Bank of Chongqing Co., Ltd. Class A 601963
SSE · China · Finanzen
CNY 11,20+0,23 (+2,10 %)
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 11,20 | +2,10 % | CNY 11,02 | CNY 11,25 | CNY 10,98 | 9,97M |
| 2026-09-29 | CNY 10,97 | -0,45 % | CNY 11,02 | CNY 11,10 | CNY 10,92 | 6,59M |
| 2026-09-28 | CNY 11,02 | -0,09 % | CNY 10,98 | CNY 11,14 | CNY 10,95 | 11,06M |
| 2026-09-24 | CNY 11,03 | +2,04 % | CNY 10,81 | CNY 11,13 | CNY 10,79 | 13,25M |
| 2026-09-23 | CNY 10,81 | -1,10 % | CNY 10,89 | CNY 10,93 | CNY 10,80 | 6,49M |
| 2026-09-22 | CNY 10,93 | +0,28 % | CNY 10,87 | CNY 10,95 | CNY 10,81 | 8,62M |
| 2026-09-21 | CNY 10,90 | 0,00 % | CNY 10,85 | CNY 10,96 | CNY 10,80 | 8,15M |
| 2026-09-18 | CNY 10,90 | -1,18 % | CNY 10,97 | CNY 11,09 | CNY 10,85 | 10,83M |
| 2026-09-17 | CNY 11,03 | -0,09 % | CNY 11,07 | CNY 11,12 | CNY 10,90 | 7,23M |
| 2026-09-16 | CNY 11,04 | -0,99 % | CNY 11,11 | CNY 11,21 | CNY 10,93 | 10,57M |
| 2026-09-15 | CNY 11,15 | -2,36 % | CNY 11,39 | CNY 11,45 | CNY 11,12 | 10,72M |
| 2026-09-14 | CNY 11,42 | +1,69 % | CNY 11,22 | CNY 11,54 | CNY 11,18 | 12,59M |
| 2026-09-11 | CNY 11,23 | -1,32 % | CNY 11,38 | CNY 11,41 | CNY 11,20 | 10,38M |
| 2026-09-10 | CNY 11,38 | +1,70 % | CNY 11,24 | CNY 11,50 | CNY 11,12 | 14,09M |
| 2026-09-09 | CNY 11,19 | +0,72 % | CNY 11,11 | CNY 11,26 | CNY 11,09 | 7,49M |
| 2026-09-08 | CNY 11,11 | +0,45 % | CNY 11,08 | CNY 11,17 | CNY 11,01 | 10,32M |
| 2026-09-07 | CNY 11,06 | -2,47 % | CNY 11,34 | CNY 11,37 | CNY 11,06 | 12,68M |
| 2026-09-04 | CNY 11,34 | +0,71 % | CNY 11,25 | CNY 11,43 | CNY 11,20 | 10,73M |
| 2026-09-03 | CNY 11,26 | -0,79 % | CNY 11,40 | CNY 11,58 | CNY 11,26 | 14,98M |
| 2026-09-02 | CNY 11,35 | -0,87 % | CNY 11,36 | CNY 11,50 | CNY 11,26 | 12,66M |
| 2026-09-01 | CNY 11,45 | +2,32 % | CNY 11,19 | CNY 11,48 | CNY 11,10 | 23,58M |
| 2026-08-31 | CNY 11,19 | +1,63 % | CNY 11,05 | CNY 11,20 | CNY 11,03 | 10,96M |
| 2026-08-28 | CNY 11,01 | +0,09 % | CNY 10,96 | CNY 11,03 | CNY 10,88 | 8,65M |
| 2026-08-27 | CNY 11,00 | -1,79 % | CNY 11,20 | CNY 11,21 | CNY 10,88 | 14,80M |
| 2026-08-26 | CNY 11,20 | +0,36 % | CNY 11,10 | CNY 11,31 | CNY 11,06 | 12,52M |
| 2026-08-25 | CNY 11,16 | -0,45 % | CNY 11,21 | CNY 11,30 | CNY 11,10 | 12,95M |
| 2026-08-24 | CNY 11,21 | +1,08 % | CNY 11,02 | CNY 11,25 | CNY 11,02 | 17,52M |
| 2026-08-21 | CNY 11,09 | -1,42 % | CNY 11,23 | CNY 11,27 | CNY 11,03 | 16,07M |
| 2026-08-20 | CNY 11,25 | +2,46 % | CNY 10,87 | CNY 11,28 | CNY 10,80 | 19,81M |
