Shanghai Rural Commercial Bank Co Ltd Class A 601825
SSE · China · Finanzen
CNY 8,61+0,03 (+0,35 %)
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 8,61 | +0,35 % | CNY 8,59 | CNY 8,68 | CNY 8,54 | 18,05M |
| 2026-09-29 | CNY 8,58 | -0,35 % | CNY 8,64 | CNY 8,66 | CNY 8,49 | 16,17M |
| 2026-09-28 | CNY 8,61 | -1,03 % | CNY 8,71 | CNY 8,75 | CNY 8,56 | 19,15M |
| 2026-09-24 | CNY 8,70 | -2,03 % | CNY 8,63 | CNY 8,77 | CNY 8,57 | 19,36M |
| 2026-09-23 | CNY 8,88 | 0,00 % | CNY 8,85 | CNY 8,99 | CNY 8,70 | 20,01M |
| 2026-09-22 | CNY 8,88 | +0,68 % | CNY 8,79 | CNY 8,92 | CNY 8,77 | 18,04M |
| 2026-09-21 | CNY 8,82 | +0,80 % | CNY 8,75 | CNY 8,86 | CNY 8,72 | 16,05M |
| 2026-09-18 | CNY 8,75 | +0,69 % | CNY 8,68 | CNY 8,92 | CNY 8,65 | 25,90M |
| 2026-09-17 | CNY 8,69 | -0,34 % | CNY 8,73 | CNY 8,83 | CNY 8,67 | 15,64M |
| 2026-09-16 | CNY 8,72 | -1,02 % | CNY 8,83 | CNY 8,87 | CNY 8,65 | 22,28M |
| 2026-09-15 | CNY 8,81 | -0,68 % | CNY 8,85 | CNY 8,91 | CNY 8,78 | 19,52M |
| 2026-09-14 | CNY 8,87 | +0,57 % | CNY 8,85 | CNY 8,95 | CNY 8,79 | 32,48M |
| 2026-09-11 | CNY 8,82 | -1,78 % | CNY 9,01 | CNY 9,01 | CNY 8,78 | 35,70M |
| 2026-09-10 | CNY 8,98 | +0,22 % | CNY 8,96 | CNY 9,05 | CNY 8,92 | 18,69M |
| 2026-09-09 | CNY 8,96 | -0,55 % | CNY 9,01 | CNY 9,07 | CNY 8,93 | 17,37M |
| 2026-09-08 | CNY 9,01 | +1,35 % | CNY 8,84 | CNY 9,07 | CNY 8,84 | 24,42M |
| 2026-09-07 | CNY 8,89 | -1,33 % | CNY 9,02 | CNY 9,07 | CNY 8,83 | 22,55M |
| 2026-09-04 | CNY 9,01 | +0,22 % | CNY 8,96 | CNY 9,07 | CNY 8,94 | 19,26M |
| 2026-09-03 | CNY 8,99 | -0,44 % | CNY 9,00 | CNY 9,10 | CNY 8,95 | 22,13M |
| 2026-09-02 | CNY 9,03 | -0,11 % | CNY 9,08 | CNY 9,08 | CNY 8,97 | 18,22M |
| 2026-09-01 | CNY 9,04 | +1,57 % | CNY 8,90 | CNY 9,08 | CNY 8,87 | 26,40M |
| 2026-08-31 | CNY 8,90 | +0,79 % | CNY 8,89 | CNY 9,02 | CNY 8,82 | 19,39M |
| 2026-08-28 | CNY 8,83 | -2,32 % | CNY 9,02 | CNY 9,08 | CNY 8,81 | 20,99M |
| 2026-08-27 | CNY 9,04 | +0,78 % | CNY 8,92 | CNY 9,16 | CNY 8,87 | 31,78M |
| 2026-08-26 | CNY 8,97 | +1,82 % | CNY 8,75 | CNY 8,99 | CNY 8,75 | 24,89M |
| 2026-08-25 | CNY 8,81 | -1,12 % | CNY 8,92 | CNY 8,97 | CNY 8,74 | 32,35M |
| 2026-08-24 | CNY 8,91 | +1,71 % | CNY 8,70 | CNY 8,95 | CNY 8,68 | 29,34M |
| 2026-08-21 | CNY 8,76 | -0,11 % | CNY 8,72 | CNY 8,89 | CNY 8,72 | 22,03M |
| 2026-08-20 | CNY 8,77 | +1,39 % | CNY 8,57 | CNY 8,80 | CNY 8,57 | 24,89M |
