Central China Securities Co Ltd Class A 601375
SSE · China · Finanzen
CNY 3,940,00 (0,00 %)
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 3,94 | 0,00 % | CNY 3,95 | CNY 3,96 | CNY 3,92 | 17,79M |
| 2026-09-29 | CNY 3,94 | +1,29 % | CNY 3,89 | CNY 3,95 | CNY 3,88 | 19,70M |
| 2026-09-28 | CNY 3,89 | -1,52 % | CNY 3,95 | CNY 3,96 | CNY 3,86 | 32,49M |
| 2026-09-24 | CNY 3,95 | -1,25 % | CNY 3,99 | CNY 4,01 | CNY 3,94 | 23,20M |
| 2026-09-23 | CNY 4,00 | -0,99 % | CNY 4,05 | CNY 4,06 | CNY 3,99 | 25,18M |
| 2026-09-22 | CNY 4,04 | 0,00 % | CNY 4,04 | CNY 4,08 | CNY 4,03 | 28,84M |
| 2026-09-21 | CNY 4,04 | +1,51 % | CNY 3,99 | CNY 4,06 | CNY 3,97 | 40,81M |
| 2026-09-18 | CNY 3,98 | +0,76 % | CNY 3,96 | CNY 4,00 | CNY 3,95 | 34,87M |
| 2026-09-17 | CNY 3,95 | -0,75 % | CNY 3,97 | CNY 3,98 | CNY 3,93 | 23,87M |
| 2026-09-16 | CNY 3,98 | +1,27 % | CNY 3,92 | CNY 3,99 | CNY 3,89 | 32,01M |
| 2026-09-15 | CNY 3,93 | -1,50 % | CNY 3,99 | CNY 3,99 | CNY 3,92 | 29,82M |
| 2026-09-14 | CNY 3,99 | +0,25 % | CNY 3,97 | CNY 4,00 | CNY 3,94 | 28,78M |
| 2026-09-11 | CNY 3,98 | -3,63 % | CNY 4,12 | CNY 4,13 | CNY 3,97 | 69,47M |
| 2026-09-10 | CNY 4,13 | +0,98 % | CNY 4,09 | CNY 4,15 | CNY 4,07 | 38,19M |
| 2026-09-09 | CNY 4,09 | +0,25 % | CNY 4,08 | CNY 4,11 | CNY 4,06 | 26,71M |
| 2026-09-08 | CNY 4,08 | +0,49 % | CNY 4,06 | CNY 4,11 | CNY 4,03 | 32,01M |
| 2026-09-07 | CNY 4,06 | -1,93 % | CNY 4,15 | CNY 4,16 | CNY 4,05 | 51,87M |
| 2026-09-04 | CNY 4,14 | +0,24 % | CNY 4,14 | CNY 4,19 | CNY 4,11 | 40,62M |
| 2026-09-03 | CNY 4,13 | 0,00 % | CNY 4,14 | CNY 4,19 | CNY 4,12 | 34,47M |
| 2026-09-02 | CNY 4,13 | -2,36 % | CNY 4,21 | CNY 4,22 | CNY 4,12 | 40,40M |
| 2026-09-01 | CNY 4,23 | +0,48 % | CNY 4,20 | CNY 4,25 | CNY 4,18 | 44,71M |
| 2026-08-31 | CNY 4,21 | -0,47 % | CNY 4,22 | CNY 4,24 | CNY 4,16 | 40,67M |
| 2026-08-28 | CNY 4,23 | -0,24 % | CNY 4,24 | CNY 4,25 | CNY 4,16 | 52,89M |
| 2026-08-27 | CNY 4,24 | +2,17 % | CNY 4,14 | CNY 4,25 | CNY 4,13 | 87,88M |
| 2026-08-26 | CNY 4,15 | +2,72 % | CNY 4,05 | CNY 4,16 | CNY 4,03 | 71,83M |
| 2026-08-25 | CNY 4,04 | +1,25 % | CNY 3,99 | CNY 4,05 | CNY 3,98 | 28,95M |
| 2026-08-24 | CNY 3,99 | 0,00 % | CNY 3,98 | CNY 4,02 | CNY 3,96 | 26,05M |
| 2026-08-21 | CNY 3,99 | -0,75 % | CNY 4,02 | CNY 4,02 | CNY 3,96 | 21,45M |
| 2026-08-20 | CNY 4,02 | +1,01 % | CNY 3,99 | CNY 4,04 | CNY 3,99 | 24,52M |
