Bank of Communications Co., Ltd. Class A 601328
SSE · China · Finanzen
CNY 7,75+0,13 (+1,71 %)
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 7,75 | +1,71 % | CNY 7,62 | CNY 7,76 | CNY 7,58 | 190,56M |
| 2026-09-29 | CNY 7,62 | +0,40 % | CNY 7,58 | CNY 7,68 | CNY 7,54 | 206,57M |
| 2026-09-28 | CNY 7,59 | +0,40 % | CNY 7,57 | CNY 7,62 | CNY 7,52 | 216,00M |
| 2026-09-24 | CNY 7,56 | +0,53 % | CNY 7,55 | CNY 7,61 | CNY 7,52 | 136,02M |
| 2026-09-23 | CNY 7,52 | -0,40 % | CNY 7,55 | CNY 7,62 | CNY 7,48 | 102,61M |
| 2026-09-22 | CNY 7,55 | 0,00 % | CNY 7,52 | CNY 7,57 | CNY 7,47 | 118,36M |
| 2026-09-21 | CNY 7,55 | +1,21 % | CNY 7,45 | CNY 7,57 | CNY 7,38 | 147,92M |
| 2026-09-18 | CNY 7,46 | -1,58 % | CNY 7,53 | CNY 7,58 | CNY 7,45 | 217,87M |
| 2026-09-17 | CNY 7,58 | 0,00 % | CNY 7,51 | CNY 7,66 | CNY 7,49 | 181,66M |
| 2026-09-16 | CNY 7,58 | +0,26 % | CNY 7,56 | CNY 7,61 | CNY 7,50 | 142,09M |
| 2026-09-15 | CNY 7,56 | -0,79 % | CNY 7,62 | CNY 7,63 | CNY 7,52 | 123,17M |
| 2026-09-14 | CNY 7,62 | +1,87 % | CNY 7,49 | CNY 7,63 | CNY 7,47 | 223,71M |
| 2026-09-11 | CNY 7,48 | +0,54 % | CNY 7,47 | CNY 7,50 | CNY 7,38 | 198,33M |
| 2026-09-10 | CNY 7,44 | +2,06 % | CNY 7,30 | CNY 7,45 | CNY 7,29 | 151,64M |
| 2026-09-09 | CNY 7,29 | +0,14 % | CNY 7,28 | CNY 7,32 | CNY 7,23 | 100,75M |
| 2026-09-08 | CNY 7,28 | -0,55 % | CNY 7,30 | CNY 7,36 | CNY 7,24 | 131,87M |
| 2026-09-07 | CNY 7,32 | -1,35 % | CNY 7,42 | CNY 7,46 | CNY 7,29 | 165,67M |
| 2026-09-04 | CNY 7,42 | +1,37 % | CNY 7,30 | CNY 7,44 | CNY 7,30 | 173,42M |
| 2026-09-03 | CNY 7,32 | -1,48 % | CNY 7,39 | CNY 7,51 | CNY 7,30 | 226,92M |
| 2026-09-02 | CNY 7,43 | +0,95 % | CNY 7,40 | CNY 7,48 | CNY 7,37 | 209,00M |
| 2026-09-01 | CNY 7,36 | +1,66 % | CNY 7,24 | CNY 7,38 | CNY 7,21 | 221,58M |
| 2026-08-31 | CNY 7,24 | +1,97 % | CNY 7,14 | CNY 7,28 | CNY 7,13 | 213,41M |
| 2026-08-28 | CNY 7,10 | +0,42 % | CNY 7,07 | CNY 7,13 | CNY 7,01 | 115,72M |
| 2026-08-27 | CNY 7,07 | -1,39 % | CNY 7,15 | CNY 7,17 | CNY 7,03 | 144,97M |
| 2026-08-26 | CNY 7,17 | +0,14 % | CNY 7,13 | CNY 7,23 | CNY 7,13 | 129,20M |
| 2026-08-25 | CNY 7,16 | -0,56 % | CNY 7,23 | CNY 7,25 | CNY 7,14 | 144,29M |
| 2026-08-24 | CNY 7,20 | +1,12 % | CNY 7,10 | CNY 7,23 | CNY 7,09 | 152,70M |
| 2026-08-21 | CNY 7,12 | +0,14 % | CNY 7,12 | CNY 7,17 | CNY 7,09 | 132,62M |
| 2026-08-20 | CNY 7,11 | -0,56 % | CNY 7,10 | CNY 7,15 | CNY 7,05 | 126,90M |
