Qingdao Port International Co Ltd Class A 601298
SSE · China · Transport
CNY 10,06-0,03 (-0,30 %)
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 10,06 | -0,30 % | CNY 10,07 | CNY 10,30 | CNY 9,99 | 15,11M |
| 2026-09-29 | CNY 10,09 | +2,33 % | CNY 9,80 | CNY 10,09 | CNY 9,80 | 12,27M |
| 2026-09-28 | CNY 9,86 | +1,13 % | CNY 9,76 | CNY 9,89 | CNY 9,70 | 10,42M |
| 2026-09-24 | CNY 9,75 | +0,62 % | CNY 9,69 | CNY 9,79 | CNY 9,63 | 7,48M |
| 2026-09-23 | CNY 9,69 | -0,82 % | CNY 9,76 | CNY 9,80 | CNY 9,69 | 5,30M |
| 2026-09-22 | CNY 9,77 | -0,20 % | CNY 9,83 | CNY 9,83 | CNY 9,69 | 7,65M |
| 2026-09-21 | CNY 9,79 | +1,45 % | CNY 9,62 | CNY 9,81 | CNY 9,57 | 12,36M |
| 2026-09-18 | CNY 9,65 | -1,03 % | CNY 9,69 | CNY 9,82 | CNY 9,58 | 12,49M |
| 2026-09-17 | CNY 9,75 | +1,46 % | CNY 9,67 | CNY 9,81 | CNY 9,56 | 12,83M |
| 2026-09-16 | CNY 9,61 | +0,31 % | CNY 9,59 | CNY 9,68 | CNY 9,53 | 11,02M |
| 2026-09-15 | CNY 9,58 | -0,10 % | CNY 9,65 | CNY 9,76 | CNY 9,45 | 12,96M |
| 2026-09-14 | CNY 9,59 | +0,84 % | CNY 9,50 | CNY 9,65 | CNY 9,47 | 9,74M |
| 2026-09-11 | CNY 9,51 | 0,00 % | CNY 9,57 | CNY 9,58 | CNY 9,40 | 9,55M |
| 2026-09-10 | CNY 9,51 | +0,53 % | CNY 9,47 | CNY 9,62 | CNY 9,40 | 11,10M |
| 2026-09-09 | CNY 9,46 | +1,94 % | CNY 9,32 | CNY 9,55 | CNY 9,26 | 10,60M |
| 2026-09-08 | CNY 9,28 | 0,00 % | CNY 9,25 | CNY 9,43 | CNY 9,17 | 12,55M |
| 2026-09-07 | CNY 9,28 | +0,76 % | CNY 9,20 | CNY 9,28 | CNY 9,14 | 10,16M |
| 2026-09-04 | CNY 9,21 | -0,11 % | CNY 9,25 | CNY 9,28 | CNY 9,17 | 7,30M |
| 2026-09-03 | CNY 9,22 | +0,33 % | CNY 9,20 | CNY 9,28 | CNY 9,14 | 7,78M |
| 2026-09-02 | CNY 9,19 | -0,86 % | CNY 9,20 | CNY 9,30 | CNY 9,13 | 8,91M |
| 2026-09-01 | CNY 9,27 | +1,31 % | CNY 9,08 | CNY 9,35 | CNY 9,08 | 10,00M |
| 2026-08-31 | CNY 9,15 | +0,88 % | CNY 8,98 | CNY 9,23 | CNY 8,97 | 11,28M |
| 2026-08-28 | CNY 9,07 | +1,00 % | CNY 9,03 | CNY 9,12 | CNY 8,91 | 7,75M |
| 2026-08-27 | CNY 8,98 | -0,88 % | CNY 9,05 | CNY 9,12 | CNY 8,89 | 8,43M |
| 2026-08-26 | CNY 9,06 | +1,00 % | CNY 8,94 | CNY 9,13 | CNY 8,94 | 8,88M |
| 2026-08-25 | CNY 8,97 | -0,33 % | CNY 8,98 | CNY 9,05 | CNY 8,92 | 7,24M |
| 2026-08-24 | CNY 9,00 | +1,47 % | CNY 8,82 | CNY 9,01 | CNY 8,82 | 8,86M |
| 2026-08-21 | CNY 8,87 | -0,56 % | CNY 8,90 | CNY 9,01 | CNY 8,84 | 6,69M |
| 2026-08-20 | CNY 8,92 | -0,11 % | CNY 8,89 | CNY 9,01 | CNY 8,81 | 10,28M |
