COSCO SHIPPING Holdings Co., Ltd. Class A 601919
SSE · China · Transport
CNY 16,37+0,04 (+0,24 %)
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 16,37 | +0,24 % | CNY 16,30 | CNY 16,51 | CNY 16,26 | 52,99M |
| 2026-09-29 | CNY 16,33 | -0,79 % | CNY 16,43 | CNY 16,45 | CNY 16,04 | 74,28M |
| 2026-09-28 | CNY 16,46 | +0,98 % | CNY 16,44 | CNY 16,58 | CNY 16,19 | 73,25M |
| 2026-09-24 | CNY 16,30 | -0,37 % | CNY 16,31 | CNY 16,40 | CNY 16,20 |
| 43,36M |
| 2026-09-23 | CNY 16,36 | -1,21 % | CNY 16,50 | CNY 16,55 | CNY 16,29 | 47,35M |
| 2026-09-22 | CNY 16,56 | -0,90 % | CNY 16,68 | CNY 16,72 | CNY 16,39 | 67,68M |
| 2026-09-21 | CNY 16,71 | +3,79 % | CNY 16,10 | CNY 16,74 | CNY 16,06 | 107,52M |
| 2026-09-18 | CNY 16,10 | -1,04 % | CNY 16,13 | CNY 16,28 | CNY 16,06 | 67,60M |
| 2026-09-17 | CNY 16,27 | -0,67 % | CNY 16,42 | CNY 16,42 | CNY 15,90 | 89,10M |
| 2026-09-16 | CNY 16,38 | +2,50 % | CNY 16,31 | CNY 16,43 | CNY 16,22 | 95,07M |
| 2026-09-15 | CNY 15,98 | -0,75 % | CNY 16,10 | CNY 16,12 | CNY 15,90 | 46,60M |
| 2026-09-14 | CNY 16,10 | -0,56 % | CNY 16,25 | CNY 16,39 | CNY 16,02 | 70,01M |
| 2026-09-11 | CNY 16,19 | -1,16 % | CNY 16,44 | CNY 16,44 | CNY 16,13 | 68,71M |
| 2026-09-10 | CNY 16,38 | -0,97 % | CNY 16,56 | CNY 16,56 | CNY 16,30 | 60,36M |
| 2026-09-09 | CNY 16,54 | +2,48 % | CNY 16,18 | CNY 16,56 | CNY 16,05 | 83,95M |
| 2026-09-08 | CNY 16,14 | +0,87 % | CNY 16,00 | CNY 16,17 | CNY 15,90 | 58,48M |
| 2026-09-07 | CNY 16,00 | -0,37 % | CNY 16,11 | CNY 16,26 | CNY 15,90 | 85,32M |
| 2026-09-04 | CNY 16,06 | -3,08 % | CNY 16,59 | CNY 16,63 | CNY 15,88 | 126,23M |
| 2026-09-03 | CNY 16,57 | +0,73 % | CNY 16,59 | CNY 16,77 | CNY 16,46 | 72,10M |
| 2026-09-02 | CNY 16,45 | -3,12 % | CNY 16,95 | CNY 17,04 | CNY 16,39 | 112,47M |
| 2026-09-01 | CNY 16,98 | -0,12 % | CNY 17,01 | CNY 17,23 | CNY 16,93 | 86,57M |
| 2026-08-31 | CNY 17,00 | +0,71 % | CNY 16,64 | CNY 17,05 | CNY 16,62 | 107,89M |
| 2026-08-28 | CNY 16,88 | -1,34 % | CNY 16,87 | CNY 17,09 | CNY 16,82 | 97,78M |
| 2026-08-27 | CNY 17,11 | +0,71 % | CNY 17,00 | CNY 17,19 | CNY 16,88 | 69,07M |
| 2026-08-26 | CNY 16,99 | -0,47 % | CNY 16,78 | CNY 17,03 | CNY 16,58 | 109,69M |
| 2026-08-25 | CNY 17,07 | -2,01 % | CNY 17,40 | CNY 17,42 | CNY 16,98 | 134,18M |
| 2026-08-24 | CNY 17,42 | +2,41 % | CNY 17,07 | CNY 17,52 | CNY 16,96 | 151,95M |
| 2026-08-21 | CNY 17,01 | +2,22 % | CNY 16,70 | CNY 17,08 | CNY 16,64 | 112,19M |
| 2026-08-20 | CNY 16,64 | +0,54 % | CNY 16,42 | CNY 16,83 | CNY 16,42 | 102,67M |
