China Galaxy Securities Co., Ltd. Class A 601881
SSE · China · Finanzen
CNY 11,59+0,08 (+0,70 %)
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 11,59 | +0,70 % | CNY 11,55 | CNY 11,61 | CNY 11,50 | 16,65M |
| 2026-09-29 | CNY 11,51 | -0,60 % | CNY 11,57 | CNY 11,65 | CNY 11,51 | 17,48M |
| 2026-09-28 | CNY 11,58 | -2,36 % | CNY 11,83 | CNY 11,85 | CNY 11,57 | 25,19M |
| 2026-09-24 | CNY 11,86 | -1,90 % | CNY 12,07 | CNY 12,07 | CNY 11,86 |
| 23,09M |
| 2026-09-23 | CNY 12,09 | -0,74 % | CNY 12,18 | CNY 12,19 | CNY 12,09 | 13,29M |
| 2026-09-22 | CNY 12,18 | +0,41 % | CNY 12,15 | CNY 12,22 | CNY 12,12 | 25,41M |
| 2026-09-21 | CNY 12,13 | +0,41 % | CNY 12,07 | CNY 12,16 | CNY 12,05 | 19,92M |
| 2026-09-18 | CNY 12,08 | +1,09 % | CNY 11,99 | CNY 12,10 | CNY 11,96 | 18,19M |
| 2026-09-17 | CNY 11,95 | -1,48 % | CNY 12,08 | CNY 12,12 | CNY 11,94 | 20,33M |
| 2026-09-16 | CNY 12,13 | +0,25 % | CNY 12,10 | CNY 12,17 | CNY 11,97 | 21,29M |
| 2026-09-15 | CNY 12,10 | +0,17 % | CNY 12,08 | CNY 12,18 | CNY 11,99 | 23,58M |
| 2026-09-14 | CNY 12,08 | +1,43 % | CNY 11,90 | CNY 12,20 | CNY 11,81 | 33,32M |
| 2026-09-11 | CNY 11,91 | -2,93 % | CNY 12,20 | CNY 12,21 | CNY 11,88 | 33,64M |
| 2026-09-10 | CNY 12,27 | +0,82 % | CNY 12,15 | CNY 12,28 | CNY 12,12 | 19,33M |
| 2026-09-09 | CNY 12,17 | -0,65 % | CNY 12,23 | CNY 12,23 | CNY 12,13 | 18,63M |
| 2026-09-08 | CNY 12,25 | -0,24 % | CNY 12,28 | CNY 12,36 | CNY 12,22 | 16,78M |
| 2026-09-07 | CNY 12,28 | -1,21 % | CNY 12,45 | CNY 12,48 | CNY 12,25 | 23,38M |
| 2026-09-04 | CNY 12,43 | +0,40 % | CNY 12,37 | CNY 12,53 | CNY 12,37 | 28,13M |
| 2026-09-03 | CNY 12,38 | +0,32 % | CNY 12,35 | CNY 12,51 | CNY 12,33 | 28,24M |
| 2026-09-02 | CNY 12,34 | -1,04 % | CNY 12,40 | CNY 12,45 | CNY 12,27 | 25,51M |
| 2026-09-01 | CNY 12,47 | +0,89 % | CNY 12,32 | CNY 12,49 | CNY 12,28 | 32,12M |
| 2026-08-31 | CNY 12,36 | +0,41 % | CNY 12,28 | CNY 12,36 | CNY 12,21 | 27,30M |
| 2026-08-28 | CNY 12,31 | 0,00 % | CNY 12,30 | CNY 12,35 | CNY 12,22 | 22,76M |
| 2026-08-27 | CNY 12,31 | +0,49 % | CNY 12,20 | CNY 12,32 | CNY 12,16 | 31,59M |
| 2026-08-26 | CNY 12,25 | +1,74 % | CNY 12,04 | CNY 12,29 | CNY 12,02 | 35,67M |
| 2026-08-25 | CNY 12,04 | +0,08 % | CNY 12,02 | CNY 12,08 | CNY 11,98 | 13,53M |
| 2026-08-24 | CNY 12,03 | -0,33 % | CNY 12,05 | CNY 12,11 | CNY 11,96 | 15,98M |
| 2026-08-21 | CNY 12,07 | +1,00 % | CNY 11,91 | CNY 12,10 | CNY 11,86 | 19,68M |
| 2026-08-20 | CNY 11,95 | +0,42 % | CNY 11,91 | CNY 11,96 | CNY 11,88 | 14,36M |
