CRRC Corporation Limited Class A 601766
SSE · China · Produzierendes Gewerbe
CNY 6,19+0,07 (+1,14 %)
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 6,19 | +1,14 % | CNY 6,10 | CNY 6,19 | CNY 6,09 | 98,95M |
| 2026-09-29 | CNY 6,12 | 0,00 % | CNY 6,09 | CNY 6,18 | CNY 6,07 | 100,07M |
| 2026-09-28 | CNY 6,12 | +2,51 % | CNY 5,97 | CNY 6,13 | CNY 5,96 | 193,20M |
| 2026-09-24 | CNY 5,97 | +0,84 % | CNY 5,92 | CNY 6,00 | CNY 5,88 | 108,69M |
| 2026-09-23 | CNY 5,92 | -1,00 % | CNY 5,98 | CNY 6,01 | CNY 5,91 | 99,36M |
| 2026-09-22 | CNY 5,98 | -1,64 % | CNY 6,08 | CNY 6,09 | CNY 5,95 | 165,63M |
| 2026-09-21 | CNY 6,08 | +1,33 % | CNY 6,00 | CNY 6,10 | CNY 5,98 | 91,28M |
| 2026-09-18 | CNY 6,00 | +0,84 % | CNY 5,95 | CNY 6,08 | CNY 5,95 | 141,65M |
| 2026-09-17 | CNY 5,95 | -0,17 % | CNY 5,95 | CNY 6,01 | CNY 5,92 | 84,64M |
| 2026-09-16 | CNY 5,96 | -1,16 % | CNY 6,03 | CNY 6,04 | CNY 5,91 | 136,97M |
| 2026-09-15 | CNY 6,03 | -1,63 % | CNY 6,11 | CNY 6,13 | CNY 6,01 | 87,25M |
| 2026-09-14 | CNY 6,13 | 0,00 % | CNY 6,12 | CNY 6,19 | CNY 6,10 | 110,20M |
| 2026-09-11 | CNY 6,13 | +0,49 % | CNY 6,09 | CNY 6,16 | CNY 6,00 | 182,19M |
| 2026-09-10 | CNY 6,10 | -0,97 % | CNY 6,15 | CNY 6,16 | CNY 6,08 | 89,26M |
| 2026-09-09 | CNY 6,16 | -0,48 % | CNY 6,20 | CNY 6,21 | CNY 6,13 | 89,00M |
| 2026-09-08 | CNY 6,19 | -0,48 % | CNY 6,22 | CNY 6,30 | CNY 6,17 | 88,12M |
| 2026-09-07 | CNY 6,22 | -0,48 % | CNY 6,23 | CNY 6,27 | CNY 6,17 | 96,14M |
| 2026-09-04 | CNY 6,25 | +1,30 % | CNY 6,18 | CNY 6,26 | CNY 6,17 | 93,05M |
| 2026-09-03 | CNY 6,17 | -0,64 % | CNY 6,22 | CNY 6,27 | CNY 6,15 | 113,00M |
| 2026-09-02 | CNY 6,21 | -1,58 % | CNY 6,31 | CNY 6,32 | CNY 6,20 | 130,93M |
| 2026-09-01 | CNY 6,31 | +1,45 % | CNY 6,20 | CNY 6,33 | CNY 6,19 | 194,03M |
| 2026-08-31 | CNY 6,22 | +0,32 % | CNY 6,23 | CNY 6,24 | CNY 6,17 | 105,80M |
| 2026-08-28 | CNY 6,20 | -0,16 % | CNY 6,21 | CNY 6,23 | CNY 6,13 | 81,25M |
| 2026-08-27 | CNY 6,21 | +0,49 % | CNY 6,16 | CNY 6,27 | CNY 6,11 | 173,58M |
| 2026-08-26 | CNY 6,18 | +0,82 % | CNY 6,13 | CNY 6,19 | CNY 6,10 | 121,62M |
| 2026-08-25 | CNY 6,13 | +0,82 % | CNY 6,09 | CNY 6,15 | CNY 6,06 | 100,06M |
| 2026-08-24 | CNY 6,08 | +0,66 % | CNY 6,04 | CNY 6,11 | CNY 6,02 | 114,18M |
| 2026-08-21 | CNY 6,04 | -2,42 % | CNY 6,16 | CNY 6,22 | CNY 6,04 | 138,62M |
| 2026-08-20 | CNY 6,19 | +1,64 % | CNY 6,15 | CNY 6,27 | CNY 6,12 | 227,70M |
