Soochow Securities Co Ltd Class A 601555
SSE · China · Finanzen
CNY 8,13-0,01 (-0,12 %)
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 8,13 | -0,12 % | CNY 8,16 | CNY 8,23 | CNY 8,11 | 19,88M |
| 2026-09-29 | CNY 8,14 | +0,74 % | CNY 8,06 | CNY 8,17 | CNY 8,04 | 21,74M |
| 2026-09-28 | CNY 8,08 | -1,10 % | CNY 8,15 | CNY 8,18 | CNY 8,05 | 30,33M |
| 2026-09-24 | CNY 8,17 | -1,09 % | CNY 8,24 | CNY 8,27 | CNY 8,13 | 31,60M |
| 2026-09-23 | CNY 8,26 | -0,96 % | CNY 8,36 | CNY 8,37 | CNY 8,25 | 17,72M |
| 2026-09-22 | CNY 8,34 | +0,36 % | CNY 8,33 | CNY 8,43 | CNY 8,29 | 30,50M |
| 2026-09-21 | CNY 8,31 | +0,12 % | CNY 8,28 | CNY 8,33 | CNY 8,24 | 27,26M |
| 2026-09-18 | CNY 8,30 | +0,24 % | CNY 8,31 | CNY 8,37 | CNY 8,27 | 25,57M |
| 2026-09-17 | CNY 8,28 | -1,31 % | CNY 8,35 | CNY 8,40 | CNY 8,26 | 26,60M |
| 2026-09-16 | CNY 8,39 | -0,24 % | CNY 8,38 | CNY 8,42 | CNY 8,29 | 26,31M |
| 2026-09-15 | CNY 8,41 | -0,71 % | CNY 8,45 | CNY 8,56 | CNY 8,34 | 28,46M |
| 2026-09-14 | CNY 8,47 | +0,83 % | CNY 8,37 | CNY 8,48 | CNY 8,33 | 38,42M |
| 2026-09-11 | CNY 8,40 | -1,52 % | CNY 8,51 | CNY 8,52 | CNY 8,28 | 51,98M |
| 2026-09-10 | CNY 8,53 | +1,31 % | CNY 8,40 | CNY 8,55 | CNY 8,36 | 30,95M |
| 2026-09-09 | CNY 8,42 | +0,24 % | CNY 8,43 | CNY 8,47 | CNY 8,35 | 21,87M |
| 2026-09-08 | CNY 8,40 | +0,36 % | CNY 8,38 | CNY 8,52 | CNY 8,33 | 28,57M |
| 2026-09-07 | CNY 8,37 | -1,18 % | CNY 8,48 | CNY 8,50 | CNY 8,36 | 35,14M |
| 2026-09-04 | CNY 8,47 | +0,12 % | CNY 8,48 | CNY 8,57 | CNY 8,41 | 33,81M |
| 2026-09-03 | CNY 8,46 | +0,59 % | CNY 8,43 | CNY 8,60 | CNY 8,39 | 47,26M |
| 2026-09-02 | CNY 8,41 | -2,32 % | CNY 8,65 | CNY 8,74 | CNY 8,39 | 56,09M |
| 2026-09-01 | CNY 8,61 | +1,29 % | CNY 8,37 | CNY 8,66 | CNY 8,36 | 73,11M |
| 2026-08-31 | CNY 8,50 | +4,17 % | CNY 8,30 | CNY 8,56 | CNY 8,28 | 114,15M |
| 2026-08-28 | CNY 8,16 | +0,12 % | CNY 8,11 | CNY 8,21 | CNY 8,06 | 32,13M |
| 2026-08-27 | CNY 8,15 | +1,37 % | CNY 8,01 | CNY 8,17 | CNY 7,98 | 45,18M |
| 2026-08-26 | CNY 8,04 | +2,29 % | CNY 7,85 | CNY 8,07 | CNY 7,83 | 57,86M |
| 2026-08-25 | CNY 7,86 | -0,38 % | CNY 7,88 | CNY 7,98 | CNY 7,86 | 22,84M |
| 2026-08-24 | CNY 7,89 | +0,77 % | CNY 7,83 | CNY 8,05 | CNY 7,80 | 39,57M |
| 2026-08-21 | CNY 7,83 | -1,01 % | CNY 7,89 | CNY 7,92 | CNY 7,79 | 28,56M |
| 2026-08-20 | CNY 7,91 | 0,00 % | CNY 7,92 | CNY 7,98 | CNY 7,88 | 18,86M |
