Hongta Securities Co Ltd Class A 601236
SSE · China · Finanzen
CNY 7,01+0,13 (+1,89 %)
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 7,01 | +1,89 % | CNY 6,94 | CNY 7,09 | CNY 6,89 | 24,06M |
| 2026-09-29 | CNY 6,88 | +0,29 % | CNY 6,85 | CNY 6,93 | CNY 6,84 | 9,49M |
| 2026-09-28 | CNY 6,86 | -0,44 % | CNY 6,85 | CNY 6,89 | CNY 6,75 | 14,36M |
| 2026-09-24 | CNY 6,89 | -1,71 % | CNY 7,00 | CNY 7,01 | CNY 6,86 | 17,21M |
| 2026-09-23 | CNY 7,01 | -0,71 % | CNY 7,08 | CNY 7,11 | CNY 6,99 | 24,69M |
| 2026-09-22 | CNY 7,06 | +3,22 % | CNY 6,94 | CNY 7,30 | CNY 6,87 | 51,23M |
| 2026-09-21 | CNY 6,84 | +1,63 % | CNY 6,72 | CNY 6,86 | CNY 6,72 | 12,29M |
| 2026-09-18 | CNY 6,73 | +0,75 % | CNY 6,69 | CNY 6,75 | CNY 6,69 | 8,71M |
| 2026-09-17 | CNY 6,68 | -1,18 % | CNY 6,67 | CNY 6,73 | CNY 6,66 | 6,30M |
| 2026-09-16 | CNY 6,76 | +0,15 % | CNY 6,74 | CNY 6,80 | CNY 6,67 | 9,24M |
| 2026-09-15 | CNY 6,75 | -1,03 % | CNY 6,79 | CNY 6,84 | CNY 6,73 | 9,74M |
| 2026-09-14 | CNY 6,82 | +0,29 % | CNY 6,79 | CNY 6,83 | CNY 6,74 | 10,03M |
| 2026-09-11 | CNY 6,80 | -3,68 % | CNY 7,03 | CNY 7,03 | CNY 6,78 | 24,29M |
| 2026-09-10 | CNY 7,06 | +1,00 % | CNY 6,98 | CNY 7,08 | CNY 6,96 | 13,13M |
| 2026-09-09 | CNY 6,99 | -0,57 % | CNY 7,02 | CNY 7,03 | CNY 6,96 | 10,66M |
| 2026-09-08 | CNY 7,03 | +0,29 % | CNY 7,00 | CNY 7,09 | CNY 7,00 | 13,29M |
| 2026-09-07 | CNY 7,01 | -1,41 % | CNY 7,11 | CNY 7,15 | CNY 7,00 | 18,20M |
| 2026-09-04 | CNY 7,11 | +0,71 % | CNY 7,04 | CNY 7,18 | CNY 7,03 | 28,35M |
| 2026-09-03 | CNY 7,06 | -0,42 % | CNY 7,05 | CNY 7,15 | CNY 6,97 | 32,98M |
| 2026-09-02 | CNY 7,09 | +0,14 % | CNY 7,04 | CNY 7,25 | CNY 6,96 | 46,60M |
| 2026-09-01 | CNY 7,08 | +2,16 % | CNY 6,93 | CNY 7,09 | CNY 6,91 | 26,43M |
| 2026-08-31 | CNY 6,93 | -1,00 % | CNY 7,02 | CNY 7,02 | CNY 6,86 | 16,25M |
| 2026-08-28 | CNY 7,00 | -0,71 % | CNY 7,05 | CNY 7,05 | CNY 6,95 | 12,21M |
| 2026-08-27 | CNY 7,05 | +1,00 % | CNY 6,96 | CNY 7,06 | CNY 6,95 | 16,72M |
| 2026-08-26 | CNY 6,98 | +2,20 % | CNY 6,83 | CNY 7,01 | CNY 6,81 | 20,05M |
| 2026-08-25 | CNY 6,83 | +0,74 % | CNY 6,76 | CNY 6,83 | CNY 6,76 | 7,30M |
| 2026-08-24 | CNY 6,78 | +0,30 % | CNY 6,75 | CNY 6,80 | CNY 6,72 | 8,58M |
| 2026-08-21 | CNY 6,76 | -0,73 % | CNY 6,81 | CNY 6,82 | CNY 6,73 | 7,33M |
| 2026-08-20 | CNY 6,81 | +0,74 % | CNY 6,76 | CNY 6,84 | CNY 6,76 | 10,62M |