| 2026-08-19 | CNY 6,09 | +0,83 % | CNY 6,02 | CNY 6,10 | CNY 6,01 | 163,81M |
| 2026-08-18 | CNY 6,04 | +1,17 % | CNY 5,96 | CNY 6,06 | CNY 5,95 | 124,34M |
| 2026-08-17 | CNY 5,97 | +1,53 % | CNY 5,88 | CNY 6,00 | CNY 5,83 | 129,64M |
| 2026-08-14 | CNY 5,88 | -0,34 % | CNY 5,88 | CNY 5,91 | CNY 5,83 | 101,31M |
| 2026-08-13 | CNY 5,90 | -2,16 % | CNY 5,93 | CNY 5,94 | CNY 5,85 | 98,05M |
| 2026-08-12 | CNY 6,03 | +0,84 % | CNY 5,96 | CNY 6,05 | CNY 5,92 | 138,92M |
| 2026-08-11 | CNY 5,98 | +0,17 % | CNY 5,96 | CNY 6,06 | CNY 5,96 | 145,27M |
| 2026-08-10 | CNY 5,97 | +1,53 % | CNY 5,88 | CNY 5,98 | CNY 5,87 | 145,73M |
| 2026-08-07 | CNY 5,88 | -0,84 % | CNY 5,91 | CNY 5,93 | CNY 5,83 | 144,22M |
| 2026-08-06 | CNY 5,93 | -0,34 % | CNY 5,96 | CNY 5,98 | CNY 5,86 | 158,01M |
| 2026-08-05 | CNY 5,95 | -1,33 % | CNY 6,03 | CNY 6,05 | CNY 5,93 | 180,80M |
| 2026-08-04 | CNY 6,03 | -3,05 % | CNY 6,22 | CNY 6,24 | CNY 6,02 | 223,02M |
| 2026-08-03 | CNY 6,22 | +0,97 % | CNY 6,18 | CNY 6,29 | CNY 6,18 | 177,12M |
| 2026-07-31 | CNY 6,16 | -2,69 % | CNY 6,25 | CNY 6,29 | CNY 6,16 | 232,10M |
| 2026-07-30 | CNY 6,33 | +2,59 % | CNY 6,17 | CNY 6,35 | CNY 6,16 | 290,80M |
| 2026-07-29 | CNY 6,17 | +2,83 % | CNY 5,99 | CNY 6,20 | CNY 5,98 | 265,99M |
| 2026-07-28 | CNY 6,00 | +1,35 % | CNY 5,91 | CNY 6,01 | CNY 5,86 | 167,98M |
| 2026-07-27 | CNY 5,92 | -0,34 % | CNY 5,90 | CNY 5,98 | CNY 5,90 | 122,69M |
| 2026-07-24 | CNY 5,94 | -1,00 % | CNY 5,99 | CNY 6,02 | CNY 5,93 | 118,10M |
| 2026-07-23 | CNY 6,00 | +0,17 % | CNY 5,95 | CNY 6,02 | CNY 5,92 | 148,43M |
| 2026-07-22 | CNY 5,99 | 0,00 % | CNY 5,99 | CNY 6,01 | CNY 5,89 | 229,34M |
| 2026-07-21 | CNY 5,99 | -0,66 % | CNY 6,03 | CNY 6,11 | CNY 5,94 | 386,95M |
| 2026-07-20 | CNY 6,03 | +6,73 % | CNY 5,68 | CNY 6,04 | CNY 5,67 | 538,47M |
| 2026-07-17 | CNY 5,65 | +0,71 % | CNY 5,58 | CNY 5,72 | CNY 5,58 | 234,77M |
| 2026-07-16 | CNY 5,61 | +0,18 % | CNY 5,58 | CNY 5,64 | CNY 5,54 | 126,72M |
| 2026-07-15 | CNY 5,60 | +1,63 % | CNY 5,50 | CNY 5,61 | CNY 5,48 | 149,77M |
| 2026-07-14 | CNY 5,51 | +1,29 % | CNY 5,41 | CNY 5,52 | CNY 5,38 | 131,09M |
| 2026-07-13 | CNY 5,44 | -1,09 % | CNY 5,48 | CNY 5,52 | CNY 5,38 | 178,96M |
| 2026-07-10 | CNY 5,50 | +1,85 % | CNY 5,38 | CNY 5,52 | CNY 5,35 | 173,53M |
| 2026-07-09 | CNY 5,40 | -0,18 % | CNY 5,40 | CNY 5,42 | CNY 5,31 | 145,91M |
