Founder Securities Co., Ltd. Class A 601901
SSE · China · Finanzen
CNY 6,71+0,08 (+1,21 %)
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 6,71 | +1,21 % | CNY 6,66 | CNY 6,71 | CNY 6,63 | 24,64M |
| 2026-09-29 | CNY 6,63 | +0,15 % | CNY 6,62 | CNY 6,67 | CNY 6,61 | 21,22M |
| 2026-09-28 | CNY 6,62 | -1,78 % | CNY 6,73 | CNY 6,74 | CNY 6,59 | 32,78M |
| 2026-09-24 | CNY 6,74 | -1,89 % | CNY 6,85 | CNY 6,87 | CNY 6,72 | 32,18M |
| 2026-09-23 | CNY 6,87 | -0,43 % | CNY 6,89 | CNY 6,93 | CNY 6,86 | 22,61M |
| 2026-09-22 | CNY 6,90 | -0,14 % | CNY 6,91 | CNY 6,95 | CNY 6,89 | 28,72M |
| 2026-09-21 | CNY 6,91 | +1,17 % | CNY 6,84 | CNY 6,91 | CNY 6,81 | 33,63M |
| 2026-09-18 | CNY 6,83 | +1,19 % | CNY 6,77 | CNY 6,85 | CNY 6,77 | 33,87M |
| 2026-09-17 | CNY 6,75 | -1,17 % | CNY 6,78 | CNY 6,83 | CNY 6,75 | 25,75M |
| 2026-09-16 | CNY 6,83 | +0,44 % | CNY 6,79 | CNY 6,87 | CNY 6,76 | 39,86M |
| 2026-09-15 | CNY 6,80 | +0,59 % | CNY 6,78 | CNY 6,89 | CNY 6,73 | 48,73M |
| 2026-09-14 | CNY 6,76 | -0,44 % | CNY 6,77 | CNY 6,81 | CNY 6,74 | 24,31M |
| 2026-09-11 | CNY 6,79 | -2,58 % | CNY 6,94 | CNY 6,94 | CNY 6,77 | 56,76M |
| 2026-09-10 | CNY 6,97 | +1,31 % | CNY 6,87 | CNY 6,98 | CNY 6,85 | 54,61M |
| 2026-09-09 | CNY 6,88 | -0,43 % | CNY 6,90 | CNY 6,91 | CNY 6,85 | 28,03M |
| 2026-09-08 | CNY 6,91 | +0,73 % | CNY 6,88 | CNY 6,97 | CNY 6,85 | 35,15M |
| 2026-09-07 | CNY 6,86 | -0,87 % | CNY 6,93 | CNY 6,96 | CNY 6,85 | 39,10M |
| 2026-09-04 | CNY 6,92 | +0,44 % | CNY 6,92 | CNY 6,98 | CNY 6,90 | 44,52M |
| 2026-09-03 | CNY 6,89 | +0,44 % | CNY 6,87 | CNY 6,95 | CNY 6,87 | 30,91M |
| 2026-09-02 | CNY 6,86 | -1,72 % | CNY 6,95 | CNY 6,96 | CNY 6,85 | 36,23M |
| 2026-09-01 | CNY 6,98 | +1,45 % | CNY 6,86 | CNY 7,00 | CNY 6,85 | 58,73M |
| 2026-08-31 | CNY 6,88 | -0,58 % | CNY 6,87 | CNY 6,91 | CNY 6,81 | 50,20M |
| 2026-08-28 | CNY 6,92 | +0,14 % | CNY 6,90 | CNY 6,94 | CNY 6,87 | 36,15M |
| 2026-08-27 | CNY 6,91 | +1,32 % | CNY 6,80 | CNY 6,92 | CNY 6,79 | 55,32M |
| 2026-08-26 | CNY 6,82 | +1,94 % | CNY 6,68 | CNY 6,84 | CNY 6,67 | 67,74M |
| 2026-08-25 | CNY 6,69 | +0,60 % | CNY 6,65 | CNY 6,72 | CNY 6,64 | 41,91M |
| 2026-08-24 | CNY 6,65 | -1,04 % | CNY 6,73 | CNY 6,75 | CNY 6,64 | 55,34M |
| 2026-08-21 | CNY 6,72 | -0,30 % | CNY 6,73 | CNY 6,76 | CNY 6,69 | 27,31M |
| 2026-08-20 | CNY 6,74 | -0,44 % | CNY 6,73 | CNY 6,79 | CNY 6,70 | 39,33M |
