 | CNY 12,67 | CNY 12,45 | 56,69M |
| 2026-09-04 | CNY 12,60 | +1,04 % | CNY 12,51 | CNY 12,84 | CNY 12,51 | 106,32M |
| 2026-09-03 | CNY 12,47 | -0,16 % | CNY 12,56 | CNY 12,72 | CNY 12,40 | 51,88M |
| 2026-09-02 | CNY 12,49 | -1,81 % | CNY 12,61 | CNY 12,68 | CNY 12,42 | 55,37M |
| 2026-09-01 | CNY 12,72 | +0,47 % | CNY 12,66 | CNY 12,77 | CNY 12,63 | 50,36M |
| 2026-08-31 | CNY 12,66 | -0,63 % | CNY 12,60 | CNY 12,68 | CNY 12,42 | 71,40M |
| 2026-08-28 | CNY 12,74 | -1,85 % | CNY 12,88 | CNY 12,91 | CNY 12,73 | 72,91M |
| 2026-08-27 | CNY 12,98 | 0,00 % | CNY 12,88 | CNY 12,98 | CNY 12,72 | 74,34M |
| 2026-08-26 | CNY 12,98 | +1,25 % | CNY 12,80 | CNY 13,04 | CNY 12,77 | 64,41M |
| 2026-08-25 | CNY 12,82 | +0,71 % | CNY 12,72 | CNY 12,85 | CNY 12,57 | 52,00M |
| 2026-08-24 | CNY 12,73 | -1,16 % | CNY 12,89 | CNY 12,90 | CNY 12,56 | 62,48M |
| 2026-08-21 | CNY 12,88 | +0,55 % | CNY 12,72 | CNY 12,95 | CNY 12,64 | 56,74M |
| 2026-08-20 | CNY 12,81 | -1,46 % | CNY 13,18 | CNY 13,24 | CNY 12,75 | 85,81M |
| 2026-08-19 | CNY 13,00 | -4,55 % | CNY 13,44 | CNY 13,45 | CNY 13,00 | 105,87M |
| 2026-08-18 | CNY 13,62 | -2,37 % | CNY 13,80 | CNY 14,06 | CNY 13,50 | 123,54M |
| 2026-08-17 | CNY 13,95 | +3,26 % | CNY 13,50 | CNY 14,16 | CNY 13,30 | 158,34M |
| 2026-08-14 | CNY 13,51 | -2,45 % | CNY 13,81 | CNY 13,83 | CNY 13,40 | 121,85M |
| 2026-08-13 | CNY 13,85 | +0,44 % | CNY 13,79 | CNY 14,07 | CNY 13,68 | 145,39M |
| 2026-08-12 | CNY 13,79 | -0,07 % | CNY 13,84 | CNY 13,87 | CNY 13,67 | 91,43M |
| 2026-08-11 | CNY 13,80 | -1,92 % | CNY 13,85 | CNY 14,05 | CNY 13,80 | 115,11M |
| 2026-08-10 | CNY 14,07 | 0,00 % | CNY 14,15 | CNY 14,50 | CNY 14,00 | 167,07M |
| 2026-08-07 | CNY 14,07 | +0,29 % | CNY 13,92 | CNY 14,10 | CNY 13,81 | 134,72M |
| 2026-08-06 | CNY 14,03 | -2,64 % | CNY 14,30 | CNY 14,30 | CNY 13,93 | 187,25M |
| 2026-08-05 | CNY 14,41 | +0,28 % | CNY 14,13 | CNY 14,55 | CNY 14,02 | 255,77M |
| 2026-08-04 | CNY 14,37 | +3,31 % | CNY 14,10 | CNY 14,57 | CNY 13,68 | 286,40M |
| 2026-08-03 | CNY 13,91 | +4,27 % | CNY 13,56 | CNY 14,16 | CNY 13,56 | 227,52M |
| 2026-07-31 | CNY 13,34 | +1,68 % | CNY 13,30 | CNY 13,54 | CNY 13,20 | 144,67M |
| 2026-07-30 | CNY 13,12 | -4,02 % | CNY 13,41 | CNY 13,65 | CNY 13,11 | 168,89M |
| 2026-07-29 | CNY 13,67 | +1,71 % | CNY 13,24 | CNY 13,88 | CNY 12,82 | 214,21M |
| 2026-07-28 | CNY 13,44 | -4,61 % | CNY 13,77 | CNY 13,78 | CNY 13,30 | 207,16M |
| 2026-07-27 | CNY 14,09 | +3,99 % | CNY 13,32 | CNY 14,20 | CNY 13,17 | 281,81M |
| 2026-07-24 | CNY 13,55 | -0,73 % | CNY 14,01 | CNY 14,48 | CNY 13,53 | 369,11M |
| 2026-07-23 | CNY 13,65 | +9,99 % | CNY 12,70 | CNY 13,65 | CNY 12,65 | 182,87M |
| 2026-07-22 | CNY 12,41 | +0,49 % | CNY 12,20 | CNY 12,72 | CNY 12,08 | 150,78M |
| 2026-07-21 | CNY 12,35 | +0,16 % | CNY 12,36 | CNY 12,37 | CNY 11,75 | 189,23M |
| 2026-07-20 | CNY 12,33 | +5,93 % | CNY 11,75 | CNY 12,40 | CNY 11,68 | 201,12M |
| 2026-07-17 | CNY 11,64 | -0,51 % | CNY 11,64 | CNY 12,25 | CNY 11,49 | 151,97M |
