Guotai Haitong Securities Co., Ltd. Class A 601211
SSE · China · Finanzen
CNY 16,87+0,22 (+1,32 %)
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 16,87 | +1,32 % | CNY 16,71 | CNY 16,88 | CNY 16,67 | 43,45M |
| 2026-09-29 | CNY 16,65 | -0,95 % | CNY 16,86 | CNY 16,97 | CNY 16,62 | 53,55M |
| 2026-09-28 | CNY 16,81 | -2,32 % | CNY 17,20 | CNY 17,23 | CNY 16,74 | 66,22M |
| 2026-09-24 | CNY 17,21 | -2,60 % | CNY 17,55 | CNY 17,63 | CNY 17,16 | 57,79M |
| 2026-09-23 | CNY 17,67 | -0,23 % | CNY 17,68 | CNY 17,78 | CNY 17,54 | 41,68M |
| 2026-09-22 | CNY 17,71 | +0,45 % | CNY 17,62 | CNY 17,84 | CNY 17,55 | 59,93M |
| 2026-09-21 | CNY 17,63 | +0,74 % | CNY 17,59 | CNY 17,69 | CNY 17,40 | 63,49M |
| 2026-09-18 | CNY 17,50 | +1,04 % | CNY 17,36 | CNY 17,63 | CNY 17,31 | 58,31M |
| 2026-09-17 | CNY 17,32 | -1,03 % | CNY 17,40 | CNY 17,55 | CNY 17,28 | 60,66M |
| 2026-09-16 | CNY 17,50 | 0,00 % | CNY 17,52 | CNY 17,59 | CNY 17,31 | 40,98M |
| 2026-09-15 | CNY 17,50 | +0,75 % | CNY 17,35 | CNY 17,58 | CNY 17,32 | 49,98M |
| 2026-09-14 | CNY 17,37 | +0,29 % | CNY 17,26 | CNY 17,38 | CNY 17,16 | 49,45M |
| 2026-09-11 | CNY 17,32 | -2,37 % | CNY 17,68 | CNY 17,70 | CNY 17,22 | 67,06M |
| 2026-09-10 | CNY 17,74 | +1,26 % | CNY 17,51 | CNY 17,82 | CNY 17,46 | 59,95M |
| 2026-09-09 | CNY 17,52 | +0,11 % | CNY 17,52 | CNY 17,57 | CNY 17,36 | 37,27M |
| 2026-09-08 | CNY 17,50 | +0,11 % | CNY 17,49 | CNY 17,64 | CNY 17,47 | 43,17M |
| 2026-09-07 | CNY 17,48 | -2,18 % | CNY 17,88 | CNY 17,98 | CNY 17,46 | 91,88M |
| 2026-09-04 | CNY 17,87 | +1,02 % | CNY 17,77 | CNY 18,03 | CNY 17,75 | 67,99M |
| 2026-09-03 | CNY 17,69 | +0,45 % | CNY 17,63 | CNY 17,94 | CNY 17,60 | 59,68M |
| 2026-09-02 | CNY 17,61 | -1,84 % | CNY 17,88 | CNY 17,93 | CNY 17,57 | 58,31M |
| 2026-09-01 | CNY 17,94 | 0,00 % | CNY 17,82 | CNY 18,04 | CNY 17,76 | 68,22M |
| 2026-08-31 | CNY 17,94 | +0,11 % | CNY 17,94 | CNY 18,02 | CNY 17,72 | 69,73M |
| 2026-08-28 | CNY 17,92 | +0,06 % | CNY 17,86 | CNY 18,00 | CNY 17,80 | 52,64M |
| 2026-08-27 | CNY 17,91 | +0,34 % | CNY 17,83 | CNY 18,05 | CNY 17,62 | 98,38M |
| 2026-08-26 | CNY 17,85 | +3,12 % | CNY 17,36 | CNY 17,98 | CNY 17,25 | 109,88M |
| 2026-08-25 | CNY 17,31 | -1,87 % | CNY 17,67 | CNY 17,72 | CNY 17,24 | 89,88M |
| 2026-08-24 | CNY 17,64 | +1,50 % | CNY 17,39 | CNY 17,73 | CNY 17,35 | 86,97M |
| 2026-08-21 | CNY 17,38 | -0,63 % | CNY 17,47 | CNY 17,54 | CNY 17,31 | 71,16M |
| 2026-08-20 | CNY 17,49 | -2,07 % | CNY 17,85 | CNY 17,88 | CNY 17,38 | 103,79M |