| 2026-08-19 | CNY 6,77 | -1,02 % | CNY 6,85 | CNY 6,86 | CNY 6,76 | 38,34M |
| 2026-08-18 | CNY 6,84 | -0,73 % | CNY 6,88 | CNY 6,88 | CNY 6,79 | 36,72M |
| 2026-08-17 | CNY 6,89 | -0,14 % | CNY 6,90 | CNY 6,91 | CNY 6,83 | 49,57M |
| 2026-08-14 | CNY 6,90 | -1,29 % | CNY 6,99 | CNY 7,00 | CNY 6,89 | 46,37M |
| 2026-08-13 | CNY 6,99 | -0,29 % | CNY 7,01 | CNY 7,07 | CNY 6,98 | 50,71M |
| 2026-08-12 | CNY 7,01 | 0,00 % | CNY 6,99 | CNY 7,03 | CNY 6,98 | 29,58M |
| 2026-08-11 | CNY 7,01 | -0,57 % | CNY 7,04 | CNY 7,06 | CNY 7,00 | 29,70M |
| 2026-08-10 | CNY 7,05 | +0,14 % | CNY 7,03 | CNY 7,08 | CNY 7,03 | 29,10M |
| 2026-08-07 | CNY 7,04 | 0,00 % | CNY 7,02 | CNY 7,04 | CNY 6,99 | 35,65M |
| 2026-08-06 | CNY 7,04 | -1,26 % | CNY 7,12 | CNY 7,13 | CNY 7,01 | 49,60M |
| 2026-08-05 | CNY 7,13 | 0,00 % | CNY 7,14 | CNY 7,16 | CNY 7,11 | 51,79M |
| 2026-08-04 | CNY 7,13 | +0,14 % | CNY 7,12 | CNY 7,15 | CNY 7,11 | 39,80M |
| 2026-08-03 | CNY 7,12 | +0,28 % | CNY 7,07 | CNY 7,14 | CNY 7,06 | 42,77M |
| 2026-07-31 | CNY 7,10 | -0,14 % | CNY 7,11 | CNY 7,15 | CNY 7,08 | 62,58M |
| 2026-07-30 | CNY 7,11 | +0,42 % | CNY 7,04 | CNY 7,12 | CNY 7,03 | 57,26M |
| 2026-07-29 | CNY 7,08 | +1,58 % | CNY 6,98 | CNY 7,10 | CNY 6,98 | 52,26M |
| 2026-07-28 | CNY 6,97 | -1,69 % | CNY 7,05 | CNY 7,07 | CNY 6,95 | 59,86M |
| 2026-07-27 | CNY 7,09 | -0,70 % | CNY 7,10 | CNY 7,14 | CNY 7,00 | 70,15M |
| 2026-07-24 | CNY 7,14 | +0,99 % | CNY 7,05 | CNY 7,23 | CNY 7,03 | 128,02M |
| 2026-07-23 | CNY 7,07 | +1,29 % | CNY 6,98 | CNY 7,08 | CNY 6,96 | 47,90M |
| 2026-07-22 | CNY 6,98 | -0,99 % | CNY 7,02 | CNY 7,03 | CNY 6,93 | 50,97M |
| 2026-07-21 | CNY 7,05 | -0,14 % | CNY 7,03 | CNY 7,14 | CNY 6,99 | 73,40M |
| 2026-07-20 | CNY 7,06 | +1,29 % | CNY 6,97 | CNY 7,11 | CNY 6,97 | 76,16M |
| 2026-07-17 | CNY 6,97 | -2,38 % | CNY 7,12 | CNY 7,17 | CNY 6,93 | 87,05M |
| 2026-07-16 | CNY 7,14 | -1,24 % | CNY 7,17 | CNY 7,22 | CNY 7,12 | 52,58M |
| 2026-07-15 | CNY 7,23 | +1,26 % | CNY 7,11 | CNY 7,25 | CNY 7,11 | 73,60M |
| 2026-07-14 | CNY 7,14 | 0,00 % | CNY 7,11 | CNY 7,14 | CNY 7,07 | 55,72M |
| 2026-07-13 | CNY 7,14 | 0,00 % | CNY 7,11 | CNY 7,27 | CNY 7,10 | 67,87M |
| 2026-07-10 | CNY 7,14 | -1,11 % | CNY 7,19 | CNY 7,20 | CNY 7,09 | 59,71M |
| 2026-07-09 | CNY 7,22 | +1,69 % | CNY 7,12 | CNY 7,22 | CNY 7,10 | 61,13M |
| 2026-07-08 | CNY 7,10 | -0,14 % | CNY 7,08 | CNY 7,14 | CNY 7,05 | 48,05M |
