Bank of Shanghai Co., Ltd. Class A 601229
SSE · China · Finanzen
CNY 9,75+0,20 (+2,09 %)
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 9,75 | +2,09 % | CNY 9,56 | CNY 9,76 | CNY 9,55 | 57,76M |
| 2026-09-29 | CNY 9,55 | +0,42 % | CNY 9,55 | CNY 9,60 | CNY 9,48 | 33,20M |
| 2026-09-28 | CNY 9,51 | 0,00 % | CNY 9,53 | CNY 9,61 | CNY 9,48 | 50,42M |
| 2026-09-24 | CNY 9,51 | +0,42 % | CNY 9,47 | CNY 9,58 | CNY 9,43 | 37,70M |
| 2026-09-23 | CNY 9,47 | -0,63 % | CNY 9,52 | CNY 9,57 | CNY 9,43 | 34,37M |
| 2026-09-22 | CNY 9,53 | -0,10 % | CNY 9,54 | CNY 9,56 | CNY 9,48 | 36,79M |
| 2026-09-21 | CNY 9,54 | -0,21 % | CNY 9,55 | CNY 9,59 | CNY 9,48 | 35,41M |
| 2026-09-18 | CNY 9,56 | -0,31 % | CNY 9,58 | CNY 9,69 | CNY 9,56 | 38,58M |
| 2026-09-17 | CNY 9,59 | -0,21 % | CNY 9,58 | CNY 9,72 | CNY 9,53 | 40,17M |
| 2026-09-16 | CNY 9,61 | -0,62 % | CNY 9,67 | CNY 9,72 | CNY 9,55 | 38,09M |
| 2026-09-15 | CNY 9,67 | -1,02 % | CNY 9,75 | CNY 9,79 | CNY 9,64 | 44,81M |
| 2026-09-14 | CNY 9,77 | +0,51 % | CNY 9,70 | CNY 9,87 | CNY 9,70 | 47,31M |
| 2026-09-11 | CNY 9,72 | -0,72 % | CNY 9,79 | CNY 9,85 | CNY 9,70 | 43,89M |
| 2026-09-10 | CNY 9,79 | +2,09 % | CNY 9,61 | CNY 9,79 | CNY 9,57 | 62,92M |
| 2026-09-09 | CNY 9,59 | +0,42 % | CNY 9,55 | CNY 9,68 | CNY 9,53 | 34,12M |
| 2026-09-08 | CNY 9,55 | +0,74 % | CNY 9,45 | CNY 9,60 | CNY 9,44 | 49,60M |
| 2026-09-07 | CNY 9,48 | -1,35 % | CNY 9,62 | CNY 9,65 | CNY 9,43 | 60,01M |
| 2026-09-04 | CNY 9,61 | +0,10 % | CNY 9,60 | CNY 9,67 | CNY 9,58 | 40,53M |
| 2026-09-03 | CNY 9,60 | -0,31 % | CNY 9,61 | CNY 9,77 | CNY 9,59 | 49,76M |
| 2026-09-02 | CNY 9,63 | -0,52 % | CNY 9,70 | CNY 9,76 | CNY 9,62 | 43,40M |
| 2026-09-01 | CNY 9,68 | +2,11 % | CNY 9,47 | CNY 9,71 | CNY 9,43 | 93,53M |
| 2026-08-31 | CNY 9,48 | +1,94 % | CNY 9,30 | CNY 9,48 | CNY 9,27 | 94,06M |
| 2026-08-28 | CNY 9,30 | -2,62 % | CNY 9,48 | CNY 9,49 | CNY 9,23 | 141,10M |
| 2026-08-27 | CNY 9,55 | -1,75 % | CNY 9,69 | CNY 9,74 | CNY 9,52 | 71,82M |
| 2026-08-26 | CNY 9,72 | 0,00 % | CNY 9,71 | CNY 9,80 | CNY 9,67 | 47,85M |
| 2026-08-25 | CNY 9,72 | -1,52 % | CNY 9,92 | CNY 9,95 | CNY 9,69 | 60,86M |
| 2026-08-24 | CNY 9,87 | +1,33 % | CNY 9,73 | CNY 9,97 | CNY 9,71 | 72,57M |
| 2026-08-21 | CNY 9,74 | -1,02 % | CNY 9,85 | CNY 9,89 | CNY 9,72 | 38,60M |
| 2026-08-20 | CNY 9,84 | +0,82 % | CNY 9,70 | CNY 9,85 | CNY 9,68 | 76,56M |
