Sinotrans Ltd. Class A 601598
SSE · China · Transport
CNY 6,61-0,08 (-1,20 %)
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 6,61 | -1,20 % | CNY 6,69 | CNY 6,73 | CNY 6,61 | 13,85M |
| 2026-09-29 | CNY 6,69 | +1,36 % | CNY 6,57 | CNY 6,71 | CNY 6,55 | 12,02M |
| 2026-09-28 | CNY 6,60 | -1,20 % | CNY 6,81 | CNY 6,84 | CNY 6,55 | 18,60M |
| 2026-09-24 | CNY 6,68 | +3,09 % | CNY 6,46 | CNY 6,75 | CNY 6,42 | 21,84M |
| 2026-09-23 | CNY 6,48 | +0,62 % | CNY 6,42 | CNY 6,53 | CNY 6,42 | 8,06M |
| 2026-09-22 | CNY 6,44 | -0,62 % | CNY 6,47 | CNY 6,53 | CNY 6,42 | 8,33M |
| 2026-09-21 | CNY 6,48 | +0,15 % | CNY 6,47 | CNY 6,55 | CNY 6,44 | 10,55M |
| 2026-09-18 | CNY 6,47 | -0,77 % | CNY 6,46 | CNY 6,57 | CNY 6,46 | 10,25M |
| 2026-09-17 | CNY 6,52 | +0,93 % | CNY 6,46 | CNY 6,53 | CNY 6,40 | 10,10M |
| 2026-09-16 | CNY 6,46 | -1,22 % | CNY 6,55 | CNY 6,55 | CNY 6,40 | 14,74M |
| 2026-09-15 | CNY 6,54 | +0,31 % | CNY 6,49 | CNY 6,56 | CNY 6,45 | 11,15M |
| 2026-09-14 | CNY 6,52 | +0,15 % | CNY 6,50 | CNY 6,56 | CNY 6,45 | 9,78M |
| 2026-09-11 | CNY 6,51 | -0,15 % | CNY 6,46 | CNY 6,54 | CNY 6,38 | 11,38M |
| 2026-09-10 | CNY 6,52 | -0,61 % | CNY 6,53 | CNY 6,60 | CNY 6,45 | 8,28M |
| 2026-09-09 | CNY 6,56 | +1,08 % | CNY 6,49 | CNY 6,59 | CNY 6,45 | 8,36M |
| 2026-09-08 | CNY 6,49 | -1,07 % | CNY 6,51 | CNY 6,59 | CNY 6,46 | 8,25M |
| 2026-09-07 | CNY 6,56 | +0,77 % | CNY 6,51 | CNY 6,62 | CNY 6,46 | 16,58M |
| 2026-09-04 | CNY 6,51 | +1,24 % | CNY 6,46 | CNY 6,58 | CNY 6,44 | 11,69M |
| 2026-09-03 | CNY 6,43 | -0,77 % | CNY 6,43 | CNY 6,55 | CNY 6,42 | 12,69M |
| 2026-09-02 | CNY 6,48 | -3,28 % | CNY 6,71 | CNY 6,73 | CNY 6,41 | 17,04M |
| 2026-09-01 | CNY 6,70 | -1,76 % | CNY 6,82 | CNY 6,88 | CNY 6,66 | 21,15M |
| 2026-08-31 | CNY 6,82 | -0,73 % | CNY 6,85 | CNY 6,94 | CNY 6,77 | 18,59M |
| 2026-08-28 | CNY 6,87 | +3,15 % | CNY 6,69 | CNY 6,93 | CNY 6,64 | 21,04M |
| 2026-08-27 | CNY 6,66 | +1,99 % | CNY 6,49 | CNY 6,68 | CNY 6,48 | 13,68M |
| 2026-08-26 | CNY 6,53 | -1,51 % | CNY 6,56 | CNY 6,59 | CNY 6,28 | 16,00M |
| 2026-08-25 | CNY 6,63 | +0,30 % | CNY 6,57 | CNY 6,66 | CNY 6,56 | 11,58M |
| 2026-08-24 | CNY 6,61 | +1,38 % | CNY 6,51 | CNY 6,69 | CNY 6,47 | 18,30M |
| 2026-08-21 | CNY 6,52 | -1,81 % | CNY 6,64 | CNY 6,66 | CNY 6,47 | 14,90M |
| 2026-08-20 | CNY 6,64 | +0,45 % | CNY 6,65 | CNY 6,74 | CNY 6,58 | 13,42M |
