Zheshang Securities Co. Ltd. Class A 601878
SSE · China · Finanzen
CNY 8,97+0,05 (+0,56 %)
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 8,97 | +0,56 % | CNY 8,95 | CNY 8,98 | CNY 8,92 | 10,82M |
| 2026-09-29 | CNY 8,92 | +0,11 % | CNY 8,90 | CNY 8,98 | CNY 8,90 | 10,21M |
| 2026-09-28 | CNY 8,91 | -1,22 % | CNY 9,02 | CNY 9,04 | CNY 8,89 | 15,83M |
| 2026-09-24 | CNY 9,02 | -1,31 % | CNY 9,13 | CNY 9,14 | CNY 9,01 | 13,56M |
| 2026-09-23 | CNY 9,14 | 0,00 % | CNY 9,15 | CNY 9,18 | CNY 9,11 | 13,32M |
| 2026-09-22 | CNY 9,14 | -0,11 % | CNY 9,16 | CNY 9,20 | CNY 9,14 | 16,25M |
| 2026-09-21 | CNY 9,15 | +0,77 % | CNY 9,08 | CNY 9,17 | CNY 9,06 | 15,41M |
| 2026-09-18 | CNY 9,08 | +1,11 % | CNY 9,00 | CNY 9,10 | CNY 9,00 | 14,82M |
| 2026-09-17 | CNY 8,98 | -0,66 % | CNY 9,01 | CNY 9,05 | CNY 8,97 | 10,87M |
| 2026-09-16 | CNY 9,04 | +0,44 % | CNY 8,99 | CNY 9,08 | CNY 8,94 | 15,86M |
| 2026-09-15 | CNY 9,00 | -0,66 % | CNY 9,06 | CNY 9,09 | CNY 9,00 | 11,78M |
| 2026-09-14 | CNY 9,06 | -0,33 % | CNY 9,07 | CNY 9,10 | CNY 9,03 | 13,34M |
| 2026-09-11 | CNY 9,09 | -2,78 % | CNY 9,31 | CNY 9,31 | CNY 9,08 | 33,65M |
| 2026-09-10 | CNY 9,35 | +0,32 % | CNY 9,31 | CNY 9,38 | CNY 9,27 | 15,68M |
| 2026-09-09 | CNY 9,32 | -0,53 % | CNY 9,36 | CNY 9,36 | CNY 9,29 | 13,78M |
| 2026-09-08 | CNY 9,37 | +0,11 % | CNY 9,35 | CNY 9,41 | CNY 9,34 | 13,20M |
| 2026-09-07 | CNY 9,36 | -1,16 % | CNY 9,50 | CNY 9,50 | CNY 9,35 | 21,82M |
| 2026-09-04 | CNY 9,47 | +0,64 % | CNY 9,43 | CNY 9,53 | CNY 9,41 | 25,94M |
| 2026-09-03 | CNY 9,41 | +0,64 % | CNY 9,37 | CNY 9,50 | CNY 9,36 | 24,93M |
| 2026-09-02 | CNY 9,35 | -1,37 % | CNY 9,46 | CNY 9,48 | CNY 9,33 | 20,74M |
| 2026-09-01 | CNY 9,48 | +0,96 % | CNY 9,37 | CNY 9,51 | CNY 9,35 | 30,54M |
| 2026-08-31 | CNY 9,39 | +0,21 % | CNY 9,35 | CNY 9,44 | CNY 9,29 | 23,71M |
| 2026-08-28 | CNY 9,37 | -0,11 % | CNY 9,35 | CNY 9,41 | CNY 9,31 | 23,91M |
| 2026-08-27 | CNY 9,38 | +0,54 % | CNY 9,30 | CNY 9,39 | CNY 9,28 | 29,36M |
| 2026-08-26 | CNY 9,33 | +1,30 % | CNY 9,26 | CNY 9,39 | CNY 9,21 | 35,61M |
| 2026-08-25 | CNY 9,21 | +0,66 % | CNY 9,15 | CNY 9,21 | CNY 9,14 | 11,47M |
| 2026-08-24 | CNY 9,15 | -0,22 % | CNY 9,15 | CNY 9,22 | CNY 9,13 | 13,77M |
| 2026-08-21 | CNY 9,17 | -0,33 % | CNY 9,18 | CNY 9,22 | CNY 9,13 | 11,01M |
| 2026-08-20 | CNY 9,20 | +0,55 % | CNY 9,15 | CNY 9,24 | CNY 9,14 | 14,51M |
