Qinhuangdao Port Co., Ltd. Class A 601326
SSE · China · Transport
CNY 3,55+0,04 (+1,14 %)
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 3,55 | +1,14 % | CNY 3,52 | CNY 3,57 | CNY 3,50 | 16,36M |
| 2026-09-29 | CNY 3,51 | +0,86 % | CNY 3,48 | CNY 3,53 | CNY 3,47 | 17,31M |
| 2026-09-28 | CNY 3,48 | +0,29 % | CNY 3,46 | CNY 3,49 | CNY 3,39 | 19,22M |
| 2026-09-24 | CNY 3,47 | -0,86 % | CNY 3,49 | CNY 3,52 | CNY 3,43 | 25,76M |
| 2026-09-23 | CNY 3,50 | +0,57 % | CNY 3,49 | CNY 3,51 | CNY 3,47 | 14,94M |
| 2026-09-22 | CNY 3,48 | -1,42 % | CNY 3,53 | CNY 3,54 | CNY 3,44 | 25,83M |
| 2026-09-21 | CNY 3,53 | +0,57 % | CNY 3,51 | CNY 3,56 | CNY 3,48 | 21,53M |
| 2026-09-18 | CNY 3,51 | -1,68 % | CNY 3,56 | CNY 3,57 | CNY 3,51 | 19,23M |
| 2026-09-17 | CNY 3,57 | +0,28 % | CNY 3,55 | CNY 3,58 | CNY 3,49 | 22,44M |
| 2026-09-16 | CNY 3,56 | -0,28 % | CNY 3,57 | CNY 3,58 | CNY 3,51 | 20,75M |
| 2026-09-15 | CNY 3,57 | -0,56 % | CNY 3,60 | CNY 3,60 | CNY 3,54 | 16,89M |
| 2026-09-14 | CNY 3,59 | +0,28 % | CNY 3,57 | CNY 3,62 | CNY 3,56 | 18,10M |
| 2026-09-11 | CNY 3,58 | -1,65 % | CNY 3,64 | CNY 3,64 | CNY 3,54 | 23,37M |
| 2026-09-10 | CNY 3,64 | +0,28 % | CNY 3,62 | CNY 3,66 | CNY 3,59 | 22,07M |
| 2026-09-09 | CNY 3,63 | +1,40 % | CNY 3,58 | CNY 3,64 | CNY 3,56 | 18,99M |
| 2026-09-08 | CNY 3,58 | +1,13 % | CNY 3,53 | CNY 3,60 | CNY 3,53 | 17,12M |
| 2026-09-07 | CNY 3,54 | -1,12 % | CNY 3,58 | CNY 3,59 | CNY 3,52 | 20,67M |
| 2026-09-04 | CNY 3,58 | -0,28 % | CNY 3,60 | CNY 3,62 | CNY 3,55 | 22,70M |
| 2026-09-03 | CNY 3,59 | -0,28 % | CNY 3,59 | CNY 3,64 | CNY 3,57 | 19,43M |
| 2026-09-02 | CNY 3,60 | -1,10 % | CNY 3,63 | CNY 3,64 | CNY 3,56 | 24,90M |
| 2026-09-01 | CNY 3,64 | +3,41 % | CNY 3,52 | CNY 3,64 | CNY 3,50 | 41,88M |
| 2026-08-31 | CNY 3,52 | +2,62 % | CNY 3,42 | CNY 3,54 | CNY 3,42 | 41,17M |
| 2026-08-28 | CNY 3,43 | +0,88 % | CNY 3,40 | CNY 3,44 | CNY 3,37 | 21,40M |
| 2026-08-27 | CNY 3,40 | -1,45 % | CNY 3,46 | CNY 3,47 | CNY 3,37 | 21,07M |
| 2026-08-26 | CNY 3,45 | +1,47 % | CNY 3,39 | CNY 3,48 | CNY 3,39 | 22,26M |
| 2026-08-25 | CNY 3,40 | +0,29 % | CNY 3,38 | CNY 3,43 | CNY 3,37 | 18,31M |
| 2026-08-24 | CNY 3,39 | +1,80 % | CNY 3,33 | CNY 3,39 | CNY 3,33 | 19,77M |
| 2026-08-21 | CNY 3,33 | -1,48 % | CNY 3,39 | CNY 3,39 | CNY 3,33 | 15,68M |
| 2026-08-20 | CNY 3,38 | 0,00 % | CNY 3,38 | CNY 3,43 | CNY 3,34 | 21,93M |
