China Construction Bank Corporation Class A 601939
SSE · China · Finanzen
CNY 11,06+0,03 (+0,27 %)
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 11,06 | +0,27 % | CNY 11,01 | CNY 11,12 | CNY 10,97 | 81,21M |
| 2026-09-29 | CNY 11,03 | +0,27 % | CNY 10,98 | CNY 11,09 | CNY 10,88 | 97,80M |
| 2026-09-28 | CNY 11,00 | +0,18 % | CNY 10,99 | CNY 11,13 | CNY 10,95 | 98,75M |
| 2026-09-24 | CNY 10,98 | +1,39 % | CNY 10,83 | CNY 11,07 | CNY 10,81 | 122,23M |
| 2026-09-23 | CNY 10,83 | -0,82 % | CNY 10,89 | CNY 10,97 | CNY 10,76 | 84,68M |
| 2026-09-22 | CNY 10,92 | -0,09 % | CNY 10,88 | CNY 10,94 | CNY 10,78 | 73,14M |
| 2026-09-21 | CNY 10,93 | +1,11 % | CNY 10,77 | CNY 10,94 | CNY 10,70 | 89,78M |
| 2026-09-18 | CNY 10,81 | -0,92 % | CNY 10,84 | CNY 10,94 | CNY 10,77 | 94,81M |
| 2026-09-17 | CNY 10,91 | +0,55 % | CNY 10,81 | CNY 10,98 | CNY 10,76 | 82,38M |
| 2026-09-16 | CNY 10,85 | -0,73 % | CNY 10,90 | CNY 10,96 | CNY 10,76 | 79,87M |
| 2026-09-15 | CNY 10,93 | -1,62 % | CNY 11,12 | CNY 11,13 | CNY 10,85 | 109,31M |
| 2026-09-14 | CNY 11,11 | +0,82 % | CNY 11,05 | CNY 11,21 | CNY 11,02 | 99,63M |
| 2026-09-11 | CNY 11,02 | +0,64 % | CNY 10,97 | CNY 11,14 | CNY 10,86 | 116,84M |
| 2026-09-10 | CNY 10,95 | +1,20 % | CNY 10,86 | CNY 11,01 | CNY 10,84 | 112,69M |
| 2026-09-09 | CNY 10,82 | +1,31 % | CNY 10,65 | CNY 10,84 | CNY 10,60 | 78,73M |
| 2026-09-08 | CNY 10,68 | -0,28 % | CNY 10,66 | CNY 10,76 | CNY 10,55 | 98,48M |
| 2026-09-07 | CNY 10,71 | -2,46 % | CNY 11,00 | CNY 11,04 | CNY 10,66 | 136,63M |
| 2026-09-04 | CNY 10,98 | +0,27 % | CNY 10,94 | CNY 11,08 | CNY 10,90 | 74,47M |
| 2026-09-03 | CNY 10,95 | -1,71 % | CNY 11,09 | CNY 11,23 | CNY 10,92 | 120,61M |
| 2026-09-02 | CNY 11,14 | +0,45 % | CNY 11,10 | CNY 11,20 | CNY 11,05 | 97,47M |
| 2026-09-01 | CNY 11,09 | +1,00 % | CNY 10,91 | CNY 11,11 | CNY 10,91 | 117,99M |
| 2026-08-31 | CNY 10,98 | +2,71 % | CNY 10,71 | CNY 10,98 | CNY 10,70 | 149,84M |
| 2026-08-28 | CNY 10,69 | +1,14 % | CNY 10,54 | CNY 10,69 | CNY 10,46 | 90,63M |
| 2026-08-27 | CNY 10,57 | -0,94 % | CNY 10,62 | CNY 10,66 | CNY 10,45 | 129,76M |
| 2026-08-26 | CNY 10,67 | +0,09 % | CNY 10,65 | CNY 10,72 | CNY 10,58 | 94,31M |
| 2026-08-25 | CNY 10,66 | 0,00 % | CNY 10,68 | CNY 10,76 | CNY 10,60 | 126,90M |
| 2026-08-24 | CNY 10,66 | +1,23 % | CNY 10,47 | CNY 10,69 | CNY 10,45 | 108,57M |
| 2026-08-21 | CNY 10,53 | -0,47 % | CNY 10,56 | CNY 10,64 | CNY 10,43 | 96,02M |
| 2026-08-20 | CNY 10,58 | +0,28 % | CNY 10,45 | CNY 10,59 | CNY 10,41 | 114,68M |