| 2026-08-19 | CNY 9,15 | -1,08 % | CNY 9,24 | CNY 9,29 | CNY 9,13 | 20,77M |
| 2026-08-18 | CNY 9,25 | -1,07 % | CNY 9,34 | CNY 9,35 | CNY 9,23 | 17,98M |
| 2026-08-17 | CNY 9,35 | +0,32 % | CNY 9,32 | CNY 9,36 | CNY 9,26 | 13,62M |
| 2026-08-14 | CNY 9,32 | -1,38 % | CNY 9,45 | CNY 9,47 | CNY 9,30 | 26,81M |
| 2026-08-13 | CNY 9,45 | -0,11 % | CNY 9,44 | CNY 9,56 | CNY 9,44 | 27,10M |
| 2026-08-12 | CNY 9,46 | +0,21 % | CNY 9,43 | CNY 9,48 | CNY 9,41 | 13,23M |
| 2026-08-11 | CNY 9,44 | -0,42 % | CNY 9,48 | CNY 9,50 | CNY 9,42 | 15,63M |
| 2026-08-10 | CNY 9,48 | +0,32 % | CNY 9,45 | CNY 9,52 | CNY 9,43 | 17,52M |
| 2026-08-07 | CNY 9,45 | +0,11 % | CNY 9,42 | CNY 9,54 | CNY 9,39 | 20,96M |
| 2026-08-06 | CNY 9,44 | -1,26 % | CNY 9,52 | CNY 9,53 | CNY 9,41 | 24,52M |
| 2026-08-05 | CNY 9,56 | -0,21 % | CNY 9,60 | CNY 9,62 | CNY 9,54 | 25,13M |
| 2026-08-04 | CNY 9,58 | -0,31 % | CNY 9,61 | CNY 9,65 | CNY 9,55 | 20,73M |
| 2026-08-03 | CNY 9,61 | +0,63 % | CNY 9,49 | CNY 9,62 | CNY 9,47 | 21,92M |
| 2026-07-31 | CNY 9,55 | +0,42 % | CNY 9,50 | CNY 9,57 | CNY 9,49 | 24,35M |
| 2026-07-30 | CNY 9,51 | -0,31 % | CNY 9,43 | CNY 9,54 | CNY 9,41 | 26,07M |
| 2026-07-29 | CNY 9,54 | +1,71 % | CNY 9,38 | CNY 9,56 | CNY 9,37 | 25,47M |
| 2026-07-28 | CNY 9,38 | -0,95 % | CNY 9,41 | CNY 9,45 | CNY 9,37 | 17,19M |
| 2026-07-27 | CNY 9,47 | +0,64 % | CNY 9,41 | CNY 9,48 | CNY 9,32 | 18,20M |
| 2026-07-24 | CNY 9,41 | -2,69 % | CNY 9,62 | CNY 9,64 | CNY 9,41 | 24,57M |
| 2026-07-23 | CNY 9,67 | +0,94 % | CNY 9,57 | CNY 9,67 | CNY 9,56 | 25,00M |
| 2026-07-22 | CNY 9,58 | -1,03 % | CNY 9,64 | CNY 9,65 | CNY 9,50 | 26,71M |
| 2026-07-21 | CNY 9,68 | +0,10 % | CNY 9,67 | CNY 9,79 | CNY 9,59 | 41,28M |
| 2026-07-20 | CNY 9,67 | +1,36 % | CNY 9,54 | CNY 9,68 | CNY 9,52 | 37,81M |
| 2026-07-17 | CNY 9,54 | -0,31 % | CNY 9,55 | CNY 9,68 | CNY 9,47 | 34,74M |
| 2026-07-16 | CNY 9,57 | -1,14 % | CNY 9,61 | CNY 9,65 | CNY 9,53 | 24,94M |
| 2026-07-15 | CNY 9,68 | +1,79 % | CNY 9,49 | CNY 9,71 | CNY 9,47 | 38,39M |
| 2026-07-14 | CNY 9,51 | +0,32 % | CNY 9,45 | CNY 9,51 | CNY 9,38 | 24,72M |
| 2026-07-13 | CNY 9,48 | -0,94 % | CNY 9,53 | CNY 9,58 | CNY 9,46 | 22,95M |
| 2026-07-10 | CNY 9,57 | -0,62 % | CNY 9,58 | CNY 9,64 | CNY 9,46 | 26,07M |
| 2026-07-09 | CNY 9,63 | +0,42 % | CNY 9,57 | CNY 9,65 | CNY 9,43 | 30,09M |