| 2026-08-19 | CNY 17,86 | +0,62 % | CNY 17,90 | CNY 18,04 | CNY 17,67 | 130,67M |
| 2026-08-18 | CNY 17,75 | -1,61 % | CNY 18,05 | CNY 18,05 | CNY 17,61 | 108,56M |
| 2026-08-17 | CNY 18,04 | +0,50 % | CNY 17,99 | CNY 18,12 | CNY 17,92 | 58,01M |
| 2026-08-14 | CNY 17,95 | -1,10 % | CNY 18,15 | CNY 18,27 | CNY 17,95 | 54,98M |
| 2026-08-13 | CNY 18,15 | +0,72 % | CNY 18,07 | CNY 18,26 | CNY 18,03 | 62,45M |
| 2026-08-12 | CNY 18,02 | -0,44 % | CNY 18,06 | CNY 18,15 | CNY 17,95 | 42,28M |
| 2026-08-11 | CNY 18,10 | -0,55 % | CNY 18,17 | CNY 18,39 | CNY 18,05 | 50,87M |
| 2026-08-10 | CNY 18,20 | +1,62 % | CNY 17,96 | CNY 18,31 | CNY 17,93 | 73,52M |
| 2026-08-07 | CNY 17,91 | +0,28 % | CNY 17,82 | CNY 18,05 | CNY 17,73 | 58,02M |
| 2026-08-06 | CNY 17,86 | -0,78 % | CNY 17,96 | CNY 18,07 | CNY 17,82 | 68,79M |
| 2026-08-05 | CNY 18,00 | +0,22 % | CNY 17,90 | CNY 18,14 | CNY 17,82 | 76,11M |
| 2026-08-04 | CNY 17,96 | -1,86 % | CNY 18,30 | CNY 18,44 | CNY 17,88 | 107,38M |
| 2026-08-03 | CNY 18,30 | -0,33 % | CNY 18,26 | CNY 18,43 | CNY 18,07 | 110,03M |
| 2026-07-31 | CNY 18,36 | -3,52 % | CNY 18,92 | CNY 18,94 | CNY 18,36 | 141,24M |
| 2026-07-30 | CNY 19,03 | +0,53 % | CNY 18,83 | CNY 19,05 | CNY 18,71 | 88,50M |
| 2026-07-29 | CNY 18,93 | -0,26 % | CNY 18,87 | CNY 19,00 | CNY 18,60 | 96,71M |
| 2026-07-28 | CNY 18,98 | +0,16 % | CNY 18,95 | CNY 18,98 | CNY 18,44 | 93,67M |
| 2026-07-27 | CNY 18,95 | -1,40 % | CNY 19,40 | CNY 19,40 | CNY 18,72 | 80,52M |
| 2026-07-24 | CNY 19,22 | +0,89 % | CNY 19,12 | CNY 19,29 | CNY 18,96 | 106,57M |
| 2026-07-23 | CNY 19,05 | +0,58 % | CNY 18,98 | CNY 19,09 | CNY 18,74 | 73,42M |
| 2026-07-22 | CNY 18,94 | +0,64 % | CNY 18,66 | CNY 18,94 | CNY 18,52 | 83,36M |
| 2026-07-21 | CNY 18,82 | -1,10 % | CNY 19,20 | CNY 19,20 | CNY 18,51 | 109,80M |
| 2026-07-20 | CNY 19,03 | +3,99 % | CNY 18,31 | CNY 19,19 | CNY 18,28 | 204,71M |
| 2026-07-17 | CNY 18,30 | -1,29 % | CNY 18,55 | CNY 18,69 | CNY 18,21 | 101,43M |
| 2026-07-16 | CNY 18,54 | -0,22 % | CNY 18,50 | CNY 18,71 | CNY 18,29 | 89,12M |
| 2026-07-15 | CNY 18,58 | +2,26 % | CNY 18,08 | CNY 18,79 | CNY 18,05 | 115,32M |
| 2026-07-14 | CNY 18,17 | -0,93 % | CNY 18,29 | CNY 18,33 | CNY 17,75 | 118,69M |
| 2026-07-13 | CNY 18,34 | +0,22 % | CNY 18,30 | CNY 18,47 | CNY 18,17 | 101,46M |
| 2026-07-10 | CNY 18,30 | -3,02 % | CNY 18,85 | CNY 18,86 | CNY 18,24 | 145,89M |
| 2026-07-09 | CNY 18,87 | +0,80 % | CNY 18,66 | CNY 18,94 | CNY 18,36 | 128,58M |
| 2026-07-08 | CNY 18,72 | -1,42 % | CNY 18,99 | CNY 19,16 | CNY 18,70 | 102,65M |