| 2026-08-19 | CNY 11,90 | -1,24 % | CNY 12,03 | CNY 12,05 | CNY 11,87 | 24,70M |
| 2026-08-18 | CNY 12,05 | -1,55 % | CNY 12,22 | CNY 12,23 | CNY 11,99 | 31,46M |
| 2026-08-17 | CNY 12,24 | +0,25 % | CNY 12,20 | CNY 12,24 | CNY 12,15 | 16,31M |
| 2026-08-14 | CNY 12,21 | -1,13 % | CNY 12,34 | CNY 12,38 | CNY 12,19 | 24,61M |
| 2026-08-13 | CNY 12,35 | -0,08 % | CNY 12,36 | CNY 12,48 | CNY 12,34 | 23,31M |
| 2026-08-12 | CNY 12,36 | +0,32 % | CNY 12,31 | CNY 12,39 | CNY 12,28 | 17,10M |
| 2026-08-11 | CNY 12,32 | -0,73 % | CNY 12,40 | CNY 12,43 | CNY 12,30 | 21,68M |
| 2026-08-10 | CNY 12,41 | 0,00 % | CNY 12,41 | CNY 12,47 | CNY 12,40 | 20,91M |
| 2026-08-07 | CNY 12,41 | -0,24 % | CNY 12,42 | CNY 12,46 | CNY 12,35 | 25,23M |
| 2026-08-06 | CNY 12,44 | -1,58 % | CNY 12,58 | CNY 12,61 | CNY 12,40 | 32,30M |
| 2026-08-05 | CNY 12,64 | +0,24 % | CNY 12,61 | CNY 12,71 | CNY 12,55 | 36,25M |
| 2026-08-04 | CNY 12,61 | +0,32 % | CNY 12,64 | CNY 12,73 | CNY 12,57 | 31,89M |
| 2026-08-03 | CNY 12,57 | -0,48 % | CNY 12,53 | CNY 12,64 | CNY 12,49 | 25,47M |
| 2026-07-31 | CNY 12,63 | +0,48 % | CNY 12,63 | CNY 12,67 | CNY 12,55 | 28,69M |
| 2026-07-30 | CNY 12,57 | -0,08 % | CNY 12,50 | CNY 12,63 | CNY 12,44 | 30,45M |
| 2026-07-29 | CNY 12,58 | +2,11 % | CNY 12,32 | CNY 12,60 | CNY 12,32 | 32,48M |
| 2026-07-28 | CNY 12,32 | -1,75 % | CNY 12,44 | CNY 12,48 | CNY 12,28 | 27,69M |
| 2026-07-27 | CNY 12,54 | +0,72 % | CNY 12,45 | CNY 12,56 | CNY 12,32 | 25,50M |
| 2026-07-24 | CNY 12,45 | -3,19 % | CNY 12,81 | CNY 12,83 | CNY 12,43 | 43,27M |
| 2026-07-23 | CNY 12,86 | +1,26 % | CNY 12,69 | CNY 12,87 | CNY 12,66 | 34,90M |
| 2026-07-22 | CNY 12,70 | -1,17 % | CNY 12,78 | CNY 12,81 | CNY 12,61 | 37,49M |
| 2026-07-21 | CNY 12,85 | +0,47 % | CNY 12,77 | CNY 12,98 | CNY 12,68 | 57,54M |
| 2026-07-20 | CNY 12,79 | +1,11 % | CNY 12,66 | CNY 12,87 | CNY 12,62 | 49,27M |
| 2026-07-17 | CNY 12,65 | -1,94 % | CNY 12,87 | CNY 13,02 | CNY 12,57 | 56,23M |
| 2026-07-16 | CNY 12,90 | -1,45 % | CNY 12,95 | CNY 13,04 | CNY 12,85 | 43,73M |
| 2026-07-15 | CNY 13,09 | +1,87 % | CNY 12,80 | CNY 13,18 | CNY 12,76 | 64,23M |
| 2026-07-14 | CNY 12,85 | -1,31 % | CNY 12,79 | CNY 12,87 | CNY 12,64 | 38,65M |
| 2026-07-13 | CNY 13,02 | +0,62 % | CNY 12,87 | CNY 13,05 | CNY 12,78 | 42,69M |
| 2026-07-10 | CNY 12,94 | -1,90 % | CNY 13,08 | CNY 13,11 | CNY 12,90 | 53,55M |
| 2026-07-09 | CNY 13,19 | +1,23 % | CNY 13,04 | CNY 13,23 | CNY 12,84 | 53,54M |
