China Industrial Securities Co., Ltd. Class A 601377
SSE · China · Finanzen
CNY 5,720,00 (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 5,72 | 0,00 % | CNY 5,72 | CNY 5,74 | CNY 5,70 | 49,49M |
| 2026-09-29 | CNY 5,72 | -0,35 % | CNY 5,77 | CNY 5,77 | CNY 5,72 | 41,06M |
| 2026-09-28 | CNY 5,74 | -2,21 % | CNY 5,85 | CNY 5,86 | CNY 5,71 | 60,05M |
| 2026-09-24 | CNY 5,87 | -0,84 % | CNY 5,91 | CNY 5,91 | CNY 5,82 | 48,02M |
| 2026-09-23 | CNY 5,92 | -0,84 % | CNY 5,97 | CNY 5,98 | CNY 5,91 | 41,54M |
| 2026-09-22 | CNY 5,97 | 0,00 % | CNY 5,99 | CNY 6,01 | CNY 5,95 | 53,29M |
| 2026-09-21 | CNY 5,97 | +1,02 % | CNY 5,92 | CNY 5,98 | CNY 5,90 | 52,80M |
| 2026-09-18 | CNY 5,91 | +1,03 % | CNY 5,87 | CNY 5,93 | CNY 5,85 | 56,06M |
| 2026-09-17 | CNY 5,85 | -1,02 % | CNY 5,88 | CNY 5,91 | CNY 5,83 | 48,80M |
| 2026-09-16 | CNY 5,91 | +1,90 % | CNY 5,79 | CNY 5,92 | CNY 5,75 | 84,08M |
| 2026-09-15 | CNY 5,80 | -0,34 % | CNY 5,82 | CNY 5,86 | CNY 5,78 | 48,94M |
| 2026-09-14 | CNY 5,82 | -0,34 % | CNY 5,82 | CNY 5,84 | CNY 5,80 | 32,04M |
| 2026-09-11 | CNY 5,84 | -2,18 % | CNY 5,95 | CNY 5,95 | CNY 5,79 | 77,87M |
| 2026-09-10 | CNY 5,97 | +0,67 % | CNY 5,92 | CNY 5,98 | CNY 5,91 | 56,60M |
| 2026-09-09 | CNY 5,93 | +0,34 % | CNY 5,90 | CNY 5,94 | CNY 5,88 | 43,57M |
| 2026-09-08 | CNY 5,91 | 0,00 % | CNY 5,89 | CNY 5,94 | CNY 5,89 | 38,44M |
| 2026-09-07 | CNY 5,91 | -0,84 % | CNY 5,97 | CNY 5,99 | CNY 5,86 | 79,91M |
| 2026-09-04 | CNY 5,96 | +0,68 % | CNY 5,93 | CNY 6,01 | CNY 5,91 | 101,51M |
| 2026-09-03 | CNY 5,92 | +1,02 % | CNY 5,86 | CNY 5,95 | CNY 5,86 | 70,40M |
| 2026-09-02 | CNY 5,86 | -1,51 % | CNY 5,92 | CNY 5,93 | CNY 5,84 | 60,28M |
| 2026-09-01 | CNY 5,95 | +0,51 % | CNY 5,91 | CNY 5,96 | CNY 5,89 | 65,22M |
| 2026-08-31 | CNY 5,92 | -0,17 % | CNY 5,91 | CNY 5,93 | CNY 5,86 | 63,36M |
| 2026-08-28 | CNY 5,93 | -0,34 % | CNY 5,93 | CNY 5,95 | CNY 5,89 | 55,52M |
| 2026-08-27 | CNY 5,95 | +0,34 % | CNY 5,90 | CNY 5,95 | CNY 5,88 | 88,18M |
| 2026-08-26 | CNY 5,93 | +1,72 % | CNY 5,82 | CNY 5,94 | CNY 5,82 | 98,66M |
| 2026-08-25 | CNY 5,83 | +0,34 % | CNY 5,81 | CNY 5,83 | CNY 5,79 | 32,70M |
| 2026-08-24 | CNY 5,81 | +0,35 % | CNY 5,79 | CNY 5,84 | CNY 5,78 | 49,37M |
| 2026-08-21 | CNY 5,79 | +0,17 % | CNY 5,78 | CNY 5,81 | CNY 5,73 | 38,50M |
| 2026-08-20 | CNY 5,78 | +0,17 % | CNY 5,79 | CNY 5,80 | CNY 5,76 | 44,26M |