| 2026-07-08 | CNY 5,41 | +0,37 % | CNY 5,37 | CNY 5,44 | CNY 5,32 | 126,90M |
| 2026-07-07 | CNY 5,39 | -0,92 % | CNY 5,44 | CNY 5,47 | CNY 5,36 | 122,42M |
| 2026-07-06 | CNY 5,44 | +1,49 % | CNY 5,35 | CNY 5,47 | CNY 5,34 | 188,65M |
| 2026-07-03 | CNY 5,36 | +0,56 % | CNY 5,33 | CNY 5,42 | CNY 5,31 | 177,83M |
| 2026-07-02 | CNY 5,33 | +0,38 % | CNY 5,34 | CNY 5,38 | CNY 5,29 | 211,15M |
| 2026-07-01 | CNY 5,31 | +2,12 % | CNY 5,22 | CNY 5,38 | CNY 5,20 | 209,25M |
| 2026-06-30 | CNY 5,20 | -1,52 % | CNY 5,26 | CNY 5,27 | CNY 5,15 | 169,63M |
| 2026-06-29 | CNY 5,28 | +1,15 % | CNY 5,20 | CNY 5,30 | CNY 5,12 | 195,36M |
| 2026-06-26 | CNY 5,22 | -1,69 % | CNY 5,31 | CNY 5,34 | CNY 5,21 | 163,78M |
| 2026-06-25 | CNY 5,31 | +0,95 % | CNY 5,25 | CNY 5,40 | CNY 5,23 | 231,14M |
| 2026-06-24 | CNY 5,26 | -3,13 % | CNY 5,44 | CNY 5,46 | CNY 5,25 | 274,63M |
| 2026-06-23 | CNY 5,43 | -4,23 % | CNY 5,66 | CNY 5,74 | CNY 5,42 | 324,32M |
| 2026-06-22 | CNY 5,67 | +1,25 % | CNY 5,60 | CNY 5,68 | CNY 5,50 | 216,32M |
| 2026-06-18 | CNY 5,60 | -2,27 % | CNY 5,70 | CNY 5,71 | CNY 5,56 | 187,68M |
| 2026-06-17 | CNY 5,73 | +0,17 % | CNY 5,70 | CNY 5,75 | CNY 5,63 | 195,41M |
| 2026-06-16 | CNY 5,72 | -0,69 % | CNY 5,75 | CNY 5,77 | CNY 5,70 | 123,32M |
| 2026-06-15 | CNY 5,76 | 0,00 % | CNY 5,78 | CNY 5,82 | CNY 5,70 | 172,84M |
| 2026-06-12 | CNY 5,76 | +0,88 % | CNY 5,70 | CNY 5,82 | CNY 5,69 | 243,52M |
| 2026-06-11 | CNY 5,71 | +1,06 % | CNY 5,63 | CNY 5,73 | CNY 5,62 | 183,48M |
| 2026-06-10 | CNY 5,65 | +0,71 % | CNY 5,61 | CNY 5,65 | CNY 5,57 | 156,47M |
| 2026-06-09 | CNY 5,61 | +0,72 % | CNY 5,58 | CNY 5,62 | CNY 5,53 | 119,02M |
| 2026-06-08 | CNY 5,57 | -1,59 % | CNY 5,61 | CNY 5,65 | CNY 5,53 | 189,90M |
| 2026-06-05 | CNY 5,66 | +0,35 % | CNY 5,64 | CNY 5,78 | CNY 5,62 | 264,75M |
| 2026-06-04 | CNY 5,64 | -0,53 % | CNY 5,66 | CNY 5,70 | CNY 5,59 | 209,86M |
| 2026-06-03 | CNY 5,67 | -0,35 % | CNY 5,67 | CNY 5,71 | CNY 5,65 | 208,94M |
| 2026-06-02 | CNY 5,69 | -1,56 % | CNY 5,76 | CNY 5,79 | CNY 5,65 | 250,56M |
| 2026-06-01 | CNY 5,78 | +0,17 % | CNY 5,78 | CNY 5,79 | CNY 5,70 | 200,88M |
| 2026-05-29 | CNY 5,77 | +0,70 % | CNY 5,73 | CNY 5,82 | CNY 5,71 | 303,17M |
| 2026-05-28 | CNY 5,73 | -0,69 % | CNY 5,76 | CNY 5,79 | CNY 5,71 | 128,86M |
| 2026-05-27 | CNY 5,77 | -0,52 % | CNY 5,79 | CNY 5,82 | CNY 5,71 | 186,90M |
| 2026-05-26 | CNY 5,80 | +0,69 % | CNY 5,78 | CNY 5,83 | CNY 5,73 | 235,61M |