Shanghai Baosteel Packaging Co Ltd Class A 601968
SSE · China · Prozessindustrie
CNY 4,50+0,03 (+0,67 %)
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 4,50 | +0,67 % | CNY 4,48 | CNY 4,52 | CNY 4,45 | 6,06M |
| 2026-09-29 | CNY 4,47 | -0,45 % | CNY 4,46 | CNY 4,50 | CNY 4,43 | 6,80M |
| 2026-09-28 | CNY 4,49 | -0,44 % | CNY 4,52 | CNY 4,57 | CNY 4,45 | 9,88M |
| 2026-09-24 | CNY 4,51 | +0,89 % | CNY 4,49 | CNY 4,54 | CNY 4,47 | 4,51M |
| 2026-09-23 | CNY 4,47 | -1,11 % | CNY 4,50 | CNY 4,54 | CNY 4,46 | 4,92M |
| 2026-09-22 | CNY 4,52 | -1,09 % | CNY 4,56 | CNY 4,60 | CNY 4,50 | 6,06M |
| 2026-09-21 | CNY 4,57 | +0,88 % | CNY 4,52 | CNY 4,58 | CNY 4,51 | 5,14M |
| 2026-09-18 | CNY 4,53 | +0,89 % | CNY 4,49 | CNY 4,59 | CNY 4,47 | 6,52M |
| 2026-09-17 | CNY 4,49 | -0,22 % | CNY 4,50 | CNY 4,51 | CNY 4,42 | 6,68M |
| 2026-09-16 | CNY 4,50 | -0,44 % | CNY 4,50 | CNY 4,54 | CNY 4,45 | 7,84M |
| 2026-09-15 | CNY 4,52 | -1,74 % | CNY 4,59 | CNY 4,59 | CNY 4,47 | 7,29M |
| 2026-09-14 | CNY 4,60 | -0,43 % | CNY 4,60 | CNY 4,62 | CNY 4,55 | 6,10M |
| 2026-09-11 | CNY 4,62 | -0,86 % | CNY 4,65 | CNY 4,66 | CNY 4,57 | 8,29M |
| 2026-09-10 | CNY 4,66 | -1,27 % | CNY 4,69 | CNY 4,72 | CNY 4,65 | 4,76M |
| 2026-09-09 | CNY 4,72 | 0,00 % | CNY 4,71 | CNY 4,73 | CNY 4,68 | 4,59M |
| 2026-09-08 | CNY 4,72 | +1,94 % | CNY 4,64 | CNY 4,73 | CNY 4,61 | 7,16M |
| 2026-09-07 | CNY 4,63 | -0,22 % | CNY 4,64 | CNY 4,68 | CNY 4,59 | 7,29M |
| 2026-09-04 | CNY 4,64 | -0,85 % | CNY 4,68 | CNY 4,73 | CNY 4,61 | 5,99M |
| 2026-09-03 | CNY 4,68 | +0,21 % | CNY 4,66 | CNY 4,72 | CNY 4,64 | 7,67M |
| 2026-09-02 | CNY 4,67 | -0,43 % | CNY 4,67 | CNY 4,75 | CNY 4,62 | 10,14M |
| 2026-09-01 | CNY 4,69 | +1,74 % | CNY 4,62 | CNY 4,73 | CNY 4,61 | 11,27M |
| 2026-08-31 | CNY 4,61 | -0,22 % | CNY 4,62 | CNY 4,65 | CNY 4,57 | 11,36M |
| 2026-08-28 | CNY 4,62 | +1,32 % | CNY 4,56 | CNY 4,66 | CNY 4,55 | 11,40M |
| 2026-08-27 | CNY 4,56 | +1,33 % | CNY 4,67 | CNY 4,77 | CNY 4,55 | 15,09M |
| 2026-08-26 | CNY 4,50 | +0,45 % | CNY 4,49 | CNY 4,53 | CNY 4,48 | 4,29M |
| 2026-08-25 | CNY 4,48 | +2,28 % | CNY 4,37 | CNY 4,49 | CNY 4,36 | 7,32M |
| 2026-08-24 | CNY 4,38 | +0,23 % | CNY 4,38 | CNY 4,43 | CNY 4,35 | 5,19M |
| 2026-08-21 | CNY 4,37 | -1,13 % | CNY 4,41 | CNY 4,46 | CNY 4,32 | 5,55M |
| 2026-08-20 | CNY 4,42 | +2,08 % | CNY 4,35 | CNY 4,44 | CNY 4,34 | 6,28M |