| 2026-08-19 | CNY 8,93 | +2,17 % | CNY 8,83 | CNY 8,98 | CNY 8,74 | 14,46M |
| 2026-08-18 | CNY 8,74 | -0,46 % | CNY 8,80 | CNY 8,83 | CNY 8,73 | 7,61M |
| 2026-08-17 | CNY 8,78 | +1,04 % | CNY 8,64 | CNY 8,79 | CNY 8,63 | 6,60M |
| 2026-08-14 | CNY 8,69 | 0,00 % | CNY 8,72 | CNY 8,74 | CNY 8,61 | 4,73M |
| 2026-08-13 | CNY 8,69 | -0,80 % | CNY 8,74 | CNY 8,78 | CNY 8,68 | 4,76M |
| 2026-08-12 | CNY 8,76 | -0,23 % | CNY 8,83 | CNY 8,83 | CNY 8,68 | 6,59M |
| 2026-08-11 | CNY 8,78 | -1,13 % | CNY 8,89 | CNY 8,92 | CNY 8,76 | 7,04M |
| 2026-08-10 | CNY 8,88 | 0,00 % | CNY 8,69 | CNY 8,88 | CNY 8,61 | 12,50M |
| 2026-08-07 | CNY 8,88 | -0,56 % | CNY 8,95 | CNY 8,96 | CNY 8,82 | 9,30M |
| 2026-08-06 | CNY 8,93 | -0,67 % | CNY 8,93 | CNY 9,04 | CNY 8,87 | 9,12M |
| 2026-08-05 | CNY 8,99 | +0,56 % | CNY 8,91 | CNY 9,02 | CNY 8,83 | 13,67M |
| 2026-08-04 | CNY 8,94 | -1,43 % | CNY 9,12 | CNY 9,13 | CNY 8,91 | 10,95M |
| 2026-08-03 | CNY 9,07 | +0,33 % | CNY 8,96 | CNY 9,10 | CNY 8,90 | 12,11M |
| 2026-07-31 | CNY 9,04 | 0,00 % | CNY 8,98 | CNY 9,04 | CNY 8,81 | 17,06M |
| 2026-07-30 | CNY 9,04 | +0,78 % | CNY 8,95 | CNY 9,04 | CNY 8,90 | 12,05M |
| 2026-07-29 | CNY 8,97 | +0,79 % | CNY 8,86 | CNY 9,01 | CNY 8,86 | 15,21M |
| 2026-07-28 | CNY 8,90 | +2,30 % | CNY 8,70 | CNY 8,95 | CNY 8,56 | 20,06M |
| 2026-07-27 | CNY 8,70 | +0,81 % | CNY 8,67 | CNY 8,77 | CNY 8,63 | 12,91M |
| 2026-07-24 | CNY 8,63 | +0,12 % | CNY 8,63 | CNY 8,78 | CNY 8,61 | 11,94M |
| 2026-07-23 | CNY 8,62 | 0,00 % | CNY 8,55 | CNY 8,73 | CNY 8,55 | 10,99M |
| 2026-07-22 | CNY 8,62 | -0,12 % | CNY 8,58 | CNY 8,67 | CNY 8,52 | 13,35M |
| 2026-07-21 | CNY 8,63 | -1,15 % | CNY 8,72 | CNY 8,87 | CNY 8,58 | 19,93M |
| 2026-07-20 | CNY 8,73 | +1,63 % | CNY 8,57 | CNY 8,73 | CNY 8,55 | 20,87M |
| 2026-07-17 | CNY 8,59 | +2,63 % | CNY 8,38 | CNY 8,68 | CNY 8,37 | 25,60M |
| 2026-07-16 | CNY 8,37 | -1,18 % | CNY 8,44 | CNY 8,54 | CNY 8,34 | 11,74M |
| 2026-07-15 | CNY 8,47 | +0,59 % | CNY 8,37 | CNY 8,54 | CNY 8,37 | 12,69M |
| 2026-07-14 | CNY 8,42 | +2,43 % | CNY 8,21 | CNY 8,45 | CNY 8,18 | 16,19M |
| 2026-07-13 | CNY 8,22 | +1,48 % | CNY 8,10 | CNY 8,23 | CNY 8,05 | 14,95M |
| 2026-07-10 | CNY 8,10 | +0,50 % | CNY 8,03 | CNY 8,14 | CNY 7,97 | 14,43M |
| 2026-07-09 | CNY 8,06 | -0,37 % | CNY 8,06 | CNY 8,11 | CNY 8,00 | 11,15M |