| 2026-08-19 | CNY 7,91 | -0,88 % | CNY 7,97 | CNY 8,03 | CNY 7,88 | 32,06M |
| 2026-08-18 | CNY 7,98 | -1,72 % | CNY 8,13 | CNY 8,14 | CNY 7,93 | 35,24M |
| 2026-08-17 | CNY 8,12 | +2,14 % | CNY 7,94 | CNY 8,18 | CNY 7,92 | 43,47M |
| 2026-08-14 | CNY 7,95 | -1,00 % | CNY 8,03 | CNY 8,07 | CNY 7,94 | 23,01M |
| 2026-08-13 | CNY 8,03 | +0,37 % | CNY 7,98 | CNY 8,08 | CNY 7,98 | 26,16M |
| 2026-08-12 | CNY 8,00 | +0,76 % | CNY 7,94 | CNY 8,02 | CNY 7,92 | 20,98M |
| 2026-08-11 | CNY 7,94 | -0,75 % | CNY 7,98 | CNY 8,01 | CNY 7,93 | 25,85M |
| 2026-08-10 | CNY 8,00 | -0,37 % | CNY 8,06 | CNY 8,10 | CNY 8,00 | 27,50M |
| 2026-08-07 | CNY 8,03 | -2,31 % | CNY 8,06 | CNY 8,08 | CNY 7,92 | 33,95M |
| 2026-08-06 | CNY 8,22 | -0,12 % | CNY 8,21 | CNY 8,27 | CNY 8,15 | 33,42M |
| 2026-08-05 | CNY 8,23 | +0,49 % | CNY 8,20 | CNY 8,31 | CNY 8,18 | 35,34M |
| 2026-08-04 | CNY 8,19 | -0,73 % | CNY 8,31 | CNY 8,41 | CNY 8,18 | 31,81M |
| 2026-08-03 | CNY 8,25 | +1,60 % | CNY 8,11 | CNY 8,26 | CNY 8,06 | 40,52M |
| 2026-07-31 | CNY 8,12 | -0,37 % | CNY 8,12 | CNY 8,21 | CNY 8,07 | 42,41M |
| 2026-07-30 | CNY 8,15 | +0,99 % | CNY 8,05 | CNY 8,19 | CNY 8,00 | 48,34M |
| 2026-07-29 | CNY 8,07 | +3,07 % | CNY 7,85 | CNY 8,10 | CNY 7,82 | 53,29M |
| 2026-07-28 | CNY 7,83 | -0,89 % | CNY 7,87 | CNY 7,89 | CNY 7,79 | 29,50M |
| 2026-07-27 | CNY 7,90 | -0,13 % | CNY 7,93 | CNY 7,95 | CNY 7,79 | 39,88M |
| 2026-07-24 | CNY 7,91 | -1,98 % | CNY 8,04 | CNY 8,07 | CNY 7,89 | 27,62M |
| 2026-07-23 | CNY 8,07 | +1,25 % | CNY 7,97 | CNY 8,08 | CNY 7,94 | 34,12M |
| 2026-07-22 | CNY 7,97 | -0,62 % | CNY 8,01 | CNY 8,02 | CNY 7,87 | 41,47M |
| 2026-07-21 | CNY 8,02 | +0,12 % | CNY 8,01 | CNY 8,19 | CNY 7,97 | 65,07M |
| 2026-07-20 | CNY 8,01 | +0,63 % | CNY 8,00 | CNY 8,10 | CNY 7,90 | 48,67M |
| 2026-07-17 | CNY 7,96 | -0,87 % | CNY 8,01 | CNY 8,13 | CNY 7,93 | 39,01M |
| 2026-07-16 | CNY 8,03 | -1,83 % | CNY 8,14 | CNY 8,22 | CNY 8,00 | 43,95M |
| 2026-07-15 | CNY 8,18 | +2,63 % | CNY 7,95 | CNY 8,23 | CNY 7,94 | 58,88M |
| 2026-07-14 | CNY 7,97 | +0,89 % | CNY 7,89 | CNY 8,03 | CNY 7,83 | 33,09M |
| 2026-07-13 | CNY 7,90 | -1,25 % | CNY 7,95 | CNY 8,00 | CNY 7,88 | 30,78M |
| 2026-07-10 | CNY 8,00 | -1,60 % | CNY 8,14 | CNY 8,15 | CNY 7,98 | 35,88M |
| 2026-07-09 | CNY 8,13 | +0,87 % | CNY 8,06 | CNY 8,14 | CNY 8,02 | 31,79M |