| 2026-08-19 | CNY 4,33 | -2,26 % | CNY 4,41 | CNY 4,41 | CNY 4,32 | 4,61M |
| 2026-08-18 | CNY 4,43 | -0,23 % | CNY 4,45 | CNY 4,45 | CNY 4,38 | 4,31M |
| 2026-08-17 | CNY 4,44 | +1,37 % | CNY 4,38 | CNY 4,45 | CNY 4,33 | 4,89M |
| 2026-08-14 | CNY 4,38 | -0,90 % | CNY 4,42 | CNY 4,43 | CNY 4,35 | 4,85M |
| 2026-08-13 | CNY 4,42 | -1,78 % | CNY 4,52 | CNY 4,52 | CNY 4,42 | 5,46M |
| 2026-08-12 | CNY 4,50 | -0,44 % | CNY 4,51 | CNY 4,54 | CNY 4,46 | 6,21M |
| 2026-08-11 | CNY 4,52 | -0,44 % | CNY 4,54 | CNY 4,56 | CNY 4,49 | 5,84M |
| 2026-08-10 | CNY 4,54 | +1,11 % | CNY 4,49 | CNY 4,58 | CNY 4,46 | 5,09M |
| 2026-08-07 | CNY 4,49 | -1,32 % | CNY 4,54 | CNY 4,56 | CNY 4,47 | 6,64M |
| 2026-08-06 | CNY 4,55 | -0,66 % | CNY 4,57 | CNY 4,59 | CNY 4,44 | 9,03M |
| 2026-08-05 | CNY 4,58 | +2,23 % | CNY 4,47 | CNY 4,60 | CNY 4,46 | 12,65M |
| 2026-08-04 | CNY 4,48 | -0,88 % | CNY 4,51 | CNY 4,52 | CNY 4,43 | 8,80M |
| 2026-08-03 | CNY 4,52 | -0,22 % | CNY 4,52 | CNY 4,56 | CNY 4,46 | 7,45M |
| 2026-07-31 | CNY 4,53 | +0,89 % | CNY 4,47 | CNY 4,53 | CNY 4,45 | 7,39M |
| 2026-07-30 | CNY 4,49 | +0,90 % | CNY 4,43 | CNY 4,54 | CNY 4,43 | 10,76M |
| 2026-07-29 | CNY 4,45 | +4,46 % | CNY 4,25 | CNY 4,48 | CNY 4,25 | 18,82M |
| 2026-07-28 | CNY 4,26 | +1,43 % | CNY 4,22 | CNY 4,28 | CNY 4,18 | 10,23M |
| 2026-07-27 | CNY 4,20 | +1,69 % | CNY 4,12 | CNY 4,24 | CNY 4,12 | 7,23M |
| 2026-07-24 | CNY 4,13 | -2,13 % | CNY 4,19 | CNY 4,22 | CNY 4,12 | 7,51M |
| 2026-07-23 | CNY 4,22 | +1,44 % | CNY 4,16 | CNY 4,23 | CNY 4,12 | 7,76M |
| 2026-07-22 | CNY 4,16 | 0,00 % | CNY 4,15 | CNY 4,18 | CNY 4,10 | 8,57M |
| 2026-07-21 | CNY 4,16 | -2,80 % | CNY 4,27 | CNY 4,28 | CNY 4,13 | 14,01M |
| 2026-07-20 | CNY 4,28 | -0,93 % | CNY 4,28 | CNY 4,39 | CNY 4,22 | 11,84M |
| 2026-07-17 | CNY 4,32 | -2,26 % | CNY 4,43 | CNY 4,49 | CNY 4,27 | 11,31M |
| 2026-07-16 | CNY 4,42 | -0,67 % | CNY 4,45 | CNY 4,49 | CNY 4,40 | 9,22M |
| 2026-07-15 | CNY 4,45 | +1,37 % | CNY 4,35 | CNY 4,49 | CNY 4,33 | 15,77M |
| 2026-07-14 | CNY 4,39 | +5,02 % | CNY 4,16 | CNY 4,41 | CNY 4,14 | 26,34M |
| 2026-07-13 | CNY 4,18 | +0,72 % | CNY 4,14 | CNY 4,20 | CNY 4,09 | 12,15M |
| 2026-07-10 | CNY 4,15 | +0,97 % | CNY 4,10 | CNY 4,21 | CNY 4,05 | 10,98M |
| 2026-07-09 | CNY 4,11 | -3,29 % | CNY 4,22 | CNY 4,24 | CNY 4,06 | 13,96M |