| 2026-07-08 | CNY 8,09 | +1,25 % | CNY 7,97 | CNY 8,15 | CNY 7,93 | 15,57M |
| 2026-07-07 | CNY 7,99 | -1,24 % | CNY 8,08 | CNY 8,10 | CNY 7,93 | 11,53M |
| 2026-07-06 | CNY 8,09 | +0,25 % | CNY 8,05 | CNY 8,13 | CNY 7,98 | 13,88M |
| 2026-07-03 | CNY 8,07 | +0,25 % | CNY 8,07 | CNY 8,10 | CNY 7,97 | 14,08M |
| 2026-07-02 | CNY 8,05 | +0,75 % | CNY 7,96 | CNY 8,10 | CNY 7,95 | 14,69M |
| 2026-07-01 | CNY 7,99 | -0,75 % | CNY 8,03 | CNY 8,09 | CNY 7,91 | 19,01M |
| 2026-06-30 | CNY 8,05 | -2,90 % | CNY 8,22 | CNY 8,27 | CNY 8,03 | 9,29M |
| 2026-06-29 | CNY 8,29 | +2,09 % | CNY 8,06 | CNY 8,35 | CNY 7,92 | 16,63M |
| 2026-06-26 | CNY 8,12 | -0,61 % | CNY 8,17 | CNY 8,17 | CNY 8,04 | 11,90M |
| 2026-06-25 | CNY 8,17 | -0,97 % | CNY 8,20 | CNY 8,28 | CNY 8,10 | 13,60M |
| 2026-06-24 | CNY 8,25 | -1,79 % | CNY 8,43 | CNY 8,55 | CNY 8,23 | 10,47M |
| 2026-06-23 | CNY 8,40 | +0,96 % | CNY 8,34 | CNY 8,60 | CNY 8,30 | 16,17M |
| 2026-06-22 | CNY 8,32 | -0,48 % | CNY 8,35 | CNY 8,35 | CNY 8,18 | 15,14M |
| 2026-06-18 | CNY 8,36 | -2,11 % | CNY 8,51 | CNY 8,58 | CNY 8,27 | 20,67M |
| 2026-06-17 | CNY 8,54 | +1,07 % | CNY 8,42 | CNY 8,60 | CNY 8,30 | 21,18M |
| 2026-06-16 | CNY 8,45 | -4,41 % | CNY 8,80 | CNY 8,80 | CNY 8,43 | 31,67M |
| 2026-06-15 | CNY 8,84 | -4,33 % | CNY 9,10 | CNY 9,14 | CNY 8,75 | 43,15M |
| 2026-06-12 | CNY 9,24 | 0,00 % | CNY 9,27 | CNY 9,28 | CNY 8,92 | 44,18M |
| 2026-06-11 | CNY 9,24 | -0,22 % | CNY 9,24 | CNY 9,48 | CNY 9,17 | 19,11M |
| 2026-06-10 | CNY 9,26 | +1,31 % | CNY 9,14 | CNY 9,31 | CNY 9,09 | 12,66M |
| 2026-06-09 | CNY 9,14 | +0,44 % | CNY 9,06 | CNY 9,23 | CNY 9,02 | 9,88M |
| 2026-06-08 | CNY 9,10 | -2,99 % | CNY 9,30 | CNY 9,40 | CNY 9,06 | 10,85M |
| 2026-06-05 | CNY 9,38 | +0,43 % | CNY 9,39 | CNY 9,54 | CNY 9,32 | 9,65M |
| 2026-06-04 | CNY 9,34 | -1,27 % | CNY 9,41 | CNY 9,56 | CNY 9,30 | 9,16M |
| 2026-06-03 | CNY 9,46 | +1,07 % | CNY 9,39 | CNY 9,55 | CNY 9,28 | 14,69M |
| 2026-06-02 | CNY 9,36 | -0,32 % | CNY 9,39 | CNY 9,63 | CNY 9,31 | 14,90M |
| 2026-06-01 | CNY 9,39 | +2,85 % | CNY 9,10 | CNY 9,43 | CNY 8,98 | 26,73M |
| 2026-05-29 | CNY 9,13 | +3,16 % | CNY 8,87 | CNY 9,29 | CNY 8,83 | 16,59M |
| 2026-05-28 | CNY 8,85 | +0,80 % | CNY 8,76 | CNY 8,89 | CNY 8,74 | 11,86M |
| 2026-05-27 | CNY 8,78 | -0,45 % | CNY 8,80 | CNY 8,82 | CNY 8,65 | 11,13M |
| 2026-05-26 | CNY 8,82 | -0,68 % | CNY 8,88 | CNY 8,96 | CNY 8,75 | 10,25M |