| 2026-08-19 | CNY 7,15 | +2,00 % | CNY 7,05 | CNY 7,15 | CNY 7,03 | 238,79M |
| 2026-08-18 | CNY 7,01 | +1,59 % | CNY 6,90 | CNY 7,03 | CNY 6,89 | 183,37M |
| 2026-08-17 | CNY 6,90 | +0,29 % | CNY 6,89 | CNY 6,92 | CNY 6,86 | 117,41M |
| 2026-08-14 | CNY 6,88 | -0,72 % | CNY 6,91 | CNY 6,96 | CNY 6,87 | 128,11M |
| 2026-08-13 | CNY 6,93 | +0,29 % | CNY 6,90 | CNY 6,94 | CNY 6,87 | 116,24M |
| 2026-08-12 | CNY 6,91 | -0,14 % | CNY 6,91 | CNY 6,93 | CNY 6,84 | 133,07M |
| 2026-08-11 | CNY 6,92 | +0,29 % | CNY 6,92 | CNY 6,95 | CNY 6,86 | 131,42M |
| 2026-08-10 | CNY 6,90 | -0,14 % | CNY 6,88 | CNY 6,97 | CNY 6,87 | 109,89M |
| 2026-08-07 | CNY 6,91 | -0,43 % | CNY 6,92 | CNY 6,96 | CNY 6,85 | 141,53M |
| 2026-08-06 | CNY 6,94 | +0,14 % | CNY 6,95 | CNY 6,98 | CNY 6,86 | 149,19M |
| 2026-08-05 | CNY 6,93 | -1,56 % | CNY 7,06 | CNY 7,07 | CNY 6,91 | 185,99M |
| 2026-08-04 | CNY 7,04 | -2,90 % | CNY 7,20 | CNY 7,20 | CNY 7,04 | 176,84M |
| 2026-08-03 | CNY 7,25 | +0,97 % | CNY 7,15 | CNY 7,25 | CNY 7,09 | 233,86M |
| 2026-07-31 | CNY 7,18 | -1,91 % | CNY 7,19 | CNY 7,19 | CNY 6,98 | 377,71M |
| 2026-07-30 | CNY 7,32 | +3,24 % | CNY 7,08 | CNY 7,32 | CNY 7,07 | 341,89M |
| 2026-07-29 | CNY 7,09 | -0,28 % | CNY 7,13 | CNY 7,16 | CNY 7,07 | 236,74M |
| 2026-07-28 | CNY 7,11 | +1,43 % | CNY 7,06 | CNY 7,11 | CNY 6,99 | 267,17M |
| 2026-07-27 | CNY 7,01 | -0,43 % | CNY 7,09 | CNY 7,10 | CNY 6,99 | 195,71M |
| 2026-07-24 | CNY 7,04 | +1,29 % | CNY 7,01 | CNY 7,05 | CNY 6,98 | 230,95M |
| 2026-07-23 | CNY 6,95 | 0,00 % | CNY 6,94 | CNY 6,99 | CNY 6,89 | 134,91M |
| 2026-07-22 | CNY 6,95 | +2,06 % | CNY 6,78 | CNY 6,95 | CNY 6,76 | 199,84M |
| 2026-07-21 | CNY 6,81 | -3,13 % | CNY 7,05 | CNY 7,08 | CNY 6,80 | 308,79M |
| 2026-07-20 | CNY 7,03 | +2,93 % | CNY 6,81 | CNY 7,03 | CNY 6,79 | 350,20M |
| 2026-07-17 | CNY 6,83 | +0,89 % | CNY 6,76 | CNY 6,85 | CNY 6,74 | 221,43M |
| 2026-07-16 | CNY 6,77 | -0,88 % | CNY 6,86 | CNY 6,89 | CNY 6,73 | 162,60M |
| 2026-07-15 | CNY 6,83 | +0,74 % | CNY 6,74 | CNY 6,86 | CNY 6,71 | 197,29M |
| 2026-07-14 | CNY 6,78 | +0,15 % | CNY 6,75 | CNY 6,83 | CNY 6,71 | 208,91M |
| 2026-07-13 | CNY 6,77 | +2,42 % | CNY 6,60 | CNY 6,79 | CNY 6,58 | 266,84M |
| 2026-07-10 | CNY 6,61 | -1,05 % | CNY 6,54 | CNY 6,65 | CNY 6,51 | 171,07M |
| 2026-07-09 | CNY 6,68 | -1,33 % | CNY 6,75 | CNY 6,76 | CNY 6,66 | 188,10M |