| 2026-08-19 | CNY 10,55 | +1,15 % | CNY 10,48 | CNY 10,62 | CNY 10,42 | 168,39M |
| 2026-08-18 | CNY 10,43 | +1,26 % | CNY 10,31 | CNY 10,46 | CNY 10,30 | 122,95M |
| 2026-08-17 | CNY 10,30 | +0,59 % | CNY 10,21 | CNY 10,33 | CNY 10,19 | 105,73M |
| 2026-08-14 | CNY 10,24 | -0,58 % | CNY 10,23 | CNY 10,35 | CNY 10,23 | 105,15M |
| 2026-08-13 | CNY 10,30 | +0,59 % | CNY 10,17 | CNY 10,33 | CNY 10,13 | 138,25M |
| 2026-08-12 | CNY 10,24 | +0,10 % | CNY 10,20 | CNY 10,29 | CNY 10,14 | 102,29M |
| 2026-08-11 | CNY 10,23 | +0,99 % | CNY 10,11 | CNY 10,27 | CNY 10,10 | 143,00M |
| 2026-08-10 | CNY 10,13 | +0,60 % | CNY 9,98 | CNY 10,20 | CNY 9,97 | 145,34M |
| 2026-08-07 | CNY 10,07 | -0,40 % | CNY 10,03 | CNY 10,15 | CNY 9,95 | 155,86M |
| 2026-08-06 | CNY 10,11 | +1,51 % | CNY 10,00 | CNY 10,12 | CNY 9,87 | 202,97M |
| 2026-08-05 | CNY 9,96 | -1,39 % | CNY 10,09 | CNY 10,11 | CNY 9,85 | 201,79M |
| 2026-08-04 | CNY 10,10 | -3,35 % | CNY 10,30 | CNY 10,34 | CNY 10,07 | 222,09M |
| 2026-08-03 | CNY 10,45 | -3,69 % | CNY 10,68 | CNY 10,74 | CNY 10,26 | 266,01M |
| 2026-07-31 | CNY 10,85 | -1,09 % | CNY 10,61 | CNY 10,85 | CNY 10,40 | 209,99M |
| 2026-07-30 | CNY 10,97 | +3,20 % | CNY 10,61 | CNY 10,98 | CNY 10,55 | 186,98M |
| 2026-07-29 | CNY 10,63 | -0,09 % | CNY 10,62 | CNY 10,73 | CNY 10,53 | 138,76M |
| 2026-07-28 | CNY 10,64 | +2,70 % | CNY 10,42 | CNY 10,68 | CNY 10,36 | 161,17M |
| 2026-07-27 | CNY 10,36 | +0,97 % | CNY 10,24 | CNY 10,47 | CNY 10,19 | 105,31M |
| 2026-07-24 | CNY 10,26 | +0,20 % | CNY 10,24 | CNY 10,34 | CNY 10,22 | 79,17M |
| 2026-07-23 | CNY 10,24 | +0,20 % | CNY 10,11 | CNY 10,25 | CNY 10,10 | 73,57M |
| 2026-07-22 | CNY 10,22 | +0,29 % | CNY 10,10 | CNY 10,22 | CNY 9,96 | 124,14M |
| 2026-07-21 | CNY 10,19 | -2,39 % | CNY 10,38 | CNY 10,51 | CNY 10,13 | 150,11M |
| 2026-07-20 | CNY 10,44 | +2,76 % | CNY 9,98 | CNY 10,44 | CNY 9,94 | 167,19M |
| 2026-07-17 | CNY 10,16 | +3,67 % | CNY 9,76 | CNY 10,20 | CNY 9,75 | 228,50M |
| 2026-07-16 | CNY 9,80 | -2,00 % | CNY 10,00 | CNY 10,05 | CNY 9,74 | 127,22M |
| 2026-07-15 | CNY 10,00 | -0,40 % | CNY 9,85 | CNY 10,03 | CNY 9,80 | 114,48M |
| 2026-07-14 | CNY 10,04 | -1,38 % | CNY 10,04 | CNY 10,09 | CNY 9,91 | 149,40M |
| 2026-07-13 | CNY 10,18 | +1,50 % | CNY 9,80 | CNY 10,18 | CNY 9,72 | 200,15M |
| 2026-07-10 | CNY 10,03 | +1,42 % | CNY 9,84 | CNY 10,05 | CNY 9,77 | 132,22M |
| 2026-07-09 | CNY 9,89 | -1,79 % | CNY 9,92 | CNY 9,97 | CNY 9,81 | 116,41M |