| 2026-07-08 | CNY 8,06 | -0,37 % | CNY 8,07 | CNY 8,15 | CNY 8,03 | 26,66M |
| 2026-07-07 | CNY 8,09 | -0,98 % | CNY 8,16 | CNY 8,19 | CNY 8,06 | 30,81M |
| 2026-07-06 | CNY 8,17 | +0,25 % | CNY 8,23 | CNY 8,25 | CNY 8,09 | 37,21M |
| 2026-07-03 | CNY 8,15 | -0,12 % | CNY 8,18 | CNY 8,24 | CNY 8,09 | 40,82M |
| 2026-07-02 | CNY 8,16 | -1,45 % | CNY 8,28 | CNY 8,31 | CNY 8,07 | 59,62M |
| 2026-07-01 | CNY 8,28 | +4,55 % | CNY 7,96 | CNY 8,36 | CNY 7,86 | 93,64M |
| 2026-06-30 | CNY 7,92 | +0,25 % | CNY 7,87 | CNY 8,02 | CNY 7,81 | 42,43M |
| 2026-06-29 | CNY 7,90 | +1,67 % | CNY 7,82 | CNY 7,96 | CNY 7,76 | 38,32M |
| 2026-06-26 | CNY 7,77 | -4,43 % | CNY 8,10 | CNY 8,18 | CNY 7,77 | 53,22M |
| 2026-06-25 | CNY 8,13 | +2,26 % | CNY 7,93 | CNY 8,20 | CNY 7,82 | 64,80M |
| 2026-06-24 | CNY 7,95 | -2,09 % | CNY 8,12 | CNY 8,22 | CNY 7,93 | 54,45M |
| 2026-06-23 | CNY 8,12 | +0,74 % | CNY 8,03 | CNY 8,29 | CNY 8,01 | 92,89M |
| 2026-06-22 | CNY 8,06 | +6,33 % | CNY 7,59 | CNY 8,08 | CNY 7,54 | 90,93M |
| 2026-06-18 | CNY 7,58 | -3,19 % | CNY 7,83 | CNY 7,84 | CNY 7,55 | 37,89M |
| 2026-06-17 | CNY 7,83 | -1,01 % | CNY 7,91 | CNY 7,96 | CNY 7,79 | 26,39M |
| 2026-06-16 | CNY 7,91 | -0,25 % | CNY 7,90 | CNY 7,98 | CNY 7,84 | 34,43M |
| 2026-06-15 | CNY 7,93 | +2,85 % | CNY 7,71 | CNY 8,13 | CNY 7,70 | 70,00M |
| 2026-06-12 | CNY 7,71 | +4,33 % | CNY 7,41 | CNY 7,72 | CNY 7,36 | 65,99M |
| 2026-06-11 | CNY 7,39 | -1,34 % | CNY 7,47 | CNY 7,55 | CNY 7,32 | 29,95M |
| 2026-06-10 | CNY 7,49 | +1,90 % | CNY 7,34 | CNY 7,51 | CNY 7,31 | 42,17M |
| 2026-06-09 | CNY 7,35 | +0,55 % | CNY 7,31 | CNY 7,38 | CNY 7,26 | 23,99M |
| 2026-06-08 | CNY 7,31 | -2,66 % | CNY 7,45 | CNY 7,55 | CNY 7,25 | 39,76M |
| 2026-06-05 | CNY 7,51 | -0,53 % | CNY 7,55 | CNY 7,66 | CNY 7,49 | 33,80M |
| 2026-06-04 | CNY 7,55 | -0,79 % | CNY 7,56 | CNY 7,68 | CNY 7,46 | 45,99M |
| 2026-06-03 | CNY 7,61 | -4,04 % | CNY 7,93 | CNY 7,94 | CNY 7,59 | 71,24M |
| 2026-06-02 | CNY 7,93 | -0,13 % | CNY 7,92 | CNY 8,02 | CNY 7,87 | 33,24M |
| 2026-06-01 | CNY 7,94 | +1,28 % | CNY 7,82 | CNY 8,05 | CNY 7,80 | 35,53M |
| 2026-05-29 | CNY 7,84 | +0,64 % | CNY 7,80 | CNY 7,89 | CNY 7,77 | 44,60M |
| 2026-05-28 | CNY 7,79 | -1,64 % | CNY 7,90 | CNY 7,95 | CNY 7,76 | 31,84M |
| 2026-05-27 | CNY 7,92 | -0,88 % | CNY 7,96 | CNY 8,10 | CNY 7,87 | 32,45M |
| 2026-05-26 | CNY 7,99 | +0,88 % | CNY 7,93 | CNY 8,09 | CNY 7,87 | 39,78M |