| 2026-07-08 | CNY 6,77 | +1,04 % | CNY 6,67 | CNY 6,79 | CNY 6,61 | 182,38M |
| 2026-07-07 | CNY 6,70 | +0,90 % | CNY 6,63 | CNY 6,72 | CNY 6,59 | 184,48M |
| 2026-07-06 | CNY 6,64 | +2,00 % | CNY 6,49 | CNY 6,65 | CNY 6,46 | 224,40M |
| 2026-07-03 | CNY 6,51 | 0,00 % | CNY 6,50 | CNY 6,58 | CNY 6,44 | 172,03M |
| 2026-07-02 | CNY 6,51 | +1,09 % | CNY 6,49 | CNY 6,60 | CNY 6,44 | 193,82M |
| 2026-07-01 | CNY 6,44 | +0,16 % | CNY 6,42 | CNY 6,52 | CNY 6,37 | 157,85M |
| 2026-06-30 | CNY 6,43 | -2,13 % | CNY 6,54 | CNY 6,55 | CNY 6,41 | 206,65M |
| 2026-06-29 | CNY 6,57 | +0,92 % | CNY 6,52 | CNY 6,59 | CNY 6,40 | 228,62M |
| 2026-06-26 | CNY 6,51 | -1,21 % | CNY 6,60 | CNY 6,62 | CNY 6,51 | 240,65M |
| 2026-06-25 | CNY 6,59 | -0,60 % | CNY 6,63 | CNY 6,67 | CNY 6,57 | 209,26M |
| 2026-06-24 | CNY 6,63 | -2,93 % | CNY 6,84 | CNY 6,87 | CNY 6,63 | 251,45M |
| 2026-06-23 | CNY 6,83 | +2,09 % | CNY 6,70 | CNY 6,91 | CNY 6,69 | 271,21M |
| 2026-06-22 | CNY 6,69 | +0,15 % | CNY 6,67 | CNY 6,77 | CNY 6,63 | 205,07M |
| 2026-06-18 | CNY 6,68 | -3,19 % | CNY 6,90 | CNY 6,91 | CNY 6,67 | 247,40M |
| 2026-06-17 | CNY 6,90 | -0,72 % | CNY 6,96 | CNY 7,03 | CNY 6,86 | 160,37M |
| 2026-06-16 | CNY 6,95 | -0,86 % | CNY 7,00 | CNY 7,03 | CNY 6,93 | 157,90M |
| 2026-06-15 | CNY 7,01 | -1,82 % | CNY 7,14 | CNY 7,17 | CNY 6,98 | 267,88M |
| 2026-06-12 | CNY 7,14 | +2,44 % | CNY 6,93 | CNY 7,16 | CNY 6,89 | 357,61M |
| 2026-06-11 | CNY 6,97 | +0,43 % | CNY 6,94 | CNY 6,98 | CNY 6,85 | 177,60M |
| 2026-06-10 | CNY 6,94 | +0,87 % | CNY 6,88 | CNY 6,99 | CNY 6,86 | 217,06M |
| 2026-06-09 | CNY 6,88 | +0,29 % | CNY 6,83 | CNY 6,93 | CNY 6,81 | 183,62M |
| 2026-06-08 | CNY 6,86 | +0,44 % | CNY 6,83 | CNY 6,89 | CNY 6,80 | 182,64M |
| 2026-06-05 | CNY 6,83 | +1,64 % | CNY 6,74 | CNY 6,84 | CNY 6,73 | 186,31M |
| 2026-06-04 | CNY 6,72 | -0,88 % | CNY 6,81 | CNY 6,82 | CNY 6,71 | 144,84M |
| 2026-06-03 | CNY 6,78 | -1,02 % | CNY 6,85 | CNY 6,85 | CNY 6,73 | 181,11M |
| 2026-06-02 | CNY 6,85 | +0,88 % | CNY 6,77 | CNY 6,86 | CNY 6,76 | 198,89M |
| 2026-06-01 | CNY 6,79 | +1,95 % | CNY 6,67 | CNY 6,79 | CNY 6,65 | 237,69M |
| 2026-05-29 | CNY 6,66 | +1,83 % | CNY 6,53 | CNY 6,69 | CNY 6,50 | 219,36M |
| 2026-05-28 | CNY 6,54 | -0,76 % | CNY 6,59 | CNY 6,64 | CNY 6,52 | 160,44M |
| 2026-05-27 | CNY 6,59 | -0,15 % | CNY 6,60 | CNY 6,64 | CNY 6,58 | 153,02M |
| 2026-05-26 | CNY 6,60 | -0,15 % | CNY 6,60 | CNY 6,66 | CNY 6,58 | 150,17M |