| 2026-08-19 | CNY 10,98 | +1,86 % | CNY 10,81 | CNY 11,02 | CNY 10,80 | 16,69M |
| 2026-08-18 | CNY 10,78 | -0,65 % | CNY 10,84 | CNY 10,94 | CNY 10,77 | 8,38M |
| 2026-08-17 | CNY 10,85 | +0,37 % | CNY 10,78 | CNY 10,86 | CNY 10,72 | 7,78M |
| 2026-08-14 | CNY 10,81 | -1,28 % | CNY 10,94 | CNY 10,94 | CNY 10,73 | 7,03M |
| 2026-08-13 | CNY 10,95 | +0,55 % | CNY 10,88 | CNY 10,95 | CNY 10,82 | 7,39M |
| 2026-08-12 | CNY 10,89 | -1,00 % | CNY 10,95 | CNY 11,05 | CNY 10,89 | 6,38M |
| 2026-08-11 | CNY 11,00 | +0,27 % | CNY 10,99 | CNY 11,11 | CNY 10,95 | 8,34M |
| 2026-08-10 | CNY 10,97 | +1,95 % | CNY 10,70 | CNY 11,04 | CNY 10,69 | 13,00M |
| 2026-08-07 | CNY 10,76 | -1,74 % | CNY 10,88 | CNY 10,92 | CNY 10,68 | 12,29M |
| 2026-08-06 | CNY 10,95 | -0,09 % | CNY 10,95 | CNY 10,99 | CNY 10,80 | 11,85M |
| 2026-08-05 | CNY 10,96 | -1,62 % | CNY 11,11 | CNY 11,17 | CNY 10,90 | 15,34M |
| 2026-08-04 | CNY 11,14 | -2,88 % | CNY 11,47 | CNY 11,48 | CNY 11,14 | 13,72M |
| 2026-08-03 | CNY 11,47 | +0,44 % | CNY 11,30 | CNY 11,51 | CNY 11,30 | 12,35M |
| 2026-07-31 | CNY 11,42 | -1,21 % | CNY 11,02 | CNY 11,50 | CNY 11,02 | 20,62M |
| 2026-07-30 | CNY 11,56 | +2,30 % | CNY 11,20 | CNY 11,60 | CNY 11,20 | 16,01M |
| 2026-07-29 | CNY 11,30 | +0,62 % | CNY 11,21 | CNY 11,33 | CNY 11,16 | 14,08M |
| 2026-07-28 | CNY 11,23 | +2,28 % | CNY 11,02 | CNY 11,23 | CNY 10,92 | 13,92M |
| 2026-07-27 | CNY 10,98 | +0,55 % | CNY 10,92 | CNY 11,07 | CNY 10,85 | 13,69M |
| 2026-07-24 | CNY 10,92 | -1,36 % | CNY 11,07 | CNY 11,15 | CNY 10,91 | 14,08M |
| 2026-07-23 | CNY 11,07 | -0,45 % | CNY 11,12 | CNY 11,15 | CNY 10,95 | 14,07M |
| 2026-07-22 | CNY 11,12 | +1,74 % | CNY 10,85 | CNY 11,12 | CNY 10,73 | 23,40M |
| 2026-07-21 | CNY 10,93 | -0,73 % | CNY 10,90 | CNY 11,35 | CNY 10,84 | 28,83M |
| 2026-07-20 | CNY 11,01 | +4,46 % | CNY 10,56 | CNY 11,01 | CNY 10,45 | 23,82M |
| 2026-07-17 | CNY 10,54 | 0,00 % | CNY 10,54 | CNY 10,82 | CNY 10,51 | 19,41M |
| 2026-07-16 | CNY 10,54 | -0,85 % | CNY 10,64 | CNY 10,87 | CNY 10,43 | 15,65M |
| 2026-07-15 | CNY 10,63 | +3,81 % | CNY 10,14 | CNY 10,68 | CNY 10,06 | 23,00M |
| 2026-07-14 | CNY 10,24 | +2,40 % | CNY 9,96 | CNY 10,30 | CNY 9,94 | 22,14M |
| 2026-07-13 | CNY 10,00 | +2,15 % | CNY 9,77 | CNY 10,03 | CNY 9,73 | 16,72M |
| 2026-07-10 | CNY 9,79 | +0,20 % | CNY 9,73 | CNY 9,82 | CNY 9,70 | 12,05M |
| 2026-07-09 | CNY 9,77 | -1,61 % | CNY 9,94 | CNY 9,97 | CNY 9,70 | 16,43M |