| 2026-08-19 | CNY 8,65 | +1,05 % | CNY 8,59 | CNY 8,72 | CNY 8,47 | 31,37M |
| 2026-08-18 | CNY 8,56 | -0,70 % | CNY 8,66 | CNY 8,72 | CNY 8,54 | 25,97M |
| 2026-08-17 | CNY 8,62 | -0,35 % | CNY 8,65 | CNY 8,77 | CNY 8,60 | 35,54M |
| 2026-08-14 | CNY 8,65 | +1,53 % | CNY 8,45 | CNY 8,85 | CNY 8,45 | 52,41M |
| 2026-08-13 | CNY 8,52 | +2,65 % | CNY 8,28 | CNY 8,58 | CNY 8,28 | 31,00M |
| 2026-08-12 | CNY 8,30 | +0,48 % | CNY 8,30 | CNY 8,34 | CNY 8,19 | 19,02M |
| 2026-08-11 | CNY 8,26 | +0,24 % | CNY 8,24 | CNY 8,31 | CNY 8,22 | 16,20M |
| 2026-08-10 | CNY 8,24 | -0,60 % | CNY 8,26 | CNY 8,36 | CNY 8,22 | 20,98M |
| 2026-08-07 | CNY 8,29 | -0,84 % | CNY 8,32 | CNY 8,36 | CNY 8,19 | 24,72M |
| 2026-08-06 | CNY 8,36 | -0,12 % | CNY 8,40 | CNY 8,42 | CNY 8,24 | 21,69M |
| 2026-08-05 | CNY 8,37 | -2,33 % | CNY 8,58 | CNY 8,64 | CNY 8,35 | 29,52M |
| 2026-08-04 | CNY 8,57 | -2,17 % | CNY 8,78 | CNY 8,80 | CNY 8,56 | 25,91M |
| 2026-08-03 | CNY 8,76 | +1,98 % | CNY 8,65 | CNY 8,80 | CNY 8,50 | 49,33M |
| 2026-07-31 | CNY 8,59 | -1,49 % | CNY 8,57 | CNY 8,79 | CNY 8,41 | 42,01M |
| 2026-07-30 | CNY 8,72 | +4,56 % | CNY 8,36 | CNY 8,73 | CNY 8,31 | 43,44M |
| 2026-07-29 | CNY 8,34 | -0,24 % | CNY 8,35 | CNY 8,45 | CNY 8,32 | 24,39M |
| 2026-07-28 | CNY 8,36 | +0,24 % | CNY 8,34 | CNY 8,48 | CNY 8,30 | 22,15M |
| 2026-07-27 | CNY 8,34 | +1,96 % | CNY 8,24 | CNY 8,45 | CNY 8,13 | 35,50M |
| 2026-07-24 | CNY 8,18 | -0,37 % | CNY 8,24 | CNY 8,29 | CNY 8,18 | 20,79M |
| 2026-07-23 | CNY 8,21 | -0,36 % | CNY 8,16 | CNY 8,25 | CNY 8,14 | 18,19M |
| 2026-07-22 | CNY 8,24 | +0,24 % | CNY 8,22 | CNY 8,25 | CNY 8,08 | 27,45M |
| 2026-07-21 | CNY 8,22 | -0,84 % | CNY 8,21 | CNY 8,40 | CNY 8,08 | 46,04M |
| 2026-07-20 | CNY 8,29 | +3,75 % | CNY 8,03 | CNY 8,32 | CNY 7,97 | 41,13M |
| 2026-07-17 | CNY 7,99 | +0,13 % | CNY 8,00 | CNY 8,12 | CNY 7,96 | 25,71M |
| 2026-07-16 | CNY 7,98 | -0,99 % | CNY 8,04 | CNY 8,19 | CNY 7,93 | 19,46M |
| 2026-07-15 | CNY 8,06 | +1,38 % | CNY 7,93 | CNY 8,11 | CNY 7,88 | 29,32M |
| 2026-07-14 | CNY 7,95 | +1,27 % | CNY 7,82 | CNY 7,98 | CNY 7,77 | 23,70M |
| 2026-07-13 | CNY 7,85 | +2,48 % | CNY 7,66 | CNY 7,87 | CNY 7,63 | 32,37M |
| 2026-07-10 | CNY 7,66 | -1,16 % | CNY 7,75 | CNY 7,80 | CNY 7,63 | 26,74M |
| 2026-07-09 | CNY 7,75 | -0,64 % | CNY 7,75 | CNY 7,86 | CNY 7,66 | 19,56M |