| 2026-08-19 | CNY 9,76 | +2,41 % | CNY 9,58 | CNY 9,78 | CNY 9,53 | 126,40M |
| 2026-08-18 | CNY 9,53 | +1,06 % | CNY 9,43 | CNY 9,57 | CNY 9,43 | 64,52M |
| 2026-08-17 | CNY 9,43 | +0,11 % | CNY 9,40 | CNY 9,48 | CNY 9,35 | 64,45M |
| 2026-08-14 | CNY 9,42 | +1,18 % | CNY 9,28 | CNY 9,53 | CNY 9,28 | 83,13M |
| 2026-08-13 | CNY 9,31 | +0,43 % | CNY 9,25 | CNY 9,35 | CNY 9,25 | 45,16M |
| 2026-08-12 | CNY 9,27 | +0,43 % | CNY 9,24 | CNY 9,32 | CNY 9,18 | 49,53M |
| 2026-08-11 | CNY 9,23 | -0,43 % | CNY 9,27 | CNY 9,36 | CNY 9,22 | 40,80M |
| 2026-08-10 | CNY 9,27 | +0,65 % | CNY 9,20 | CNY 9,34 | CNY 9,19 | 53,05M |
| 2026-08-07 | CNY 9,21 | -0,97 % | CNY 9,29 | CNY 9,32 | CNY 9,14 | 53,25M |
| 2026-08-06 | CNY 9,30 | +0,22 % | CNY 9,30 | CNY 9,33 | CNY 9,23 | 43,40M |
| 2026-08-05 | CNY 9,28 | -1,49 % | CNY 9,42 | CNY 9,48 | CNY 9,23 | 72,68M |
| 2026-08-04 | CNY 9,42 | -1,67 % | CNY 9,55 | CNY 9,61 | CNY 9,36 | 67,46M |
| 2026-08-03 | CNY 9,58 | +1,38 % | CNY 9,44 | CNY 9,60 | CNY 9,42 | 69,34M |
| 2026-07-31 | CNY 9,45 | -1,46 % | CNY 9,50 | CNY 9,54 | CNY 9,26 | 94,73M |
| 2026-07-30 | CNY 9,59 | +2,24 % | CNY 9,43 | CNY 9,60 | CNY 9,37 | 82,90M |
| 2026-07-29 | CNY 9,38 | +0,11 % | CNY 9,37 | CNY 9,49 | CNY 9,34 | 68,72M |
| 2026-07-28 | CNY 9,37 | +2,29 % | CNY 9,19 | CNY 9,41 | CNY 9,18 | 93,33M |
| 2026-07-27 | CNY 9,16 | +0,22 % | CNY 9,12 | CNY 9,24 | CNY 9,11 | 55,55M |
| 2026-07-24 | CNY 9,14 | +0,22 % | CNY 9,13 | CNY 9,23 | CNY 9,12 | 48,77M |
| 2026-07-23 | CNY 9,12 | -0,33 % | CNY 9,11 | CNY 9,21 | CNY 9,07 | 54,38M |
| 2026-07-22 | CNY 9,15 | +0,55 % | CNY 9,09 | CNY 9,16 | CNY 9,00 | 48,53M |
| 2026-07-21 | CNY 9,10 | -1,94 % | CNY 9,30 | CNY 9,43 | CNY 9,08 | 89,21M |
| 2026-07-20 | CNY 9,28 | +2,20 % | CNY 9,08 | CNY 9,30 | CNY 9,05 | 77,34M |
| 2026-07-17 | CNY 9,08 | +0,55 % | CNY 9,05 | CNY 9,17 | CNY 9,04 | 70,69M |
| 2026-07-16 | CNY 9,03 | -1,10 % | CNY 9,14 | CNY 9,21 | CNY 9,01 | 49,79M |
| 2026-07-15 | CNY 9,13 | +1,00 % | CNY 8,99 | CNY 9,17 | CNY 8,96 | 66,74M |
| 2026-07-14 | CNY 9,04 | -0,55 % | CNY 9,05 | CNY 9,15 | CNY 9,00 | 60,47M |
| 2026-07-13 | CNY 9,09 | +2,02 % | CNY 8,89 | CNY 9,09 | CNY 8,86 | 58,49M |
| 2026-07-10 | CNY 8,91 | -0,45 % | CNY 8,95 | CNY 9,01 | CNY 8,87 | 46,97M |
| 2026-07-09 | CNY 8,95 | -1,32 % | CNY 9,04 | CNY 9,07 | CNY 8,93 | 38,88M |