| 2026-08-19 | CNY 6,61 | -0,60 % | CNY 6,61 | CNY 6,73 | CNY 6,55 | 14,61M |
| 2026-08-18 | CNY 6,65 | +1,06 % | CNY 6,58 | CNY 6,70 | CNY 6,55 | 13,05M |
| 2026-08-17 | CNY 6,58 | +2,65 % | CNY 6,41 | CNY 6,59 | CNY 6,39 | 13,77M |
| 2026-08-14 | CNY 6,41 | -0,77 % | CNY 6,48 | CNY 6,51 | CNY 6,39 | 9,82M |
| 2026-08-13 | CNY 6,46 | -1,67 % | CNY 6,55 | CNY 6,63 | CNY 6,46 | 13,14M |
| 2026-08-12 | CNY 6,57 | -1,79 % | CNY 6,68 | CNY 6,69 | CNY 6,53 | 13,73M |
| 2026-08-11 | CNY 6,69 | +0,15 % | CNY 6,69 | CNY 6,78 | CNY 6,62 | 13,32M |
| 2026-08-10 | CNY 6,68 | +3,25 % | CNY 6,51 | CNY 6,74 | CNY 6,45 | 24,02M |
| 2026-08-07 | CNY 6,47 | +0,15 % | CNY 6,45 | CNY 6,51 | CNY 6,40 | 13,78M |
| 2026-08-06 | CNY 6,46 | +1,57 % | CNY 6,37 | CNY 6,50 | CNY 6,33 | 24,06M |
| 2026-08-05 | CNY 6,36 | -0,31 % | CNY 6,37 | CNY 6,40 | CNY 6,28 | 20,09M |
| 2026-08-04 | CNY 6,38 | -3,33 % | CNY 6,54 | CNY 6,59 | CNY 6,30 | 31,17M |
| 2026-08-03 | CNY 6,60 | +0,92 % | CNY 6,42 | CNY 6,64 | CNY 6,41 | 26,98M |
| 2026-07-31 | CNY 6,54 | -1,06 % | CNY 6,56 | CNY 6,67 | CNY 6,42 | 27,70M |
| 2026-07-30 | CNY 6,61 | +3,28 % | CNY 6,41 | CNY 6,62 | CNY 6,38 | 26,99M |
| 2026-07-29 | CNY 6,40 | +2,24 % | CNY 6,26 | CNY 6,43 | CNY 6,21 | 27,13M |
| 2026-07-28 | CNY 6,26 | +0,64 % | CNY 6,22 | CNY 6,28 | CNY 6,08 | 18,83M |
| 2026-07-27 | CNY 6,22 | +2,81 % | CNY 6,08 | CNY 6,25 | CNY 6,06 | 22,56M |
| 2026-07-24 | CNY 6,05 | +1,00 % | CNY 5,97 | CNY 6,11 | CNY 5,97 | 16,16M |
| 2026-07-23 | CNY 5,99 | +1,01 % | CNY 5,89 | CNY 6,03 | CNY 5,89 | 13,49M |
| 2026-07-22 | CNY 5,93 | -0,50 % | CNY 5,94 | CNY 5,96 | CNY 5,77 | 20,51M |
| 2026-07-21 | CNY 5,96 | +2,94 % | CNY 5,78 | CNY 6,09 | CNY 5,76 | 31,75M |
| 2026-07-20 | CNY 5,79 | +4,70 % | CNY 5,56 | CNY 5,82 | CNY 5,55 | 29,44M |
| 2026-07-17 | CNY 5,53 | +0,36 % | CNY 5,52 | CNY 5,66 | CNY 5,49 | 18,45M |
| 2026-07-16 | CNY 5,51 | -0,18 % | CNY 5,51 | CNY 5,60 | CNY 5,45 | 10,75M |
| 2026-07-15 | CNY 5,52 | +1,28 % | CNY 5,44 | CNY 5,54 | CNY 5,40 | 9,64M |
| 2026-07-14 | CNY 5,45 | +1,30 % | CNY 5,36 | CNY 5,48 | CNY 5,35 | 11,48M |
| 2026-07-13 | CNY 5,38 | +1,51 % | CNY 5,28 | CNY 5,40 | CNY 5,26 | 11,22M |
| 2026-07-10 | CNY 5,30 | -0,38 % | CNY 5,31 | CNY 5,34 | CNY 5,24 | 8,74M |
| 2026-07-09 | CNY 5,32 | -1,66 % | CNY 5,40 | CNY 5,42 | CNY 5,31 | 10,41M |
| 2026-07-08 | CNY 5,41 | +0,56 % | CNY 5,39 | CNY 5,53 | CNY 5,33 | 12,67M |