| 2026-08-19 | CNY 6,76 | -0,73 % | CNY 6,82 | CNY 6,86 | CNY 6,74 | 10,87M |
| 2026-08-18 | CNY 6,81 | -1,73 % | CNY 6,91 | CNY 6,94 | CNY 6,78 | 13,10M |
| 2026-08-17 | CNY 6,93 | +0,29 % | CNY 6,91 | CNY 6,96 | CNY 6,87 | 7,13M |
| 2026-08-14 | CNY 6,91 | -1,00 % | CNY 6,99 | CNY 7,00 | CNY 6,91 | 10,66M |
| 2026-08-13 | CNY 6,98 | -0,43 % | CNY 7,02 | CNY 7,09 | CNY 6,98 | 10,85M |
| 2026-08-12 | CNY 7,01 | +0,14 % | CNY 6,97 | CNY 7,04 | CNY 6,97 | 7,40M |
| 2026-08-11 | CNY 7,00 | -0,71 % | CNY 7,05 | CNY 7,07 | CNY 6,98 | 8,96M |
| 2026-08-10 | CNY 7,05 | +0,57 % | CNY 7,01 | CNY 7,09 | CNY 7,00 | 10,31M |
| 2026-08-07 | CNY 7,01 | 0,00 % | CNY 7,03 | CNY 7,03 | CNY 6,94 | 9,32M |
| 2026-08-06 | CNY 7,01 | -1,27 % | CNY 7,08 | CNY 7,09 | CNY 6,99 | 13,62M |
| 2026-08-05 | CNY 7,10 | -0,42 % | CNY 7,12 | CNY 7,15 | CNY 7,07 | 15,68M |
| 2026-08-04 | CNY 7,13 | -0,56 % | CNY 7,17 | CNY 7,21 | CNY 7,12 | 13,05M |
| 2026-08-03 | CNY 7,17 | +0,70 % | CNY 7,01 | CNY 7,21 | CNY 6,99 | 16,91M |
| 2026-07-31 | CNY 7,12 | +0,28 % | CNY 7,11 | CNY 7,15 | CNY 7,08 | 16,43M |
| 2026-07-30 | CNY 7,10 | +1,14 % | CNY 7,00 | CNY 7,12 | CNY 7,00 | 20,92M |
| 2026-07-29 | CNY 7,02 | +1,89 % | CNY 6,89 | CNY 7,05 | CNY 6,88 | 17,84M |
| 2026-07-28 | CNY 6,89 | -0,86 % | CNY 6,91 | CNY 6,94 | CNY 6,86 | 11,03M |
| 2026-07-27 | CNY 6,95 | +0,58 % | CNY 6,89 | CNY 6,96 | CNY 6,83 | 14,03M |
| 2026-07-24 | CNY 6,91 | -2,54 % | CNY 7,08 | CNY 7,10 | CNY 6,90 | 13,23M |
| 2026-07-23 | CNY 7,09 | +0,71 % | CNY 7,04 | CNY 7,10 | CNY 7,00 | 11,40M |
| 2026-07-22 | CNY 7,04 | -1,12 % | CNY 7,05 | CNY 7,12 | CNY 6,96 | 19,20M |
| 2026-07-21 | CNY 7,12 | -1,11 % | CNY 7,21 | CNY 7,32 | CNY 7,09 | 30,34M |
| 2026-07-20 | CNY 7,20 | +2,56 % | CNY 7,09 | CNY 7,20 | CNY 7,03 | 32,92M |
| 2026-07-17 | CNY 7,02 | -0,99 % | CNY 7,05 | CNY 7,18 | CNY 6,99 | 22,41M |
| 2026-07-16 | CNY 7,09 | -0,42 % | CNY 7,08 | CNY 7,12 | CNY 6,99 | 15,75M |
| 2026-07-15 | CNY 7,12 | +3,34 % | CNY 6,90 | CNY 7,13 | CNY 6,87 | 27,48M |
| 2026-07-14 | CNY 6,89 | +0,58 % | CNY 6,84 | CNY 6,91 | CNY 6,80 | 12,35M |
| 2026-07-13 | CNY 6,85 | -0,72 % | CNY 6,89 | CNY 6,94 | CNY 6,82 | 12,83M |
| 2026-07-10 | CNY 6,90 | -0,86 % | CNY 6,95 | CNY 6,96 | CNY 6,84 | 12,46M |
| 2026-07-09 | CNY 6,96 | +0,87 % | CNY 6,87 | CNY 6,97 | CNY 6,87 | 13,05M |
| 2026-07-08 | CNY 6,90 | -0,14 % | CNY 6,91 | CNY 6,96 | CNY 6,82 | 11,54M |