| 2026-07-16 | CNY 11,70 | -3,23 % | CNY 12,00 | CNY 12,11 | CNY 11,65 | 107,69M |
| 2026-07-15 | CNY 12,09 | -2,81 % | CNY 12,56 | CNY 12,56 | CNY 12,03 | 92,02M |
| 2026-07-14 | CNY 12,44 | +0,40 % | CNY 12,37 | CNY 12,47 | CNY 11,96 | 110,97M |
| 2026-07-13 | CNY 12,39 | -7,68 % | CNY 13,27 | CNY 13,27 | CNY 12,38 | 134,97M |
| 2026-07-10 | CNY 13,42 | +0,83 % | CNY 13,32 | CNY 13,74 | CNY 13,12 | 123,71M |
| 2026-07-09 | CNY 13,31 | +0,30 % | CNY 13,25 | CNY 13,35 | CNY 12,61 | 133,52M |
| 2026-07-08 | CNY 13,27 | -2,28 % | CNY 13,54 | CNY 13,63 | CNY 13,22 | 84,71M |
| 2026-07-07 | CNY 13,58 | -3,14 % | CNY 14,13 | CNY 14,18 | CNY 13,51 | 91,82M |
| 2026-07-06 | CNY 14,02 | -1,89 % | CNY 14,42 | CNY 14,57 | CNY 14,00 | 103,96M |
| 2026-07-03 | CNY 14,29 | +1,64 % | CNY 14,06 | CNY 14,54 | CNY 14,00 | 106,19M |
| 2026-07-02 | CNY 14,06 | -3,03 % | CNY 14,26 | CNY 14,60 | CNY 14,01 | 122,49M |
| 2026-07-01 | CNY 14,50 | -2,82 % | CNY 14,92 | CNY 14,93 | CNY 14,30 | 161,46M |
| 2026-06-30 | CNY 14,92 | -0,53 % | CNY 14,82 | CNY 15,06 | CNY 14,51 | 119,92M |
| 2026-06-29 | CNY 15,00 | +0,81 % | CNY 14,83 | CNY 15,48 | CNY 14,59 | 163,74M |
| 2026-06-26 | CNY 14,88 | -7,52 % | CNY 16,40 | CNY 16,50 | CNY 14,88 | 247,00M |
| 2026-06-25 | CNY 16,09 | -1,05 % | CNY 16,16 | CNY 16,40 | CNY 15,73 | 142,80M |
| 2026-06-24 | CNY 16,26 | +0,43 % | CNY 15,88 | CNY 16,40 | CNY 15,81 | 176,09M |
| 2026-06-23 | CNY 16,19 | -3,57 % | CNY 16,50 | CNY 17,00 | CNY 15,95 | 306,59M |
| 2026-06-22 | CNY 16,79 | +10,03 % | CNY 15,32 | CNY 16,79 | CNY 15,24 | 259,27M |
| 2026-06-18 | CNY 15,26 | -3,36 % | CNY 15,68 | CNY 15,69 | CNY 15,10 | 237,91M |
| 2026-06-17 | CNY 15,79 | -3,13 % | CNY 16,42 | CNY 16,58 | CNY 15,61 | 347,51M |
| 2026-06-16 | CNY 16,30 | +9,99 % | CNY 15,51 | CNY 16,30 | CNY 15,39 | 231,80M |
| 2026-06-15 | CNY 14,82 | +10,02 % | CNY 14,00 | CNY 14,82 | CNY 14,00 | 187,79M |
| 2026-06-12 | CNY 13,47 | +0,07 % | CNY 13,71 | CNY 13,79 | CNY 13,38 | 123,04M |
| 2026-06-11 | CNY 13,46 | -1,32 % | CNY 13,50 | CNY 13,69 | CNY 13,38 | 89,49M |
| 2026-06-10 | CNY 13,64 | -4,55 % | CNY 14,03 | CNY 14,09 | CNY 13,53 | 139,21M |
| 2026-06-09 | CNY 14,29 | +2,00 % | CNY 14,25 | CNY 14,30 | CNY 13,99 | 105,00M |
| 2026-06-08 | CNY 14,01 | -6,79 % | CNY 14,40 | CNY 14,69 | CNY 13,89 | 153,43M |
| 2026-06-05 | CNY 15,03 | -3,72 % | CNY 15,50 | CNY 15,53 | CNY 15,00 | 158,72M |
| 2026-06-04 | CNY 15,61 | -4,93 % | CNY 16,20 | CNY 16,32 | CNY 15,61 | 181,46M |
| 2026-06-03 | CNY 16,42 | -0,73 % | CNY 16,35 | CNY 16,60 | CNY 16,15 | 121,79M |
| 2026-06-02 | CNY 16,54 | -2,71 % | CNY 17,01 | CNY 17,01 | CNY 16,26 | 134,76M |
| 2026-06-01 | CNY 17,00 | +2,60 % | CNY 16,30 | CNY 17,27 | CNY 16,20 | 183,65M |
| 2026-05-29 | CNY 16,57 | +0,12 % | CNY 16,39 | CNY 16,64 | CNY 16,09 | 134,45M |
| 2026-05-28 | CNY 16,55 | -0,18 % | CNY 16,61 | CNY 16,83 | CNY 16,22 | 127,02M |
| 2026-05-27 | CNY 16,58 | +2,47 % | CNY 16,17 | CNY 16,87 | CNY 16,03 | 183,53M |
| 2026-05-26 | CNY 16,18 | -2,82 % | CNY 16,50 | CNY 16,51 | CNY 16,02 | 120,99M |