| 2026-08-19 | CNY 3,98 | -1,49 % | CNY 4,03 | CNY 4,06 | CNY 3,97 | 32,68M |
| 2026-08-18 | CNY 4,04 | -1,46 % | CNY 4,09 | CNY 4,10 | CNY 4,01 | 34,13M |
| 2026-08-17 | CNY 4,10 | +0,74 % | CNY 4,07 | CNY 4,11 | CNY 4,04 | 25,62M |
| 2026-08-14 | CNY 4,07 | -1,93 % | CNY 4,14 | CNY 4,14 | CNY 4,07 | 29,05M |
| 2026-08-13 | CNY 4,15 | +0,24 % | CNY 4,15 | CNY 4,20 | CNY 4,14 | 40,20M |
| 2026-08-12 | CNY 4,14 | +0,49 % | CNY 4,13 | CNY 4,15 | CNY 4,08 | 26,72M |
| 2026-08-11 | CNY 4,12 | -0,48 % | CNY 4,14 | CNY 4,16 | CNY 4,11 | 23,13M |
| 2026-08-10 | CNY 4,14 | +0,49 % | CNY 4,13 | CNY 4,17 | CNY 4,12 | 34,16M |
| 2026-08-07 | CNY 4,12 | -0,72 % | CNY 4,15 | CNY 4,16 | CNY 4,09 | 35,45M |
| 2026-08-06 | CNY 4,15 | -0,95 % | CNY 4,19 | CNY 4,21 | CNY 4,13 | 35,47M |
| 2026-08-05 | CNY 4,19 | -0,24 % | CNY 4,19 | CNY 4,23 | CNY 4,18 | 30,96M |
| 2026-08-04 | CNY 4,20 | -0,71 % | CNY 4,23 | CNY 4,26 | CNY 4,19 | 36,31M |
| 2026-08-03 | CNY 4,23 | +1,44 % | CNY 4,15 | CNY 4,24 | CNY 4,14 | 44,99M |
| 2026-07-31 | CNY 4,17 | +0,24 % | CNY 4,18 | CNY 4,21 | CNY 4,15 | 42,40M |
| 2026-07-30 | CNY 4,16 | +0,24 % | CNY 4,13 | CNY 4,20 | CNY 4,13 | 52,82M |
| 2026-07-29 | CNY 4,15 | +2,47 % | CNY 4,05 | CNY 4,15 | CNY 4,05 | 57,70M |
| 2026-07-28 | CNY 4,05 | -0,98 % | CNY 4,07 | CNY 4,07 | CNY 4,02 | 31,39M |
| 2026-07-27 | CNY 4,09 | +1,24 % | CNY 4,03 | CNY 4,09 | CNY 4,00 | 36,83M |
| 2026-07-24 | CNY 4,04 | -1,94 % | CNY 4,10 | CNY 4,12 | CNY 4,04 | 35,35M |
| 2026-07-23 | CNY 4,12 | +1,48 % | CNY 4,05 | CNY 4,12 | CNY 4,05 | 40,96M |
| 2026-07-22 | CNY 4,06 | -1,93 % | CNY 4,12 | CNY 4,13 | CNY 4,03 | 53,19M |
| 2026-07-21 | CNY 4,14 | -0,24 % | CNY 4,13 | CNY 4,21 | CNY 4,12 | 63,13M |
| 2026-07-20 | CNY 4,15 | +1,72 % | CNY 4,07 | CNY 4,17 | CNY 4,07 | 64,58M |
| 2026-07-17 | CNY 4,08 | -1,21 % | CNY 4,12 | CNY 4,18 | CNY 4,08 | 65,14M |
| 2026-07-16 | CNY 4,13 | -0,72 % | CNY 4,13 | CNY 4,16 | CNY 4,08 | 49,01M |
| 2026-07-15 | CNY 4,16 | +1,46 % | CNY 4,08 | CNY 4,16 | CNY 4,07 | 67,12M |
| 2026-07-14 | CNY 4,10 | +1,49 % | CNY 4,03 | CNY 4,11 | CNY 4,02 | 50,76M |
| 2026-07-13 | CNY 4,04 | +0,25 % | CNY 4,01 | CNY 4,06 | CNY 4,00 | 41,12M |
| 2026-07-10 | CNY 4,03 | -1,23 % | CNY 4,07 | CNY 4,07 | CNY 4,00 | 42,26M |
| 2026-07-09 | CNY 4,08 | +0,99 % | CNY 4,03 | CNY 4,09 | CNY 4,01 | 41,73M |