| 2026-07-07 | CNY 18,99 | -4,09 % | CNY 19,55 | CNY 19,75 | CNY 18,88 | 194,76M |
| 2026-07-06 | CNY 19,80 | +2,22 % | CNY 20,50 | CNY 20,50 | CNY 19,17 | 256,84M |
| 2026-07-03 | CNY 19,37 | +1,04 % | CNY 19,20 | CNY 19,58 | CNY 19,08 | 138,51M |
| 2026-07-02 | CNY 19,17 | +0,26 % | CNY 19,12 | CNY 19,34 | CNY 18,87 | 160,69M |
| 2026-07-01 | CNY 19,12 | +5,05 % | CNY 18,30 | CNY 19,56 | CNY 18,13 | 259,68M |
| 2026-06-30 | CNY 18,20 | +0,39 % | CNY 18,02 | CNY 18,32 | CNY 18,00 | 127,77M |
| 2026-06-29 | CNY 18,13 | +4,20 % | CNY 17,60 | CNY 18,17 | CNY 17,54 | 186,03M |
| 2026-06-26 | CNY 17,40 | -3,97 % | CNY 17,83 | CNY 17,98 | CNY 17,36 | 162,71M |
| 2026-06-25 | CNY 18,12 | +3,19 % | CNY 17,59 | CNY 18,28 | CNY 17,23 | 230,61M |
| 2026-06-24 | CNY 17,56 | -2,23 % | CNY 17,91 | CNY 18,23 | CNY 17,53 | 149,57M |
| 2026-06-23 | CNY 17,96 | -1,05 % | CNY 18,18 | CNY 18,48 | CNY 17,82 | 191,23M |
| 2026-06-22 | CNY 18,15 | +5,03 % | CNY 17,20 | CNY 18,28 | CNY 17,15 | 234,00M |
| 2026-06-18 | CNY 17,28 | -2,76 % | CNY 17,71 | CNY 17,77 | CNY 17,25 | 159,99M |
| 2026-06-17 | CNY 17,77 | -0,11 % | CNY 17,75 | CNY 17,95 | CNY 17,60 | 121,69M |
| 2026-06-16 | CNY 17,79 | +1,72 % | CNY 17,36 | CNY 17,90 | CNY 17,29 | 159,72M |
| 2026-06-15 | CNY 17,49 | -1,07 % | CNY 17,75 | CNY 18,36 | CNY 17,34 | 268,92M |
| 2026-06-12 | CNY 17,68 | +2,67 % | CNY 17,21 | CNY 17,75 | CNY 16,96 | 202,07M |
| 2026-06-11 | CNY 17,22 | +1,00 % | CNY 17,05 | CNY 17,30 | CNY 16,90 | 148,76M |
| 2026-06-10 | CNY 17,05 | +3,27 % | CNY 16,49 | CNY 17,15 | CNY 16,43 | 205,63M |
| 2026-06-09 | CNY 16,51 | +0,36 % | CNY 16,44 | CNY 16,58 | CNY 16,28 | 99,17M |
| 2026-06-08 | CNY 16,45 | +1,23 % | CNY 16,09 | CNY 16,69 | CNY 16,07 | 171,32M |
| 2026-06-05 | CNY 16,25 | +0,31 % | CNY 16,24 | CNY 16,48 | CNY 16,22 | 112,09M |
| 2026-06-04 | CNY 16,20 | -0,74 % | CNY 16,25 | CNY 16,39 | CNY 16,08 | 99,47M |
| 2026-06-03 | CNY 16,32 | +0,62 % | CNY 16,23 | CNY 16,42 | CNY 16,02 | 154,81M |
| 2026-06-02 | CNY 16,22 | +2,21 % | CNY 15,85 | CNY 16,40 | CNY 15,81 | 222,08M |
| 2026-06-01 | CNY 15,87 | +3,19 % | CNY 15,34 | CNY 15,98 | CNY 15,27 | 225,59M |
| 2026-05-29 | CNY 15,38 | +2,67 % | CNY 15,00 | CNY 15,39 | CNY 14,96 | 158,56M |
| 2026-05-28 | CNY 14,98 | -1,58 % | CNY 15,24 | CNY 15,25 | CNY 14,91 | 94,62M |
| 2026-05-27 | CNY 15,22 | -0,52 % | CNY 15,28 | CNY 15,48 | CNY 15,07 | 108,12M |
| 2026-05-26 | CNY 15,30 | +0,99 % | CNY 15,09 | CNY 15,42 | CNY 15,06 | 110,38M |