| 2026-08-19 | CNY 16,55 | +1,47 % | CNY 16,30 | CNY 16,55 | CNY 16,23 | 125,49M |
| 2026-08-18 | CNY 16,31 | +2,13 % | CNY 15,97 | CNY 16,36 | CNY 15,95 | 115,46M |
| 2026-08-17 | CNY 15,97 | +3,77 % | CNY 15,59 | CNY 15,98 | CNY 15,59 | 113,49M |
| 2026-08-14 | CNY 15,39 | +0,92 % | CNY 15,32 | CNY 15,49 | CNY 15,27 | 51,67M |
| 2026-08-13 | CNY 15,25 | -1,10 % | CNY 15,42 | CNY 15,45 | CNY 15,16 | 77,12M |
| 2026-08-12 | CNY 15,42 | -0,39 % | CNY 15,45 | CNY 15,52 | CNY 15,36 | 57,88M |
| 2026-08-11 | CNY 15,48 | -1,02 % | CNY 15,65 | CNY 15,79 | CNY 15,44 | 60,36M |
| 2026-08-10 | CNY 15,64 | +1,36 % | CNY 15,45 | CNY 15,75 | CNY 15,44 | 65,07M |
| 2026-08-07 | CNY 15,43 | +0,39 % | CNY 15,38 | CNY 15,53 | CNY 15,30 | 66,39M |
| 2026-08-06 | CNY 15,37 | -0,19 % | CNY 15,31 | CNY 15,45 | CNY 15,25 | 67,07M |
| 2026-08-05 | CNY 15,40 | +0,26 % | CNY 15,30 | CNY 15,48 | CNY 15,12 | 95,31M |
| 2026-08-04 | CNY 15,36 | -2,29 % | CNY 15,62 | CNY 15,65 | CNY 15,33 | 80,53M |
| 2026-08-03 | CNY 15,72 | +0,58 % | CNY 15,62 | CNY 15,76 | CNY 15,58 | 84,70M |
| 2026-07-31 | CNY 15,63 | -0,45 % | CNY 15,48 | CNY 15,63 | CNY 15,32 | 98,54M |
| 2026-07-30 | CNY 15,70 | +0,96 % | CNY 15,50 | CNY 15,70 | CNY 15,46 | 80,98M |
| 2026-07-29 | CNY 15,55 | +0,78 % | CNY 15,57 | CNY 15,62 | CNY 15,40 | 84,05M |
| 2026-07-28 | CNY 15,43 | +0,78 % | CNY 15,26 | CNY 15,43 | CNY 15,20 | 93,24M |
| 2026-07-27 | CNY 15,31 | -0,07 % | CNY 15,34 | CNY 15,37 | CNY 15,12 | 94,51M |
| 2026-07-24 | CNY 15,32 | +0,33 % | CNY 15,30 | CNY 15,40 | CNY 15,27 | 101,45M |
| 2026-07-23 | CNY 15,27 | +0,86 % | CNY 15,13 | CNY 15,29 | CNY 14,97 | 99,31M |
| 2026-07-22 | CNY 15,14 | +1,82 % | CNY 14,88 | CNY 15,15 | CNY 14,79 | 117,51M |
| 2026-07-21 | CNY 14,87 | -0,40 % | CNY 15,05 | CNY 15,07 | CNY 14,77 | 119,87M |
| 2026-07-20 | CNY 14,93 | +2,68 % | CNY 14,54 | CNY 14,98 | CNY 14,51 | 136,20M |
| 2026-07-17 | CNY 14,54 | -0,07 % | CNY 14,50 | CNY 14,74 | CNY 14,48 | 98,70M |
| 2026-07-16 | CNY 14,55 | -0,75 % | CNY 14,65 | CNY 14,76 | CNY 14,50 | 77,62M |
| 2026-07-15 | CNY 14,66 | +1,73 % | CNY 14,39 | CNY 14,68 | CNY 14,27 | 91,11M |
| 2026-07-14 | CNY 14,41 | +2,05 % | CNY 14,14 | CNY 14,42 | CNY 14,07 | 95,46M |
| 2026-07-13 | CNY 14,12 | +1,00 % | CNY 13,93 | CNY 14,15 | CNY 13,91 | 87,28M |
| 2026-07-10 | CNY 13,98 | +0,43 % | CNY 13,92 | CNY 14,01 | CNY 13,80 | 56,80M |
| 2026-07-09 | CNY 13,92 | -0,50 % | CNY 13,93 | CNY 13,99 | CNY 13,80 | 55,19M |
