Bank of Chengdu Co., Ltd. Class A 601838
SSE · China · Finanzen
CNY 19,31+0,43 (+2,28 %)
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 19,31 | +2,28 % | CNY 18,90 | CNY 19,49 | CNY 18,89 | 27,94M |
| 2026-09-29 | CNY 18,88 | -0,84 % | CNY 19,10 | CNY 19,16 | CNY 18,88 | 17,24M |
| 2026-09-28 | CNY 19,04 | 0,00 % | CNY 19,04 | CNY 19,20 | CNY 18,97 | 25,70M |
| 2026-09-24 | CNY 19,04 | +1,01 % | CNY 18,85 | CNY 19,18 | CNY 18,82 | 19,09M |
| 2026-09-23 | CNY 18,85 | -0,74 % | CNY 18,95 | CNY 19,07 | CNY 18,75 | 12,08M |
| 2026-09-22 | CNY 18,99 | -0,68 % | CNY 19,04 | CNY 19,08 | CNY 18,72 | 22,85M |
| 2026-09-21 | CNY 19,12 | -0,10 % | CNY 19,04 | CNY 19,30 | CNY 18,90 | 26,44M |
| 2026-09-18 | CNY 19,14 | -3,43 % | CNY 19,31 | CNY 19,44 | CNY 19,12 | 20,86M |
| 2026-09-17 | CNY 19,82 | -0,25 % | CNY 19,90 | CNY 19,99 | CNY 19,60 | 19,23M |
| 2026-09-16 | CNY 19,87 | -0,85 % | CNY 20,03 | CNY 20,15 | CNY 19,73 | 19,17M |
| 2026-09-15 | CNY 20,04 | -1,04 % | CNY 20,28 | CNY 20,29 | CNY 19,95 | 18,73M |
| 2026-09-14 | CNY 20,25 | +1,00 % | CNY 20,09 | CNY 20,39 | CNY 20,00 | 19,61M |
| 2026-09-11 | CNY 20,05 | -1,13 % | CNY 20,30 | CNY 20,33 | CNY 19,95 | 16,14M |
| 2026-09-10 | CNY 20,28 | +2,11 % | CNY 19,89 | CNY 20,29 | CNY 19,79 | 20,06M |
| 2026-09-09 | CNY 19,86 | +0,25 % | CNY 19,81 | CNY 19,95 | CNY 19,75 | 11,53M |
| 2026-09-08 | CNY 19,81 | +2,11 % | CNY 19,45 | CNY 19,88 | CNY 19,42 | 23,51M |
| 2026-09-07 | CNY 19,40 | -0,46 % | CNY 19,47 | CNY 19,55 | CNY 19,27 | 23,35M |
| 2026-09-04 | CNY 19,49 | +0,46 % | CNY 19,34 | CNY 19,60 | CNY 19,34 | 12,88M |
| 2026-09-03 | CNY 19,40 | -0,10 % | CNY 19,31 | CNY 19,64 | CNY 19,31 | 17,63M |
| 2026-09-02 | CNY 19,42 | -0,05 % | CNY 19,49 | CNY 19,59 | CNY 19,28 | 13,28M |
| 2026-09-01 | CNY 19,43 | +1,99 % | CNY 18,93 | CNY 19,50 | CNY 18,90 | 28,86M |
| 2026-08-31 | CNY 19,05 | +1,82 % | CNY 18,79 | CNY 19,06 | CNY 18,77 | 21,87M |
| 2026-08-28 | CNY 18,71 | -0,27 % | CNY 18,76 | CNY 18,81 | CNY 18,63 | 12,13M |
| 2026-08-27 | CNY 18,76 | -0,16 % | CNY 18,80 | CNY 18,93 | CNY 18,58 | 18,28M |
| 2026-08-26 | CNY 18,79 | +0,37 % | CNY 18,59 | CNY 18,89 | CNY 18,59 | 15,56M |
| 2026-08-25 | CNY 18,72 | -0,85 % | CNY 18,90 | CNY 18,95 | CNY 18,68 | 16,74M |
| 2026-08-24 | CNY 18,88 | +1,23 % | CNY 18,61 | CNY 18,91 | CNY 18,53 | 23,24M |
| 2026-08-21 | CNY 18,65 | +0,32 % | CNY 18,55 | CNY 18,72 | CNY 18,51 | 19,00M |
| 2026-08-20 | CNY 18,59 | +0,98 % | CNY 18,30 | CNY 18,63 | CNY 18,26 | 24,77M |