| 2026-07-08 | CNY 10,07 | +1,51 % | CNY 9,86 | CNY 10,12 | CNY 9,74 | 129,03M |
| 2026-07-07 | CNY 9,92 | +2,59 % | CNY 9,65 | CNY 9,95 | CNY 9,63 | 102,94M |
| 2026-07-06 | CNY 9,67 | +1,90 % | CNY 9,42 | CNY 9,72 | CNY 9,35 | 97,41M |
| 2026-07-03 | CNY 9,49 | -1,15 % | CNY 9,56 | CNY 9,64 | CNY 9,41 | 84,21M |
| 2026-07-02 | CNY 9,60 | +0,31 % | CNY 9,59 | CNY 9,74 | CNY 9,48 | 97,72M |
| 2026-07-01 | CNY 9,57 | -0,62 % | CNY 9,57 | CNY 9,65 | CNY 9,53 | 75,23M |
| 2026-06-30 | CNY 9,63 | -2,03 % | CNY 9,77 | CNY 9,80 | CNY 9,45 | 132,67M |
| 2026-06-29 | CNY 9,83 | +0,51 % | CNY 9,71 | CNY 9,89 | CNY 9,59 | 100,81M |
| 2026-06-26 | CNY 9,78 | -0,31 % | CNY 9,81 | CNY 9,93 | CNY 9,71 | 101,08M |
| 2026-06-25 | CNY 9,81 | -1,11 % | CNY 9,79 | CNY 9,97 | CNY 9,70 | 109,06M |
| 2026-06-24 | CNY 9,92 | -1,49 % | CNY 10,09 | CNY 10,16 | CNY 9,88 | 116,17M |
| 2026-06-23 | CNY 10,07 | +1,31 % | CNY 9,94 | CNY 10,15 | CNY 9,93 | 118,65M |
| 2026-06-22 | CNY 9,94 | +0,20 % | CNY 9,88 | CNY 10,06 | CNY 9,81 | 113,70M |
| 2026-06-18 | CNY 9,92 | -2,07 % | CNY 10,08 | CNY 10,12 | CNY 9,86 | 111,53M |
| 2026-06-17 | CNY 10,13 | -0,39 % | CNY 10,18 | CNY 10,26 | CNY 10,06 | 88,95M |
| 2026-06-16 | CNY 10,17 | -2,12 % | CNY 10,29 | CNY 10,32 | CNY 10,11 | 125,05M |
| 2026-06-15 | CNY 10,39 | -2,90 % | CNY 10,63 | CNY 10,65 | CNY 10,28 | 189,26M |
| 2026-06-12 | CNY 10,70 | +0,94 % | CNY 10,49 | CNY 10,72 | CNY 10,40 | 117,92M |
| 2026-06-11 | CNY 10,60 | +1,05 % | CNY 10,50 | CNY 10,61 | CNY 10,33 | 114,63M |
| 2026-06-10 | CNY 10,49 | +1,25 % | CNY 10,40 | CNY 10,70 | CNY 10,35 | 135,31M |
| 2026-06-09 | CNY 10,36 | +0,29 % | CNY 10,21 | CNY 10,47 | CNY 10,20 | 121,21M |
| 2026-06-08 | CNY 10,33 | +1,08 % | CNY 10,27 | CNY 10,39 | CNY 10,17 | 120,35M |
| 2026-06-05 | CNY 10,22 | +1,89 % | CNY 10,07 | CNY 10,34 | CNY 10,05 | 126,28M |
| 2026-06-04 | CNY 10,03 | -0,30 % | CNY 10,09 | CNY 10,14 | CNY 9,99 | 66,23M |
| 2026-06-03 | CNY 10,06 | -1,18 % | CNY 10,14 | CNY 10,17 | CNY 9,88 | 103,83M |
| 2026-06-02 | CNY 10,18 | +0,99 % | CNY 10,06 | CNY 10,31 | CNY 10,06 | 101,84M |
| 2026-06-01 | CNY 10,08 | +1,20 % | CNY 10,04 | CNY 10,12 | CNY 9,96 | 104,94M |
| 2026-05-29 | CNY 9,96 | -1,29 % | CNY 10,01 | CNY 10,21 | CNY 9,90 | 118,85M |
| 2026-05-28 | CNY 10,09 | -1,27 % | CNY 10,20 | CNY 10,29 | CNY 10,01 | 85,35M |
| 2026-05-27 | CNY 10,22 | -0,87 % | CNY 10,23 | CNY 10,45 | CNY 10,20 | 137,18M |
| 2026-05-26 | CNY 10,31 | +1,68 % | CNY 10,11 | CNY 10,36 | CNY 10,08 | 128,91M |