| 2026-07-08 | CNY 13,03 | -1,14 % | CNY 13,15 | CNY 13,22 | CNY 13,00 | 40,06M |
| 2026-07-07 | CNY 13,18 | -2,51 % | CNY 13,47 | CNY 13,48 | CNY 13,08 | 59,35M |
| 2026-07-06 | CNY 13,52 | +0,60 % | CNY 13,58 | CNY 13,78 | CNY 13,41 | 85,62M |
| 2026-07-03 | CNY 13,44 | +3,78 % | CNY 12,96 | CNY 13,82 | CNY 12,92 | 111,02M |
| 2026-07-02 | CNY 12,95 | -1,37 % | CNY 13,19 | CNY 13,21 | CNY 12,92 | 75,79M |
| 2026-07-01 | CNY 13,13 | +4,46 % | CNY 12,57 | CNY 13,27 | CNY 12,51 | 113,17M |
| 2026-06-30 | CNY 12,57 | -0,16 % | CNY 12,50 | CNY 12,69 | CNY 12,38 | 50,08M |
| 2026-06-29 | CNY 12,59 | +0,96 % | CNY 12,47 | CNY 12,74 | CNY 12,41 | 62,49M |
| 2026-06-26 | CNY 12,47 | -4,44 % | CNY 12,96 | CNY 13,12 | CNY 12,43 | 85,83M |
| 2026-06-25 | CNY 13,05 | +3,41 % | CNY 12,62 | CNY 13,19 | CNY 12,49 | 110,91M |
| 2026-06-24 | CNY 12,62 | -2,32 % | CNY 12,84 | CNY 13,14 | CNY 12,57 | 75,54M |
| 2026-06-23 | CNY 12,92 | -0,92 % | CNY 13,03 | CNY 13,26 | CNY 12,84 | 100,44M |
| 2026-06-22 | CNY 13,04 | +7,86 % | CNY 12,08 | CNY 13,05 | CNY 12,05 | 114,88M |
| 2026-06-18 | CNY 12,09 | -4,80 % | CNY 12,67 | CNY 12,77 | CNY 12,09 | 66,45M |
| 2026-06-17 | CNY 12,70 | -0,55 % | CNY 12,73 | CNY 12,86 | CNY 12,64 | 36,84M |
| 2026-06-16 | CNY 12,77 | +0,79 % | CNY 12,59 | CNY 12,80 | CNY 12,54 | 47,87M |
| 2026-06-15 | CNY 12,67 | +2,18 % | CNY 12,44 | CNY 12,91 | CNY 12,43 | 77,95M |
| 2026-06-12 | CNY 12,40 | +3,68 % | CNY 11,99 | CNY 12,43 | CNY 11,91 | 67,06M |
| 2026-06-11 | CNY 11,96 | -0,91 % | CNY 12,01 | CNY 12,19 | CNY 11,88 | 34,91M |
| 2026-06-10 | CNY 12,07 | +1,68 % | CNY 11,82 | CNY 12,08 | CNY 11,77 | 43,28M |
| 2026-06-09 | CNY 11,87 | +0,08 % | CNY 11,89 | CNY 11,90 | CNY 11,74 | 26,23M |
| 2026-06-08 | CNY 11,86 | -1,98 % | CNY 11,90 | CNY 12,04 | CNY 11,78 | 37,74M |
| 2026-06-05 | CNY 12,10 | +0,33 % | CNY 12,10 | CNY 12,24 | CNY 12,01 | 29,23M |
| 2026-06-04 | CNY 12,06 | -2,03 % | CNY 12,25 | CNY 12,38 | CNY 11,98 | 39,31M |
| 2026-06-03 | CNY 12,31 | -0,57 % | CNY 12,31 | CNY 12,43 | CNY 12,22 | 33,10M |
| 2026-06-02 | CNY 12,38 | +0,24 % | CNY 12,30 | CNY 12,43 | CNY 12,17 | 42,27M |
| 2026-06-01 | CNY 12,35 | +0,57 % | CNY 12,21 | CNY 12,37 | CNY 12,11 | 39,48M |
| 2026-05-29 | CNY 12,28 | +1,24 % | CNY 12,10 | CNY 12,44 | CNY 12,10 | 58,85M |
| 2026-05-28 | CNY 12,13 | -3,04 % | CNY 12,45 | CNY 12,50 | CNY 12,06 | 57,75M |
| 2026-05-27 | CNY 12,51 | -0,64 % | CNY 12,52 | CNY 12,75 | CNY 12,40 | 48,45M |
| 2026-05-26 | CNY 12,59 | +2,94 % | CNY 12,22 | CNY 13,04 | CNY 12,15 | 84,59M |