| 2026-08-19 | CNY 18,41 | +2,28 % | CNY 18,08 | CNY 18,45 | CNY 18,01 | 31,43M |
| 2026-08-18 | CNY 18,00 | -0,17 % | CNY 18,05 | CNY 18,22 | CNY 17,95 | 19,46M |
| 2026-08-17 | CNY 18,03 | -0,17 % | CNY 18,02 | CNY 18,05 | CNY 17,90 | 11,54M |
| 2026-08-14 | CNY 18,06 | -0,55 % | CNY 18,08 | CNY 18,21 | CNY 18,00 | 11,07M |
| 2026-08-13 | CNY 18,16 | +0,06 % | CNY 18,12 | CNY 18,19 | CNY 18,04 | 11,69M |
| 2026-08-12 | CNY 18,15 | +0,22 % | CNY 18,12 | CNY 18,20 | CNY 18,02 | 11,01M |
| 2026-08-11 | CNY 18,11 | +0,06 % | CNY 18,13 | CNY 18,29 | CNY 18,07 | 14,06M |
| 2026-08-10 | CNY 18,10 | +1,23 % | CNY 17,81 | CNY 18,18 | CNY 17,80 | 19,44M |
| 2026-08-07 | CNY 17,88 | -0,50 % | CNY 17,93 | CNY 18,05 | CNY 17,77 | 15,39M |
| 2026-08-06 | CNY 17,97 | +0,45 % | CNY 17,91 | CNY 18,05 | CNY 17,80 | 15,83M |
| 2026-08-05 | CNY 17,89 | -1,00 % | CNY 18,08 | CNY 18,20 | CNY 17,86 | 21,31M |
| 2026-08-04 | CNY 18,07 | -2,17 % | CNY 18,35 | CNY 18,42 | CNY 17,99 | 28,78M |
| 2026-08-03 | CNY 18,47 | -0,16 % | CNY 18,37 | CNY 18,59 | CNY 18,16 | 27,61M |
| 2026-07-31 | CNY 18,50 | -1,12 % | CNY 18,51 | CNY 18,55 | CNY 18,12 | 33,30M |
| 2026-07-30 | CNY 18,71 | +1,24 % | CNY 18,47 | CNY 18,77 | CNY 18,41 | 20,63M |
| 2026-07-29 | CNY 18,48 | +0,43 % | CNY 18,41 | CNY 18,55 | CNY 18,36 | 17,52M |
| 2026-07-28 | CNY 18,40 | +1,04 % | CNY 18,27 | CNY 18,48 | CNY 18,17 | 20,56M |
| 2026-07-27 | CNY 18,21 | -1,30 % | CNY 18,42 | CNY 18,47 | CNY 18,11 | 25,90M |
| 2026-07-24 | CNY 18,45 | -0,75 % | CNY 18,53 | CNY 18,69 | CNY 18,38 | 14,13M |
| 2026-07-23 | CNY 18,59 | +0,38 % | CNY 18,42 | CNY 18,65 | CNY 18,34 | 15,99M |
| 2026-07-22 | CNY 18,52 | +2,21 % | CNY 18,14 | CNY 18,58 | CNY 17,99 | 23,30M |
| 2026-07-21 | CNY 18,12 | -1,95 % | CNY 18,48 | CNY 18,75 | CNY 18,09 | 29,69M |
| 2026-07-20 | CNY 18,48 | +1,26 % | CNY 18,21 | CNY 18,63 | CNY 18,20 | 26,00M |
| 2026-07-17 | CNY 18,25 | -0,22 % | CNY 18,30 | CNY 18,61 | CNY 18,21 | 24,19M |
| 2026-07-16 | CNY 18,29 | -0,11 % | CNY 18,22 | CNY 18,46 | CNY 18,01 | 17,65M |
| 2026-07-15 | CNY 18,31 | +2,92 % | CNY 17,79 | CNY 18,36 | CNY 17,73 | 29,05M |
| 2026-07-14 | CNY 17,79 | -1,28 % | CNY 17,99 | CNY 18,04 | CNY 17,70 | 24,08M |
| 2026-07-13 | CNY 18,02 | -5,16 % | CNY 18,00 | CNY 18,25 | CNY 17,78 | 26,18M |
| 2026-07-10 | CNY 19,00 | +0,58 % | CNY 18,87 | CNY 19,21 | CNY 18,79 | 26,86M |
| 2026-07-09 | CNY 18,89 | -0,74 % | CNY 19,00 | CNY 19,02 | CNY 18,74 | 15,69M |