| 2026-08-19 | CNY 5,77 | -0,86 % | CNY 5,82 | CNY 5,83 | CNY 5,75 | 53,58M |
| 2026-08-18 | CNY 5,82 | -0,51 % | CNY 5,84 | CNY 5,85 | CNY 5,79 | 47,41M |
| 2026-08-17 | CNY 5,85 | +0,17 % | CNY 5,83 | CNY 5,86 | CNY 5,82 | 48,70M |
| 2026-08-14 | CNY 5,84 | -0,68 % | CNY 5,88 | CNY 5,89 | CNY 5,82 | 48,49M |
| 2026-08-13 | CNY 5,88 | +0,17 % | CNY 5,88 | CNY 5,93 | CNY 5,87 | 58,01M |
| 2026-08-12 | CNY 5,87 | +0,17 % | CNY 5,86 | CNY 5,89 | CNY 5,85 | 38,82M |
| 2026-08-11 | CNY 5,86 | -0,85 % | CNY 5,90 | CNY 5,92 | CNY 5,86 | 46,21M |
| 2026-08-10 | CNY 5,91 | +0,34 % | CNY 5,90 | CNY 5,93 | CNY 5,87 | 53,15M |
| 2026-08-07 | CNY 5,89 | -0,34 % | CNY 5,90 | CNY 5,91 | CNY 5,85 | 64,23M |
| 2026-08-06 | CNY 5,91 | -1,66 % | CNY 6,00 | CNY 6,00 | CNY 5,89 | 95,32M |
| 2026-08-05 | CNY 6,01 | 0,00 % | CNY 6,02 | CNY 6,03 | CNY 5,99 | 80,09M |
| 2026-08-04 | CNY 6,01 | -0,50 % | CNY 6,04 | CNY 6,07 | CNY 5,99 | 97,37M |
| 2026-08-03 | CNY 6,04 | 0,00 % | CNY 6,00 | CNY 6,05 | CNY 5,99 | 70,86M |
| 2026-07-31 | CNY 6,04 | -1,15 % | CNY 6,04 | CNY 6,06 | CNY 6,00 | 73,17M |
| 2026-07-30 | CNY 6,11 | +0,33 % | CNY 6,05 | CNY 6,11 | CNY 6,03 | 90,33M |
| 2026-07-29 | CNY 6,09 | +0,66 % | CNY 6,05 | CNY 6,10 | CNY 5,99 | 118,17M |
| 2026-07-28 | CNY 6,05 | -1,14 % | CNY 6,08 | CNY 6,11 | CNY 6,04 | 55,55M |
| 2026-07-27 | CNY 6,12 | +0,66 % | CNY 6,07 | CNY 6,13 | CNY 6,02 | 55,58M |
| 2026-07-24 | CNY 6,08 | -2,25 % | CNY 6,19 | CNY 6,20 | CNY 6,08 | 70,90M |
| 2026-07-23 | CNY 6,22 | +1,47 % | CNY 6,13 | CNY 6,23 | CNY 6,12 | 78,16M |
| 2026-07-22 | CNY 6,13 | -0,81 % | CNY 6,15 | CNY 6,16 | CNY 6,09 | 75,08M |
| 2026-07-21 | CNY 6,18 | -0,32 % | CNY 6,20 | CNY 6,25 | CNY 6,13 | 105,49M |
| 2026-07-20 | CNY 6,20 | +1,31 % | CNY 6,15 | CNY 6,24 | CNY 6,12 | 110,77M |
| 2026-07-17 | CNY 6,12 | -0,81 % | CNY 6,15 | CNY 6,22 | CNY 6,07 | 114,08M |
| 2026-07-16 | CNY 6,17 | -0,64 % | CNY 6,16 | CNY 6,19 | CNY 6,12 | 72,83M |
| 2026-07-15 | CNY 6,21 | +1,31 % | CNY 6,13 | CNY 6,24 | CNY 6,11 | 117,68M |
| 2026-07-14 | CNY 6,13 | +0,82 % | CNY 6,06 | CNY 6,13 | CNY 6,03 | 72,25M |
| 2026-07-13 | CNY 6,08 | -1,30 % | CNY 6,11 | CNY 6,16 | CNY 6,05 | 83,80M |
| 2026-07-10 | CNY 6,16 | +0,49 % | CNY 6,10 | CNY 6,21 | CNY 6,02 | 116,14M |
| 2026-07-09 | CNY 6,13 | +1,49 % | CNY 6,06 | CNY 6,13 | CNY 6,00 | 78,05M |
| 2026-07-08 | CNY 6,04 | -0,98 % | CNY 6,09 | CNY 6,13 | CNY 6,04 | 58,27M |