| 2026-07-08 | CNY 13,99 | +1,16 % | CNY 13,86 | CNY 14,12 | CNY 13,74 | 68,09M |
| 2026-07-07 | CNY 13,83 | -1,07 % | CNY 14,10 | CNY 14,14 | CNY 13,68 | 72,72M |
| 2026-07-06 | CNY 13,98 | +1,90 % | CNY 13,76 | CNY 14,00 | CNY 13,62 | 86,03M |
| 2026-07-03 | CNY 13,72 | +4,02 % | CNY 13,30 | CNY 13,80 | CNY 13,26 | 112,53M |
| 2026-07-02 | CNY 13,19 | +0,23 % | CNY 13,17 | CNY 13,26 | CNY 13,11 | 60,97M |
| 2026-07-01 | CNY 13,16 | -0,75 % | CNY 13,22 | CNY 13,33 | CNY 13,08 | 70,39M |
| 2026-06-30 | CNY 13,26 | -1,04 % | CNY 13,40 | CNY 13,49 | CNY 13,20 | 66,76M |
| 2026-06-29 | CNY 13,40 | +0,07 % | CNY 13,40 | CNY 13,45 | CNY 13,10 | 72,16M |
| 2026-06-26 | CNY 13,39 | -3,11 % | CNY 13,51 | CNY 13,51 | CNY 13,25 | 81,75M |
| 2026-06-25 | CNY 13,82 | -1,29 % | CNY 13,89 | CNY 14,02 | CNY 13,77 | 90,97M |
| 2026-06-24 | CNY 14,00 | +0,07 % | CNY 14,03 | CNY 14,27 | CNY 13,90 | 83,51M |
| 2026-06-23 | CNY 13,99 | -1,13 % | CNY 14,16 | CNY 14,30 | CNY 13,97 | 79,58M |
| 2026-06-22 | CNY 14,15 | +2,54 % | CNY 13,78 | CNY 14,21 | CNY 13,60 | 113,40M |
| 2026-06-18 | CNY 13,80 | -1,71 % | CNY 14,05 | CNY 14,12 | CNY 13,80 | 125,72M |
| 2026-06-17 | CNY 14,04 | -1,40 % | CNY 14,25 | CNY 14,25 | CNY 14,00 | 113,18M |
| 2026-06-16 | CNY 14,24 | -1,73 % | CNY 14,32 | CNY 14,38 | CNY 14,17 | 100,78M |
| 2026-06-15 | CNY 14,49 | -0,55 % | CNY 14,77 | CNY 14,92 | CNY 14,40 | 125,05M |
| 2026-06-12 | CNY 14,57 | +2,39 % | CNY 14,27 | CNY 14,65 | CNY 14,24 | 159,53M |
| 2026-06-11 | CNY 14,23 | -1,25 % | CNY 14,46 | CNY 14,56 | CNY 14,19 | 109,36M |
| 2026-06-10 | CNY 14,41 | -2,70 % | CNY 14,71 | CNY 14,81 | CNY 14,38 | 106,65M |
| 2026-06-09 | CNY 14,81 | -1,40 % | CNY 14,86 | CNY 14,97 | CNY 14,66 | 100,16M |
| 2026-06-08 | CNY 15,02 | +0,13 % | CNY 14,90 | CNY 15,08 | CNY 14,82 | 110,00M |
| 2026-06-05 | CNY 15,00 | +3,66 % | CNY 14,64 | CNY 15,20 | CNY 14,62 | 158,41M |
| 2026-06-04 | CNY 14,47 | -1,16 % | CNY 14,61 | CNY 14,68 | CNY 14,46 | 61,21M |
| 2026-06-03 | CNY 14,64 | -1,81 % | CNY 14,89 | CNY 14,89 | CNY 14,56 | 87,00M |
| 2026-06-02 | CNY 14,91 | +0,34 % | CNY 14,94 | CNY 14,98 | CNY 14,78 | 98,92M |
| 2026-06-01 | CNY 14,86 | +5,09 % | CNY 14,40 | CNY 14,94 | CNY 14,40 | 171,43M |
| 2026-05-29 | CNY 14,14 | -0,21 % | CNY 14,14 | CNY 14,30 | CNY 14,14 | 75,38M |
| 2026-05-28 | CNY 14,17 | -1,19 % | CNY 14,34 | CNY 14,41 | CNY 14,13 | 62,70M |
| 2026-05-27 | CNY 14,34 | -1,51 % | CNY 14,55 | CNY 14,55 | CNY 14,20 | 78,37M |
| 2026-05-26 | CNY 14,56 | -0,61 % | CNY 14,59 | CNY 14,72 | CNY 14,41 | 77,60M |