| 2026-07-08 | CNY 9,07 | +1,23 % | CNY 8,91 | CNY 9,09 | CNY 8,83 | 46,59M |
| 2026-07-07 | CNY 8,96 | -0,99 % | CNY 9,02 | CNY 9,09 | CNY 8,85 | 44,97M |
| 2026-07-06 | CNY 9,05 | +1,46 % | CNY 8,90 | CNY 9,08 | CNY 8,80 | 49,30M |
| 2026-07-03 | CNY 8,92 | +0,68 % | CNY 8,85 | CNY 8,97 | CNY 8,78 | 51,57M |
| 2026-07-02 | CNY 8,86 | +1,26 % | CNY 8,80 | CNY 8,96 | CNY 8,72 | 44,90M |
| 2026-07-01 | CNY 8,75 | +0,81 % | CNY 8,69 | CNY 8,81 | CNY 8,64 | 33,51M |
| 2026-06-30 | CNY 8,68 | -2,36 % | CNY 8,83 | CNY 8,85 | CNY 8,65 | 50,50M |
| 2026-06-29 | CNY 8,89 | 0,00 % | CNY 8,89 | CNY 8,91 | CNY 8,61 | 60,81M |
| 2026-06-26 | CNY 8,89 | 0,00 % | CNY 8,93 | CNY 8,94 | CNY 8,77 | 39,81M |
| 2026-06-25 | CNY 8,89 | +0,34 % | CNY 8,86 | CNY 8,95 | CNY 8,82 | 55,33M |
| 2026-06-24 | CNY 8,86 | -2,85 % | CNY 9,09 | CNY 9,12 | CNY 8,83 | 54,47M |
| 2026-06-23 | CNY 9,12 | +1,11 % | CNY 9,04 | CNY 9,21 | CNY 9,02 | 57,53M |
| 2026-06-22 | CNY 9,02 | +2,04 % | CNY 8,80 | CNY 9,11 | CNY 8,75 | 64,69M |
| 2026-06-18 | CNY 8,84 | -1,89 % | CNY 9,00 | CNY 9,02 | CNY 8,81 | 49,71M |
| 2026-06-17 | CNY 9,01 | -0,77 % | CNY 9,09 | CNY 9,13 | CNY 8,93 | 46,52M |
| 2026-06-16 | CNY 9,08 | -1,09 % | CNY 9,18 | CNY 9,21 | CNY 9,04 | 41,13M |
| 2026-06-15 | CNY 9,18 | -1,92 % | CNY 9,32 | CNY 9,41 | CNY 9,16 | 55,65M |
| 2026-06-12 | CNY 9,36 | +2,41 % | CNY 9,11 | CNY 9,36 | CNY 9,06 | 60,89M |
| 2026-06-11 | CNY 9,14 | -0,65 % | CNY 9,20 | CNY 9,24 | CNY 9,08 | 46,74M |
| 2026-06-10 | CNY 9,20 | +0,77 % | CNY 9,13 | CNY 9,25 | CNY 9,08 | 45,67M |
| 2026-06-09 | CNY 9,13 | -0,33 % | CNY 9,13 | CNY 9,21 | CNY 9,08 | 42,28M |
| 2026-06-08 | CNY 9,16 | -1,72 % | CNY 9,13 | CNY 9,20 | CNY 9,04 | 51,36M |
| 2026-06-05 | CNY 9,32 | +0,98 % | CNY 9,23 | CNY 9,41 | CNY 9,22 | 41,94M |
| 2026-06-04 | CNY 9,23 | -0,32 % | CNY 9,25 | CNY 9,36 | CNY 9,19 | 41,49M |
| 2026-06-03 | CNY 9,26 | -0,43 % | CNY 9,31 | CNY 9,31 | CNY 9,20 | 35,95M |
| 2026-06-02 | CNY 9,30 | +0,43 % | CNY 9,25 | CNY 9,40 | CNY 9,23 | 51,87M |
| 2026-06-01 | CNY 9,26 | +2,55 % | CNY 9,03 | CNY 9,26 | CNY 8,98 | 57,24M |
| 2026-05-29 | CNY 9,03 | +1,35 % | CNY 8,90 | CNY 9,06 | CNY 8,87 | 45,16M |
| 2026-05-28 | CNY 8,91 | -0,89 % | CNY 8,98 | CNY 9,02 | CNY 8,90 | 27,44M |
| 2026-05-27 | CNY 8,99 | -0,77 % | CNY 9,06 | CNY 9,07 | CNY 8,91 | 47,85M |
| 2026-05-26 | CNY 9,06 | +0,22 % | CNY 9,04 | CNY 9,09 | CNY 9,01 | 30,08M |