| 2026-07-07 | CNY 6,10 | -1,77 % | CNY 6,18 | CNY 6,19 | CNY 6,07 | 82,95M |
| 2026-07-06 | CNY 6,21 | +0,65 % | CNY 6,23 | CNY 6,26 | CNY 6,15 | 89,87M |
| 2026-07-03 | CNY 6,17 | +0,65 % | CNY 6,16 | CNY 6,19 | CNY 6,09 | 112,73M |
| 2026-07-02 | CNY 6,13 | -2,23 % | CNY 6,27 | CNY 6,29 | CNY 6,12 | 152,98M |
| 2026-07-01 | CNY 6,27 | +3,81 % | CNY 6,02 | CNY 6,35 | CNY 6,02 | 226,85M |
| 2026-06-30 | CNY 6,04 | -0,49 % | CNY 6,07 | CNY 6,12 | CNY 5,98 | 117,12M |
| 2026-06-29 | CNY 6,07 | +1,17 % | CNY 6,00 | CNY 6,18 | CNY 5,99 | 135,64M |
| 2026-06-26 | CNY 6,00 | -3,69 % | CNY 6,17 | CNY 6,28 | CNY 5,98 | 169,39M |
| 2026-06-25 | CNY 6,23 | +2,13 % | CNY 6,10 | CNY 6,31 | CNY 6,04 | 197,77M |
| 2026-06-24 | CNY 6,10 | -1,93 % | CNY 6,16 | CNY 6,30 | CNY 6,08 | 166,49M |
| 2026-06-23 | CNY 6,22 | -0,32 % | CNY 6,24 | CNY 6,38 | CNY 6,16 | 247,26M |
| 2026-06-22 | CNY 6,24 | +7,22 % | CNY 5,80 | CNY 6,26 | CNY 5,79 | 309,21M |
| 2026-06-18 | CNY 5,82 | -4,28 % | CNY 6,05 | CNY 6,07 | CNY 5,81 | 155,69M |
| 2026-06-17 | CNY 6,08 | -0,82 % | CNY 6,13 | CNY 6,16 | CNY 6,05 | 91,09M |
| 2026-06-16 | CNY 6,13 | +0,33 % | CNY 6,03 | CNY 6,15 | CNY 6,02 | 105,21M |
| 2026-06-15 | CNY 6,11 | +1,83 % | CNY 6,02 | CNY 6,22 | CNY 6,00 | 180,61M |
| 2026-06-12 | CNY 6,00 | +2,74 % | CNY 5,84 | CNY 6,03 | CNY 5,81 | 147,50M |
| 2026-06-11 | CNY 5,84 | -0,34 % | CNY 5,82 | CNY 5,92 | CNY 5,79 | 72,83M |
| 2026-06-10 | CNY 5,86 | +1,74 % | CNY 5,74 | CNY 5,88 | CNY 5,73 | 87,08M |
| 2026-06-09 | CNY 5,76 | -0,69 % | CNY 5,79 | CNY 5,81 | CNY 5,71 | 59,94M |
| 2026-06-08 | CNY 5,80 | -0,68 % | CNY 5,76 | CNY 5,83 | CNY 5,72 | 78,42M |
| 2026-06-05 | CNY 5,84 | -0,17 % | CNY 5,81 | CNY 5,88 | CNY 5,80 | 76,81M |
| 2026-06-04 | CNY 5,85 | +1,39 % | CNY 5,75 | CNY 5,92 | CNY 5,74 | 130,24M |
| 2026-06-03 | CNY 5,77 | -0,69 % | CNY 5,81 | CNY 5,83 | CNY 5,74 | 79,14M |
| 2026-06-02 | CNY 5,81 | +0,69 % | CNY 5,76 | CNY 5,83 | CNY 5,73 | 75,06M |
| 2026-06-01 | CNY 5,77 | +0,35 % | CNY 5,74 | CNY 5,79 | CNY 5,69 | 55,30M |
| 2026-05-29 | CNY 5,75 | +0,70 % | CNY 5,70 | CNY 5,82 | CNY 5,69 | 87,07M |
| 2026-05-28 | CNY 5,71 | -2,56 % | CNY 5,85 | CNY 5,86 | CNY 5,63 | 109,95M |
| 2026-05-27 | CNY 5,86 | 0,00 % | CNY 5,84 | CNY 5,96 | CNY 5,80 | 88,64M |
| 2026-05-26 | CNY 5,86 | +1,03 % | CNY 5,78 | CNY 5,91 | CNY 5,76 | 93,18M |