| 2026-08-19 | CNY 3,38 | -0,29 % | CNY 3,39 | CNY 3,42 | CNY 3,36 | 22,93M |
| 2026-08-18 | CNY 3,39 | -0,59 % | CNY 3,40 | CNY 3,42 | CNY 3,38 | 14,44M |
| 2026-08-17 | CNY 3,41 | +1,19 % | CNY 3,38 | CNY 3,41 | CNY 3,34 | 20,30M |
| 2026-08-14 | CNY 3,37 | +1,20 % | CNY 3,34 | CNY 3,42 | CNY 3,31 | 23,69M |
| 2026-08-13 | CNY 3,33 | -0,89 % | CNY 3,37 | CNY 3,37 | CNY 3,30 | 21,84M |
| 2026-08-12 | CNY 3,36 | -0,88 % | CNY 3,39 | CNY 3,39 | CNY 3,33 | 22,82M |
| 2026-08-11 | CNY 3,39 | -0,29 % | CNY 3,41 | CNY 3,45 | CNY 3,38 | 19,92M |
| 2026-08-10 | CNY 3,40 | +0,29 % | CNY 3,39 | CNY 3,45 | CNY 3,38 | 20,88M |
| 2026-08-07 | CNY 3,39 | -1,45 % | CNY 3,43 | CNY 3,44 | CNY 3,37 | 21,54M |
| 2026-08-06 | CNY 3,44 | -0,29 % | CNY 3,44 | CNY 3,47 | CNY 3,39 | 27,65M |
| 2026-08-05 | CNY 3,45 | -1,15 % | CNY 3,47 | CNY 3,49 | CNY 3,41 | 22,36M |
| 2026-08-04 | CNY 3,49 | -3,06 % | CNY 3,59 | CNY 3,60 | CNY 3,46 | 29,12M |
| 2026-08-03 | CNY 3,60 | +1,69 % | CNY 3,53 | CNY 3,60 | CNY 3,52 | 27,87M |
| 2026-07-31 | CNY 3,54 | +0,57 % | CNY 3,51 | CNY 3,54 | CNY 3,46 | 26,48M |
| 2026-07-30 | CNY 3,52 | +0,57 % | CNY 3,49 | CNY 3,54 | CNY 3,47 | 22,18M |
| 2026-07-29 | CNY 3,50 | +1,74 % | CNY 3,43 | CNY 3,50 | CNY 3,43 | 24,96M |
| 2026-07-28 | CNY 3,44 | +0,58 % | CNY 3,42 | CNY 3,45 | CNY 3,36 | 24,25M |
| 2026-07-27 | CNY 3,42 | -0,29 % | CNY 3,42 | CNY 3,44 | CNY 3,38 | 21,24M |
| 2026-07-24 | CNY 3,43 | +0,59 % | CNY 3,41 | CNY 3,48 | CNY 3,40 | 27,84M |
| 2026-07-23 | CNY 3,41 | +0,89 % | CNY 3,38 | CNY 3,43 | CNY 3,36 | 24,86M |
| 2026-07-22 | CNY 3,38 | -2,87 % | CNY 3,37 | CNY 3,40 | CNY 3,32 | 32,01M |
| 2026-07-21 | CNY 3,48 | -0,29 % | CNY 3,48 | CNY 3,54 | CNY 3,45 | 34,44M |
| 2026-07-20 | CNY 3,49 | +1,45 % | CNY 3,44 | CNY 3,52 | CNY 3,42 | 36,03M |
| 2026-07-17 | CNY 3,44 | +0,58 % | CNY 3,41 | CNY 3,51 | CNY 3,41 | 34,83M |
| 2026-07-16 | CNY 3,42 | -0,29 % | CNY 3,43 | CNY 3,46 | CNY 3,39 | 26,30M |
| 2026-07-15 | CNY 3,43 | +1,48 % | CNY 3,39 | CNY 3,45 | CNY 3,37 | 22,11M |
| 2026-07-14 | CNY 3,38 | +2,11 % | CNY 3,30 | CNY 3,41 | CNY 3,29 | 29,24M |
| 2026-07-13 | CNY 3,31 | +1,22 % | CNY 3,27 | CNY 3,33 | CNY 3,26 | 22,23M |
| 2026-07-10 | CNY 3,27 | +0,31 % | CNY 3,25 | CNY 3,28 | CNY 3,19 | 18,13M |
| 2026-07-09 | CNY 3,26 | -0,31 % | CNY 3,28 | CNY 3,28 | CNY 3,23 | 17,58M |