| 2026-07-07 | CNY 5,38 | -2,71 % | CNY 5,55 | CNY 5,57 | CNY 5,36 | 10,18M |
| 2026-07-06 | CNY 5,53 | +3,75 % | CNY 5,31 | CNY 5,54 | CNY 5,30 | 17,66M |
| 2026-07-03 | CNY 5,33 | +2,90 % | CNY 5,20 | CNY 5,36 | CNY 5,20 | 13,46M |
| 2026-07-02 | CNY 5,18 | +1,57 % | CNY 5,08 | CNY 5,22 | CNY 5,08 | 14,76M |
| 2026-07-01 | CNY 5,10 | +2,82 % | CNY 4,97 | CNY 5,13 | CNY 4,92 | 15,08M |
| 2026-06-30 | CNY 4,96 | -2,17 % | CNY 5,05 | CNY 5,08 | CNY 4,88 | 13,35M |
| 2026-06-29 | CNY 5,07 | -3,43 % | CNY 5,10 | CNY 5,16 | CNY 4,99 | 17,48M |
| 2026-06-26 | CNY 5,25 | -3,49 % | CNY 5,43 | CNY 5,43 | CNY 5,21 | 20,32M |
| 2026-06-25 | CNY 5,44 | -0,73 % | CNY 5,48 | CNY 5,51 | CNY 5,40 | 10,39M |
| 2026-06-24 | CNY 5,48 | 0,00 % | CNY 5,49 | CNY 5,54 | CNY 5,44 | 9,07M |
| 2026-06-23 | CNY 5,48 | -0,54 % | CNY 5,50 | CNY 5,56 | CNY 5,47 | 10,32M |
| 2026-06-22 | CNY 5,51 | -0,36 % | CNY 5,51 | CNY 5,52 | CNY 5,35 | 14,04M |
| 2026-06-18 | CNY 5,53 | -1,43 % | CNY 5,62 | CNY 5,63 | CNY 5,48 | 13,03M |
| 2026-06-17 | CNY 5,61 | -0,18 % | CNY 5,61 | CNY 5,63 | CNY 5,55 | 10,95M |
| 2026-06-16 | CNY 5,62 | -2,43 % | CNY 5,74 | CNY 5,75 | CNY 5,60 | 16,78M |
| 2026-06-15 | CNY 5,76 | +0,35 % | CNY 5,75 | CNY 5,88 | CNY 5,70 | 18,92M |
| 2026-06-12 | CNY 5,74 | +0,35 % | CNY 5,76 | CNY 5,78 | CNY 5,68 | 13,57M |
| 2026-06-11 | CNY 5,72 | -2,05 % | CNY 5,78 | CNY 5,87 | CNY 5,70 | 10,47M |
| 2026-06-10 | CNY 5,84 | -1,02 % | CNY 5,86 | CNY 5,90 | CNY 5,79 | 9,04M |
| 2026-06-09 | CNY 5,90 | -0,34 % | CNY 5,93 | CNY 5,96 | CNY 5,85 | 10,52M |
| 2026-06-08 | CNY 5,92 | -1,99 % | CNY 6,01 | CNY 6,07 | CNY 5,83 | 16,05M |
| 2026-06-05 | CNY 6,04 | +1,51 % | CNY 5,95 | CNY 6,09 | CNY 5,95 | 15,55M |
| 2026-06-04 | CNY 5,95 | -1,65 % | CNY 6,05 | CNY 6,09 | CNY 5,94 | 15,00M |
| 2026-06-03 | CNY 6,05 | -2,10 % | CNY 6,20 | CNY 6,21 | CNY 6,03 | 13,53M |
| 2026-06-02 | CNY 6,18 | +1,15 % | CNY 6,10 | CNY 6,25 | CNY 6,07 | 14,60M |
| 2026-06-01 | CNY 6,11 | +0,66 % | CNY 6,08 | CNY 6,13 | CNY 6,00 | 16,76M |
| 2026-05-29 | CNY 6,07 | +1,17 % | CNY 6,00 | CNY 6,18 | CNY 5,98 | 14,64M |
| 2026-05-28 | CNY 6,00 | -1,15 % | CNY 6,01 | CNY 6,15 | CNY 5,99 | 16,11M |
| 2026-05-27 | CNY 6,07 | -5,01 % | CNY 6,41 | CNY 6,41 | CNY 5,98 | 26,05M |
| 2026-05-26 | CNY 6,39 | +0,16 % | CNY 6,34 | CNY 6,45 | CNY 6,32 | 19,96M |