| 2026-07-08 | CNY 7,80 | 0,00 % | CNY 7,75 | CNY 7,83 | CNY 7,66 | 22,10M |
| 2026-07-07 | CNY 7,80 | -0,26 % | CNY 7,78 | CNY 7,86 | CNY 7,69 | 19,12M |
| 2026-07-06 | CNY 7,82 | +3,71 % | CNY 7,50 | CNY 7,83 | CNY 7,46 | 32,70M |
| 2026-07-03 | CNY 7,54 | -0,40 % | CNY 7,56 | CNY 7,67 | CNY 7,43 | 25,35M |
| 2026-07-02 | CNY 7,57 | +0,66 % | CNY 7,58 | CNY 7,79 | CNY 7,47 | 31,86M |
| 2026-07-01 | CNY 7,52 | +0,40 % | CNY 7,49 | CNY 7,55 | CNY 7,36 | 30,69M |
| 2026-06-30 | CNY 7,49 | -4,59 % | CNY 7,85 | CNY 7,85 | CNY 7,44 | 34,58M |
| 2026-06-29 | CNY 7,85 | -2,97 % | CNY 7,90 | CNY 7,91 | CNY 7,64 | 26,90M |
| 2026-06-26 | CNY 8,09 | 0,00 % | CNY 8,10 | CNY 8,20 | CNY 8,06 | 19,91M |
| 2026-06-25 | CNY 8,09 | +0,37 % | CNY 8,02 | CNY 8,17 | CNY 7,99 | 29,20M |
| 2026-06-24 | CNY 8,06 | -3,47 % | CNY 8,37 | CNY 8,37 | CNY 8,06 | 31,59M |
| 2026-06-23 | CNY 8,35 | +1,33 % | CNY 8,22 | CNY 8,39 | CNY 8,22 | 33,94M |
| 2026-06-22 | CNY 8,24 | +0,49 % | CNY 8,17 | CNY 8,36 | CNY 8,11 | 31,35M |
| 2026-06-18 | CNY 8,20 | -2,26 % | CNY 8,38 | CNY 8,42 | CNY 8,18 | 20,95M |
| 2026-06-17 | CNY 8,39 | -0,71 % | CNY 8,50 | CNY 8,53 | CNY 8,32 | 20,23M |
| 2026-06-16 | CNY 8,45 | -1,74 % | CNY 8,61 | CNY 8,64 | CNY 8,44 | 24,81M |
| 2026-06-15 | CNY 8,60 | -3,15 % | CNY 8,88 | CNY 8,90 | CNY 8,53 | 31,60M |
| 2026-06-12 | CNY 8,88 | +0,91 % | CNY 8,81 | CNY 8,90 | CNY 8,70 | 16,91M |
| 2026-06-11 | CNY 8,80 | -1,46 % | CNY 8,96 | CNY 8,96 | CNY 8,77 | 14,64M |
| 2026-06-10 | CNY 8,93 | +1,71 % | CNY 8,77 | CNY 8,98 | CNY 8,73 | 18,58M |
| 2026-06-09 | CNY 8,78 | +1,27 % | CNY 8,67 | CNY 8,83 | CNY 8,63 | 16,67M |
| 2026-06-08 | CNY 8,67 | +0,12 % | CNY 8,66 | CNY 8,72 | CNY 8,54 | 16,01M |
| 2026-06-05 | CNY 8,66 | +0,81 % | CNY 8,65 | CNY 8,77 | CNY 8,60 | 12,43M |
| 2026-06-04 | CNY 8,59 | -1,83 % | CNY 8,75 | CNY 8,80 | CNY 8,58 | 20,17M |
| 2026-06-03 | CNY 8,75 | -1,02 % | CNY 8,82 | CNY 8,83 | CNY 8,67 | 24,74M |
| 2026-06-02 | CNY 8,84 | +2,31 % | CNY 8,64 | CNY 8,95 | CNY 8,62 | 30,53M |
| 2026-06-01 | CNY 8,64 | +1,65 % | CNY 8,50 | CNY 8,65 | CNY 8,46 | 23,07M |
| 2026-05-29 | CNY 8,50 | +1,92 % | CNY 8,33 | CNY 8,58 | CNY 8,29 | 27,55M |
| 2026-05-28 | CNY 8,34 | -0,36 % | CNY 8,31 | CNY 8,41 | CNY 8,31 | 13,10M |
| 2026-05-27 | CNY 8,37 | -1,53 % | CNY 8,51 | CNY 8,54 | CNY 8,32 | 18,62M |
| 2026-05-26 | CNY 8,50 | -0,12 % | CNY 8,51 | CNY 8,56 | CNY 8,43 | 15,32M |