| 2026-07-08 | CNY 3,27 | +0,31 % | CNY 3,24 | CNY 3,30 | CNY 3,22 | 17,26M |
| 2026-07-07 | CNY 3,26 | -2,10 % | CNY 3,32 | CNY 3,33 | CNY 3,21 | 20,36M |
| 2026-07-06 | CNY 3,33 | +1,83 % | CNY 3,27 | CNY 3,33 | CNY 3,23 | 23,60M |
| 2026-07-03 | CNY 3,27 | +0,31 % | CNY 3,26 | CNY 3,31 | CNY 3,23 | 17,66M |
| 2026-07-02 | CNY 3,26 | +1,87 % | CNY 3,20 | CNY 3,28 | CNY 3,19 | 24,36M |
| 2026-07-01 | CNY 3,20 | +1,27 % | CNY 3,15 | CNY 3,21 | CNY 3,13 | 16,24M |
| 2026-06-30 | CNY 3,16 | -2,47 % | CNY 3,24 | CNY 3,25 | CNY 3,13 | 17,98M |
| 2026-06-29 | CNY 3,24 | +1,89 % | CNY 3,18 | CNY 3,25 | CNY 3,09 | 23,02M |
| 2026-06-26 | CNY 3,18 | -1,55 % | CNY 3,24 | CNY 3,24 | CNY 3,15 | 22,13M |
| 2026-06-25 | CNY 3,23 | -0,92 % | CNY 3,26 | CNY 3,27 | CNY 3,22 | 16,83M |
| 2026-06-24 | CNY 3,26 | -2,40 % | CNY 3,34 | CNY 3,35 | CNY 3,26 | 16,35M |
| 2026-06-23 | CNY 3,34 | +0,91 % | CNY 3,30 | CNY 3,38 | CNY 3,28 | 20,24M |
| 2026-06-22 | CNY 3,31 | 0,00 % | CNY 3,30 | CNY 3,31 | CNY 3,22 | 20,79M |
| 2026-06-18 | CNY 3,31 | -2,36 % | CNY 3,37 | CNY 3,38 | CNY 3,28 | 17,69M |
| 2026-06-17 | CNY 3,39 | +0,30 % | CNY 3,38 | CNY 3,40 | CNY 3,36 | 13,85M |
| 2026-06-16 | CNY 3,38 | -2,87 % | CNY 3,46 | CNY 3,46 | CNY 3,36 | 19,46M |
| 2026-06-15 | CNY 3,48 | +0,29 % | CNY 3,47 | CNY 3,52 | CNY 3,43 | 23,33M |
| 2026-06-12 | CNY 3,47 | +2,06 % | CNY 3,42 | CNY 3,50 | CNY 3,40 | 31,07M |
| 2026-06-11 | CNY 3,40 | +0,89 % | CNY 3,37 | CNY 3,44 | CNY 3,33 | 26,76M |
| 2026-06-10 | CNY 3,37 | +3,06 % | CNY 3,27 | CNY 3,38 | CNY 3,25 | 24,51M |
| 2026-06-09 | CNY 3,27 | -1,51 % | CNY 3,32 | CNY 3,32 | CNY 3,24 | 18,17M |
| 2026-06-08 | CNY 3,32 | -2,35 % | CNY 3,39 | CNY 3,42 | CNY 3,29 | 24,44M |
| 2026-06-05 | CNY 3,40 | 0,00 % | CNY 3,41 | CNY 3,48 | CNY 3,39 | 21,79M |
| 2026-06-04 | CNY 3,40 | +0,59 % | CNY 3,39 | CNY 3,44 | CNY 3,35 | 28,41M |
| 2026-06-03 | CNY 3,38 | +0,90 % | CNY 3,35 | CNY 3,40 | CNY 3,29 | 27,88M |
| 2026-06-02 | CNY 3,35 | -1,18 % | CNY 3,39 | CNY 3,42 | CNY 3,34 | 20,09M |
| 2026-06-01 | CNY 3,39 | +2,11 % | CNY 3,32 | CNY 3,39 | CNY 3,28 | 25,23M |
| 2026-05-29 | CNY 3,32 | +1,84 % | CNY 3,27 | CNY 3,36 | CNY 3,25 | 21,95M |
| 2026-05-28 | CNY 3,26 | -0,61 % | CNY 3,28 | CNY 3,30 | CNY 3,24 | 14,27M |
| 2026-05-27 | CNY 3,28 | -2,38 % | CNY 3,36 | CNY 3,37 | CNY 3,26 | 21,83M |
| 2026-05-26 | CNY 3,36 | -0,30 % | CNY 3,37 | CNY 3,37 | CNY 3,32 | 19,46M |