| 2026-07-08 | CNY 19,03 | +1,49 % | CNY 18,69 | CNY 19,09 | CNY 18,58 | 17,08M |
| 2026-07-07 | CNY 18,75 | +0,32 % | CNY 18,77 | CNY 18,88 | CNY 18,44 | 15,69M |
| 2026-07-06 | CNY 18,69 | +1,63 % | CNY 18,28 | CNY 19,01 | CNY 18,22 | 18,70M |
| 2026-07-03 | CNY 18,39 | +0,05 % | CNY 18,35 | CNY 18,57 | CNY 18,16 | 15,28M |
| 2026-07-02 | CNY 18,38 | +2,85 % | CNY 17,97 | CNY 18,47 | CNY 17,94 | 20,62M |
| 2026-07-01 | CNY 17,87 | +0,96 % | CNY 17,70 | CNY 17,94 | CNY 17,53 | 17,92M |
| 2026-06-30 | CNY 17,70 | -1,83 % | CNY 17,99 | CNY 18,03 | CNY 17,60 | 18,36M |
| 2026-06-29 | CNY 18,03 | +0,39 % | CNY 17,90 | CNY 18,20 | CNY 17,50 | 19,78M |
| 2026-06-26 | CNY 17,96 | +0,17 % | CNY 17,93 | CNY 18,07 | CNY 17,70 | 19,95M |
| 2026-06-25 | CNY 17,93 | -0,28 % | CNY 17,83 | CNY 18,26 | CNY 17,80 | 24,16M |
| 2026-06-24 | CNY 17,98 | -4,00 % | CNY 18,68 | CNY 18,68 | CNY 17,94 | 24,95M |
| 2026-06-23 | CNY 18,73 | +1,85 % | CNY 18,34 | CNY 18,79 | CNY 18,25 | 27,33M |
| 2026-06-22 | CNY 18,39 | -1,45 % | CNY 18,46 | CNY 18,50 | CNY 18,13 | 25,83M |
| 2026-06-18 | CNY 18,66 | -2,96 % | CNY 19,15 | CNY 19,27 | CNY 18,64 | 20,73M |
| 2026-06-17 | CNY 19,23 | -1,54 % | CNY 19,61 | CNY 19,79 | CNY 19,15 | 17,42M |
| 2026-06-16 | CNY 19,53 | -2,50 % | CNY 19,90 | CNY 20,09 | CNY 19,45 | 25,59M |
| 2026-06-15 | CNY 20,03 | -0,20 % | CNY 20,06 | CNY 20,10 | CNY 19,80 | 26,57M |
| 2026-06-12 | CNY 20,07 | +1,57 % | CNY 19,64 | CNY 20,14 | CNY 19,54 | 32,57M |
| 2026-06-11 | CNY 19,76 | -0,20 % | CNY 19,84 | CNY 19,96 | CNY 19,65 | 27,97M |
| 2026-06-10 | CNY 19,80 | +2,64 % | CNY 19,22 | CNY 19,85 | CNY 19,16 | 36,19M |
| 2026-06-09 | CNY 19,29 | +1,69 % | CNY 18,91 | CNY 19,32 | CNY 18,90 | 23,83M |
| 2026-06-08 | CNY 18,97 | -0,37 % | CNY 18,99 | CNY 19,19 | CNY 18,90 | 20,34M |
| 2026-06-05 | CNY 19,04 | +1,12 % | CNY 18,90 | CNY 19,32 | CNY 18,89 | 26,93M |
| 2026-06-04 | CNY 18,83 | -2,38 % | CNY 19,20 | CNY 19,29 | CNY 18,80 | 22,00M |
| 2026-06-03 | CNY 19,29 | -0,10 % | CNY 19,26 | CNY 19,34 | CNY 19,06 | 20,53M |
| 2026-06-02 | CNY 19,31 | +1,90 % | CNY 18,91 | CNY 19,36 | CNY 18,91 | 32,55M |
| 2026-06-01 | CNY 18,95 | +1,88 % | CNY 18,60 | CNY 18,99 | CNY 18,47 | 29,72M |
| 2026-05-29 | CNY 18,60 | +0,92 % | CNY 18,39 | CNY 18,75 | CNY 18,24 | 26,46M |
| 2026-05-28 | CNY 18,43 | +0,27 % | CNY 18,37 | CNY 18,57 | CNY 18,35 | 16,75M |
| 2026-05-27 | CNY 18,38 | -0,43 % | CNY 18,40 | CNY 18,55 | CNY 18,23 | 18,97M |
| 2026-05-26 | CNY 18,46 | +0,65 % | CNY 18,40 | CNY 18,49 | CNY 18,23 | 19,32M |