| 2026-07-08 | CNY 9,59 | +0,10 % | CNY 9,58 | CNY 9,70 | CNY 9,52 | 22,74M |
| 2026-07-07 | CNY 9,58 | -2,04 % | CNY 9,75 | CNY 9,75 | CNY 9,55 | 27,95M |
| 2026-07-06 | CNY 9,78 | +0,31 % | CNY 9,83 | CNY 9,86 | CNY 9,72 | 35,28M |
| 2026-07-03 | CNY 9,75 | +0,72 % | CNY 9,71 | CNY 9,78 | CNY 9,61 | 41,70M |
| 2026-07-02 | CNY 9,68 | -1,93 % | CNY 9,75 | CNY 9,84 | CNY 9,64 | 50,34M |
| 2026-07-01 | CNY 9,87 | +3,89 % | CNY 9,46 | CNY 9,88 | CNY 9,45 | 73,67M |
| 2026-06-30 | CNY 9,50 | -0,73 % | CNY 9,51 | CNY 9,61 | CNY 9,40 | 42,47M |
| 2026-06-29 | CNY 9,57 | +0,63 % | CNY 9,51 | CNY 9,70 | CNY 9,41 | 48,10M |
| 2026-06-26 | CNY 9,51 | -3,94 % | CNY 9,78 | CNY 9,95 | CNY 9,50 | 69,71M |
| 2026-06-25 | CNY 9,90 | +5,10 % | CNY 9,45 | CNY 9,96 | CNY 9,36 | 96,77M |
| 2026-06-24 | CNY 9,42 | -2,59 % | CNY 9,58 | CNY 9,77 | CNY 9,40 | 49,68M |
| 2026-06-23 | CNY 9,67 | 0,00 % | CNY 9,62 | CNY 9,88 | CNY 9,60 | 72,48M |
| 2026-06-22 | CNY 9,67 | +6,15 % | CNY 9,10 | CNY 9,67 | CNY 9,09 | 66,08M |
| 2026-06-18 | CNY 9,11 | -2,98 % | CNY 9,35 | CNY 9,38 | CNY 9,10 | 34,32M |
| 2026-06-17 | CNY 9,39 | -1,16 % | CNY 9,50 | CNY 9,54 | CNY 9,37 | 26,98M |
| 2026-06-16 | CNY 9,50 | +0,21 % | CNY 9,41 | CNY 9,55 | CNY 9,40 | 34,36M |
| 2026-06-15 | CNY 9,48 | +1,94 % | CNY 9,32 | CNY 9,67 | CNY 9,29 | 56,19M |
| 2026-06-12 | CNY 9,30 | +2,88 % | CNY 9,04 | CNY 9,32 | CNY 8,96 | 49,00M |
| 2026-06-11 | CNY 9,04 | -0,77 % | CNY 9,11 | CNY 9,15 | CNY 8,91 | 27,59M |
| 2026-06-10 | CNY 9,11 | +0,66 % | CNY 9,02 | CNY 9,13 | CNY 8,99 | 23,28M |
| 2026-06-09 | CNY 9,05 | +0,56 % | CNY 9,01 | CNY 9,06 | CNY 8,97 | 17,90M |
| 2026-06-08 | CNY 9,00 | -1,10 % | CNY 9,00 | CNY 9,06 | CNY 8,89 | 29,45M |
| 2026-06-05 | CNY 9,10 | -0,11 % | CNY 9,11 | CNY 9,18 | CNY 9,05 | 21,30M |
| 2026-06-04 | CNY 9,11 | -1,94 % | CNY 9,25 | CNY 9,30 | CNY 9,08 | 27,50M |
| 2026-06-03 | CNY 9,29 | -0,96 % | CNY 9,36 | CNY 9,38 | CNY 9,27 | 25,82M |
| 2026-06-02 | CNY 9,38 | -0,42 % | CNY 9,40 | CNY 9,44 | CNY 9,32 | 25,13M |
| 2026-06-01 | CNY 9,42 | -0,21 % | CNY 9,46 | CNY 9,46 | CNY 9,33 | 23,61M |
| 2026-05-29 | CNY 9,44 | +1,40 % | CNY 9,33 | CNY 9,48 | CNY 9,32 | 36,31M |
| 2026-05-28 | CNY 9,31 | -1,59 % | CNY 9,46 | CNY 9,48 | CNY 9,26 | 31,57M |
| 2026-05-27 | CNY 9,46 | -1,05 % | CNY 9,52 | CNY 9,67 | CNY 9,41 | 32,44M |
| 2026-05-26 | CNY 9,56 | +0,63 % | CNY 9,46 | CNY 9,68 | CNY 9,45 | 33,29M |