| 2026-07-07 | CNY 7,11 | -1,80 % | CNY 7,18 | CNY 7,23 | CNY 7,07 | 65,70M |
| 2026-07-06 | CNY 7,24 | -1,09 % | CNY 7,37 | CNY 7,40 | CNY 7,20 | 89,81M |
| 2026-07-03 | CNY 7,32 | -0,27 % | CNY 7,38 | CNY 7,40 | CNY 7,29 | 89,53M |
| 2026-07-02 | CNY 7,34 | -1,87 % | CNY 7,42 | CNY 7,45 | CNY 7,30 | 122,15M |
| 2026-07-01 | CNY 7,48 | +3,89 % | CNY 7,18 | CNY 7,57 | CNY 7,13 | 195,08M |
| 2026-06-30 | CNY 7,20 | +0,70 % | CNY 7,12 | CNY 7,40 | CNY 7,08 | 97,95M |
| 2026-06-29 | CNY 7,15 | 0,00 % | CNY 7,19 | CNY 7,25 | CNY 7,09 | 108,38M |
| 2026-06-26 | CNY 7,15 | -4,92 % | CNY 7,40 | CNY 7,52 | CNY 7,15 | 182,26M |
| 2026-06-25 | CNY 7,52 | +5,47 % | CNY 7,09 | CNY 7,78 | CNY 7,06 | 316,97M |
| 2026-06-24 | CNY 7,13 | +1,13 % | CNY 6,99 | CNY 7,36 | CNY 6,92 | 180,23M |
| 2026-06-23 | CNY 7,05 | +0,57 % | CNY 6,99 | CNY 7,21 | CNY 6,96 | 157,59M |
| 2026-06-22 | CNY 7,01 | +5,26 % | CNY 6,63 | CNY 7,03 | CNY 6,61 | 150,34M |
| 2026-06-18 | CNY 6,66 | -2,35 % | CNY 6,79 | CNY 6,82 | CNY 6,66 | 61,42M |
| 2026-06-17 | CNY 6,82 | -0,87 % | CNY 6,86 | CNY 6,91 | CNY 6,79 | 47,57M |
| 2026-06-16 | CNY 6,88 | +0,29 % | CNY 6,81 | CNY 6,91 | CNY 6,78 | 62,74M |
| 2026-06-15 | CNY 6,86 | +2,69 % | CNY 6,74 | CNY 7,01 | CNY 6,71 | 127,61M |
| 2026-06-12 | CNY 6,68 | +2,93 % | CNY 6,50 | CNY 6,71 | CNY 6,48 | 91,10M |
| 2026-06-11 | CNY 6,49 | -0,61 % | CNY 6,48 | CNY 6,56 | CNY 6,44 | 47,86M |
| 2026-06-10 | CNY 6,53 | +1,40 % | CNY 6,42 | CNY 6,54 | CNY 6,40 | 68,48M |
| 2026-06-09 | CNY 6,44 | +0,78 % | CNY 6,42 | CNY 6,45 | CNY 6,38 | 39,18M |
| 2026-06-08 | CNY 6,39 | -1,99 % | CNY 6,43 | CNY 6,50 | CNY 6,37 | 51,76M |
| 2026-06-05 | CNY 6,52 | -0,15 % | CNY 6,52 | CNY 6,58 | CNY 6,45 | 60,07M |
| 2026-06-04 | CNY 6,53 | -1,66 % | CNY 6,61 | CNY 6,65 | CNY 6,42 | 90,31M |
| 2026-06-03 | CNY 6,64 | -1,19 % | CNY 6,72 | CNY 6,72 | CNY 6,61 | 79,60M |
| 2026-06-02 | CNY 6,72 | -1,03 % | CNY 6,76 | CNY 6,79 | CNY 6,68 | 71,72M |
| 2026-06-01 | CNY 6,79 | -1,45 % | CNY 6,80 | CNY 6,83 | CNY 6,70 | 85,27M |
| 2026-05-29 | CNY 6,89 | +0,58 % | CNY 6,84 | CNY 6,94 | CNY 6,83 | 87,35M |
| 2026-05-28 | CNY 6,85 | -2,14 % | CNY 7,01 | CNY 7,01 | CNY 6,83 | 77,32M |
| 2026-05-27 | CNY 7,00 | -1,27 % | CNY 7,07 | CNY 7,16 | CNY 6,95 | 84,26M |
| 2026-05-26 | CNY 7,09 | 0,00 % | CNY 7,06 | CNY 7,17 | CNY 7,01 | 77,92M |