| 2026-07-08 | CNY 9,93 | -0,90 % | CNY 9,98 | CNY 10,15 | CNY 9,84 | 16,43M |
| 2026-07-07 | CNY 10,02 | -2,15 % | CNY 9,98 | CNY 10,04 | CNY 9,87 | 13,01M |
| 2026-07-06 | CNY 10,24 | +3,23 % | CNY 9,92 | CNY 10,25 | CNY 9,80 | 17,55M |
| 2026-07-03 | CNY 9,92 | -2,36 % | CNY 10,14 | CNY 10,27 | CNY 9,84 | 18,62M |
| 2026-07-02 | CNY 10,16 | +0,49 % | CNY 10,13 | CNY 10,38 | CNY 10,03 | 13,95M |
| 2026-07-01 | CNY 10,11 | +0,30 % | CNY 10,08 | CNY 10,15 | CNY 9,92 | 11,07M |
| 2026-06-30 | CNY 10,08 | -2,42 % | CNY 10,29 | CNY 10,38 | CNY 10,00 | 11,20M |
| 2026-06-29 | CNY 10,33 | -0,96 % | CNY 10,38 | CNY 10,49 | CNY 10,15 | 10,45M |
| 2026-06-26 | CNY 10,43 | -2,25 % | CNY 10,59 | CNY 10,75 | CNY 10,41 | 9,23M |
| 2026-06-25 | CNY 10,67 | -0,74 % | CNY 10,66 | CNY 10,84 | CNY 10,62 | 11,32M |
| 2026-06-24 | CNY 10,75 | -3,33 % | CNY 11,18 | CNY 11,18 | CNY 10,75 | 13,85M |
| 2026-06-23 | CNY 11,12 | +3,35 % | CNY 10,74 | CNY 11,13 | CNY 10,73 | 14,38M |
| 2026-06-22 | CNY 10,76 | -0,83 % | CNY 10,88 | CNY 10,90 | CNY 10,57 | 14,60M |
| 2026-06-18 | CNY 10,85 | -3,64 % | CNY 11,18 | CNY 11,25 | CNY 10,83 | 12,85M |
| 2026-06-17 | CNY 11,26 | -1,92 % | CNY 11,54 | CNY 11,55 | CNY 11,20 | 12,95M |
| 2026-06-16 | CNY 11,48 | -1,20 % | CNY 11,60 | CNY 11,65 | CNY 11,41 | 12,00M |
| 2026-06-15 | CNY 11,62 | -2,60 % | CNY 11,90 | CNY 11,90 | CNY 11,53 | 22,55M |
| 2026-06-12 | CNY 11,93 | +1,27 % | CNY 11,58 | CNY 11,93 | CNY 11,56 | 22,34M |
| 2026-06-11 | CNY 11,78 | -3,68 % | CNY 12,22 | CNY 12,30 | CNY 11,65 | 20,75M |
| 2026-06-10 | CNY 12,23 | +0,16 % | CNY 12,10 | CNY 12,42 | CNY 12,10 | 15,18M |
| 2026-06-09 | CNY 12,21 | +0,16 % | CNY 12,00 | CNY 12,28 | CNY 11,78 | 13,95M |
| 2026-06-08 | CNY 12,19 | +1,50 % | CNY 12,18 | CNY 12,23 | CNY 11,91 | 15,60M |
| 2026-06-05 | CNY 12,01 | +1,01 % | CNY 11,90 | CNY 12,05 | CNY 11,85 | 9,78M |
| 2026-06-04 | CNY 11,89 | -1,00 % | CNY 12,02 | CNY 12,20 | CNY 11,86 | 13,39M |
| 2026-06-03 | CNY 12,01 | +1,61 % | CNY 11,70 | CNY 12,02 | CNY 11,41 | 13,30M |
| 2026-06-02 | CNY 11,82 | -0,34 % | CNY 11,95 | CNY 12,09 | CNY 11,75 | 15,09M |
| 2026-06-01 | CNY 11,86 | -1,33 % | CNY 12,00 | CNY 12,02 | CNY 11,68 | 21,78M |
| 2026-05-29 | CNY 12,02 | +5,90 % | CNY 11,29 | CNY 12,10 | CNY 11,22 | 20,49M |
| 2026-05-28 | CNY 11,35 | 0,00 % | CNY 11,31 | CNY 11,45 | CNY 11,30 | 8,12M |
| 2026-05-27 | CNY 11,35 | -1,22 % | CNY 11,42 | CNY 11,53 | CNY 11,28 | 9,59M |
| 2026-05-26 | CNY 11,49 | +1,32 % | CNY 11,32 | CNY 11,56 | CNY 11,22 | 11,85M |