| 2026-07-08 | CNY 4,25 | +0,95 % | CNY 4,20 | CNY 4,30 | CNY 4,06 | 21,13M |
| 2026-07-07 | CNY 4,21 | +1,94 % | CNY 4,11 | CNY 4,24 | CNY 4,08 | 18,70M |
| 2026-07-06 | CNY 4,13 | +1,72 % | CNY 4,07 | CNY 4,14 | CNY 4,05 | 10,85M |
| 2026-07-03 | CNY 4,06 | +1,25 % | CNY 3,99 | CNY 4,09 | CNY 3,99 | 9,55M |
| 2026-07-02 | CNY 4,01 | +0,75 % | CNY 3,97 | CNY 4,07 | CNY 3,95 | 9,16M |
| 2026-07-01 | CNY 3,98 | +1,53 % | CNY 3,92 | CNY 4,05 | CNY 3,87 | 15,10M |
| 2026-06-30 | CNY 3,92 | -2,24 % | CNY 3,99 | CNY 4,00 | CNY 3,89 | 11,17M |
| 2026-06-29 | CNY 4,01 | +0,75 % | CNY 3,94 | CNY 4,05 | CNY 3,80 | 15,53M |
| 2026-06-26 | CNY 3,98 | -1,49 % | CNY 4,02 | CNY 4,03 | CNY 3,95 | 10,55M |
| 2026-06-25 | CNY 4,04 | -1,22 % | CNY 4,09 | CNY 4,09 | CNY 4,00 | 10,37M |
| 2026-06-24 | CNY 4,09 | -2,15 % | CNY 4,18 | CNY 4,21 | CNY 4,04 | 12,58M |
| 2026-06-23 | CNY 4,18 | -0,48 % | CNY 4,18 | CNY 4,30 | CNY 4,16 | 13,05M |
| 2026-06-22 | CNY 4,20 | +0,96 % | CNY 4,16 | CNY 4,22 | CNY 4,05 | 11,75M |
| 2026-06-18 | CNY 4,16 | +0,48 % | CNY 4,11 | CNY 4,18 | CNY 4,06 | 11,37M |
| 2026-06-17 | CNY 4,14 | -0,96 % | CNY 4,18 | CNY 4,19 | CNY 4,09 | 11,36M |
| 2026-06-16 | CNY 4,18 | -4,13 % | CNY 4,37 | CNY 4,37 | CNY 4,16 | 22,15M |
| 2026-06-15 | CNY 4,36 | -2,02 % | CNY 4,44 | CNY 4,62 | CNY 4,32 | 29,71M |
| 2026-06-12 | CNY 4,45 | +4,95 % | CNY 4,25 | CNY 4,58 | CNY 4,24 | 22,38M |
| 2026-06-11 | CNY 4,24 | -1,17 % | CNY 4,25 | CNY 4,30 | CNY 4,18 | 5,33M |
| 2026-06-10 | CNY 4,29 | 0,00 % | CNY 4,28 | CNY 4,32 | CNY 4,23 | 6,88M |
| 2026-06-09 | CNY 4,29 | 0,00 % | CNY 4,30 | CNY 4,34 | CNY 4,25 | 8,30M |
| 2026-06-08 | CNY 4,29 | -2,94 % | CNY 4,39 | CNY 4,40 | CNY 4,22 | 12,49M |
| 2026-06-05 | CNY 4,42 | -0,45 % | CNY 4,44 | CNY 4,50 | CNY 4,39 | 8,52M |
| 2026-06-04 | CNY 4,44 | -1,77 % | CNY 4,51 | CNY 4,53 | CNY 4,40 | 8,53M |
| 2026-06-03 | CNY 4,52 | -1,74 % | CNY 4,61 | CNY 4,61 | CNY 4,44 | 12,92M |
| 2026-06-02 | CNY 4,60 | -1,50 % | CNY 4,66 | CNY 4,67 | CNY 4,56 | 9,34M |
| 2026-06-01 | CNY 4,67 | +1,08 % | CNY 4,60 | CNY 4,71 | CNY 4,57 | 9,08M |
| 2026-05-29 | CNY 4,62 | -0,43 % | CNY 4,61 | CNY 4,69 | CNY 4,61 | 8,06M |
| 2026-05-28 | CNY 4,64 | -0,43 % | CNY 4,66 | CNY 4,68 | CNY 4,57 | 7,99M |
| 2026-05-27 | CNY 4,66 | -0,64 % | CNY 4,70 | CNY 4,70 | CNY 4,60 | 9,10M |
| 2026-05-26 | CNY 4,69 | -1,47 % | CNY 4,73 | CNY 4,74 | CNY 4,66 | 7,39M |