| 2026-07-08 | CNY 4,04 | +0,50 % | CNY 4,02 | CNY 4,07 | CNY 3,99 | 30,88M |
| 2026-07-07 | CNY 4,02 | -1,71 % | CNY 4,08 | CNY 4,08 | CNY 4,00 | 35,65M |
| 2026-07-06 | CNY 4,09 | +0,49 % | CNY 4,10 | CNY 4,12 | CNY 4,05 | 37,53M |
| 2026-07-03 | CNY 4,07 | +0,25 % | CNY 4,04 | CNY 4,10 | CNY 4,03 | 49,25M |
| 2026-07-02 | CNY 4,06 | -2,17 % | CNY 4,14 | CNY 4,17 | CNY 4,03 | 70,74M |
| 2026-07-01 | CNY 4,15 | +4,01 % | CNY 3,97 | CNY 4,19 | CNY 3,97 | 85,74M |
| 2026-06-30 | CNY 3,99 | +0,50 % | CNY 3,95 | CNY 4,04 | CNY 3,91 | 45,87M |
| 2026-06-29 | CNY 3,97 | +0,51 % | CNY 3,97 | CNY 4,02 | CNY 3,90 | 52,65M |
| 2026-06-26 | CNY 3,95 | -5,28 % | CNY 4,15 | CNY 4,19 | CNY 3,94 | 85,81M |
| 2026-06-25 | CNY 4,17 | +2,96 % | CNY 4,05 | CNY 4,22 | CNY 4,01 | 82,25M |
| 2026-06-24 | CNY 4,05 | -2,88 % | CNY 4,15 | CNY 4,22 | CNY 4,03 | 68,54M |
| 2026-06-23 | CNY 4,17 | +0,97 % | CNY 4,11 | CNY 4,28 | CNY 4,09 | 101,96M |
| 2026-06-22 | CNY 4,13 | +4,82 % | CNY 3,93 | CNY 4,14 | CNY 3,91 | 88,82M |
| 2026-06-18 | CNY 3,94 | -3,43 % | CNY 4,06 | CNY 4,18 | CNY 3,92 | 79,88M |
| 2026-06-17 | CNY 4,08 | +0,99 % | CNY 4,01 | CNY 4,10 | CNY 4,00 | 63,45M |
| 2026-06-16 | CNY 4,04 | +1,25 % | CNY 3,97 | CNY 4,05 | CNY 3,94 | 54,75M |
| 2026-06-15 | CNY 3,99 | +2,31 % | CNY 3,90 | CNY 4,13 | CNY 3,89 | 84,64M |
| 2026-06-12 | CNY 3,90 | +4,28 % | CNY 3,75 | CNY 3,91 | CNY 3,72 | 78,03M |
| 2026-06-11 | CNY 3,74 | -3,36 % | CNY 3,85 | CNY 3,90 | CNY 3,71 | 49,26M |
| 2026-06-10 | CNY 3,87 | 0,00 % | CNY 3,83 | CNY 3,88 | CNY 3,77 | 39,34M |
| 2026-06-09 | CNY 3,87 | -1,02 % | CNY 3,93 | CNY 3,93 | CNY 3,83 | 33,98M |
| 2026-06-08 | CNY 3,91 | -1,26 % | CNY 3,92 | CNY 4,00 | CNY 3,87 | 43,14M |
| 2026-06-05 | CNY 3,96 | -0,25 % | CNY 3,97 | CNY 4,04 | CNY 3,95 | 29,07M |
| 2026-06-04 | CNY 3,97 | -3,17 % | CNY 4,08 | CNY 4,11 | CNY 3,94 | 45,97M |
| 2026-06-03 | CNY 4,10 | +1,49 % | CNY 4,03 | CNY 4,13 | CNY 4,01 | 56,49M |
| 2026-06-02 | CNY 4,04 | -0,49 % | CNY 4,05 | CNY 4,11 | CNY 4,03 | 42,64M |
| 2026-06-01 | CNY 4,06 | +0,50 % | CNY 4,03 | CNY 4,07 | CNY 3,99 | 44,28M |
| 2026-05-29 | CNY 4,04 | +2,80 % | CNY 3,92 | CNY 4,07 | CNY 3,92 | 68,13M |
| 2026-05-28 | CNY 3,93 | -1,01 % | CNY 3,96 | CNY 3,97 | CNY 3,86 | 44,01M |
| 2026-05-27 | CNY 3,97 | -0,25 % | CNY 3,96 | CNY 4,04 | CNY 3,94 | 44,81M |
| 2026-05-26 | CNY 3,98 | +1,53 % | CNY 3,91 | CNY 4,01 | CNY 3,90 | 44,85M |