| 2026-07-07 | CNY 6,91 | -1,29 % | CNY 6,96 | CNY 6,99 | CNY 6,85 | 12,31M |
| 2026-07-06 | CNY 7,00 | +0,14 % | CNY 7,06 | CNY 7,07 | CNY 6,96 | 14,06M |
| 2026-07-03 | CNY 6,99 | +0,58 % | CNY 6,98 | CNY 7,03 | CNY 6,92 | 15,91M |
| 2026-07-02 | CNY 6,95 | -1,70 % | CNY 7,05 | CNY 7,09 | CNY 6,93 | 22,74M |
| 2026-07-01 | CNY 7,07 | +3,67 % | CNY 6,80 | CNY 7,12 | CNY 6,76 | 32,91M |
| 2026-06-30 | CNY 6,82 | -0,15 % | CNY 6,77 | CNY 6,94 | CNY 6,76 | 17,48M |
| 2026-06-29 | CNY 6,83 | +1,04 % | CNY 6,76 | CNY 6,84 | CNY 6,65 | 19,99M |
| 2026-06-26 | CNY 6,76 | -3,98 % | CNY 6,97 | CNY 7,08 | CNY 6,76 | 28,92M |
| 2026-06-25 | CNY 7,04 | +1,88 % | CNY 6,88 | CNY 7,12 | CNY 6,80 | 34,74M |
| 2026-06-24 | CNY 6,91 | -1,99 % | CNY 7,01 | CNY 7,22 | CNY 6,89 | 29,61M |
| 2026-06-23 | CNY 7,05 | -0,28 % | CNY 7,04 | CNY 7,22 | CNY 7,02 | 35,55M |
| 2026-06-22 | CNY 7,07 | +5,84 % | CNY 6,70 | CNY 7,08 | CNY 6,64 | 36,33M |
| 2026-06-18 | CNY 6,68 | -3,61 % | CNY 6,92 | CNY 6,95 | CNY 6,68 | 21,07M |
| 2026-06-17 | CNY 6,93 | +0,14 % | CNY 6,90 | CNY 7,06 | CNY 6,87 | 21,02M |
| 2026-06-16 | CNY 6,92 | -0,14 % | CNY 6,90 | CNY 6,96 | CNY 6,83 | 19,92M |
| 2026-06-15 | CNY 6,93 | +1,91 % | CNY 6,71 | CNY 7,13 | CNY 6,70 | 40,57M |
| 2026-06-12 | CNY 6,80 | +5,26 % | CNY 6,48 | CNY 6,80 | CNY 6,38 | 50,07M |
| 2026-06-11 | CNY 6,46 | -2,86 % | CNY 6,60 | CNY 6,68 | CNY 6,42 | 13,62M |
| 2026-06-10 | CNY 6,65 | +0,45 % | CNY 6,61 | CNY 6,65 | CNY 6,53 | 12,63M |
| 2026-06-09 | CNY 6,62 | -0,30 % | CNY 6,61 | CNY 6,66 | CNY 6,59 | 7,85M |
| 2026-06-08 | CNY 6,64 | -2,64 % | CNY 6,75 | CNY 6,82 | CNY 6,58 | 11,88M |
| 2026-06-05 | CNY 6,82 | -1,59 % | CNY 6,86 | CNY 6,92 | CNY 6,80 | 10,64M |
| 2026-06-04 | CNY 6,93 | -0,86 % | CNY 6,89 | CNY 6,97 | CNY 6,70 | 17,14M |
| 2026-06-03 | CNY 6,99 | +1,60 % | CNY 6,90 | CNY 7,09 | CNY 6,86 | 21,25M |
| 2026-06-02 | CNY 6,88 | -0,43 % | CNY 6,89 | CNY 6,95 | CNY 6,84 | 10,14M |
| 2026-06-01 | CNY 6,91 | +0,73 % | CNY 6,82 | CNY 6,93 | CNY 6,76 | 10,76M |
| 2026-05-29 | CNY 6,86 | +0,59 % | CNY 6,79 | CNY 6,91 | CNY 6,79 | 12,98M |
| 2026-05-28 | CNY 6,82 | -3,26 % | CNY 6,91 | CNY 6,92 | CNY 6,78 | 9,58M |
| 2026-05-27 | CNY 7,05 | +0,57 % | CNY 6,99 | CNY 7,09 | CNY 6,96 | 12,48M |
| 2026-05-26 | CNY 7,01 | -0,28 % | CNY 6,96 | CNY 7,09 | CNY 6,96 | 12,18M |