Nanjing Tanker Corporation Class A 601975
SSE · China · Transport
CNY 4,52+0,09 (+2,03 %)
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 4,52 | +2,03 % | CNY 4,43 | CNY 4,61 | CNY 4,42 | 138,06M |
| 2026-09-29 | CNY 4,43 | -1,99 % | CNY 4,50 | CNY 4,53 | CNY 4,39 | 122,53M |
| 2026-09-28 | CNY 4,52 | +1,12 % | CNY 4,52 | CNY 4,60 | CNY 4,39 | 149,63M |
| 2026-09-24 | CNY 4,47 | +1,13 % | CNY 4,42 | CNY 4,52 | CNY 4,41 | 137,17M |
| 2026-09-23 | CNY 4,42 | -3,49 % | CNY 4,54 | CNY 4,55 | CNY 4,36 | 183,16M |
| 2026-09-22 | CNY 4,58 | -5,57 % | CNY 4,75 | CNY 4,76 | CNY 4,49 | 269,89M |
| 2026-09-21 | CNY 4,85 | +4,53 % | CNY 4,65 | CNY 4,87 | CNY 4,57 | 217,81M |
| 2026-09-18 | CNY 4,64 | +0,87 % | CNY 4,50 | CNY 4,72 | CNY 4,41 | 225,82M |
| 2026-09-17 | CNY 4,60 | +3,60 % | CNY 4,48 | CNY 4,68 | CNY 4,40 | 256,05M |
| 2026-09-16 | CNY 4,44 | -3,90 % | CNY 4,68 | CNY 4,70 | CNY 4,39 | 260,16M |
| 2026-09-15 | CNY 4,62 | +0,87 % | CNY 4,61 | CNY 4,72 | CNY 4,50 | 170,89M |
| 2026-09-14 | CNY 4,58 | -1,51 % | CNY 4,74 | CNY 4,90 | CNY 4,55 | 228,02M |
| 2026-09-11 | CNY 4,65 | -3,73 % | CNY 4,90 | CNY 4,95 | CNY 4,61 | 201,36M |
| 2026-09-10 | CNY 4,83 | +0,42 % | CNY 4,88 | CNY 4,97 | CNY 4,73 | 252,48M |
| 2026-09-09 | CNY 4,81 | +3,22 % | CNY 4,65 | CNY 4,85 | CNY 4,58 | 264,00M |
| 2026-09-08 | CNY 4,66 | +4,72 % | CNY 4,56 | CNY 4,70 | CNY 4,47 | 220,24M |
| 2026-09-07 | CNY 4,45 | -0,67 % | CNY 4,52 | CNY 4,57 | CNY 4,42 | 183,11M |
| 2026-09-04 | CNY 4,48 | +4,67 % | CNY 4,40 | CNY 4,57 | CNY 4,35 | 299,03M |
| 2026-09-03 | CNY 4,28 | +4,90 % | CNY 4,10 | CNY 4,39 | CNY 4,09 | 251,48M |
| 2026-09-02 | CNY 4,08 | -1,69 % | CNY 4,22 | CNY 4,24 | CNY 4,02 | 157,51M |
| 2026-09-01 | CNY 4,15 | -1,89 % | CNY 4,24 | CNY 4,30 | CNY 4,14 | 128,24M |
| 2026-08-31 | CNY 4,23 | +1,93 % | CNY 4,13 | CNY 4,27 | CNY 4,11 | 207,38M |
| 2026-08-28 | CNY 4,15 | +4,53 % | CNY 4,08 | CNY 4,19 | CNY 4,04 | 241,99M |
| 2026-08-27 | CNY 3,97 | +0,25 % | CNY 3,90 | CNY 3,98 | CNY 3,88 | 140,54M |
| 2026-08-26 | CNY 3,96 | -1,98 % | CNY 3,94 | CNY 4,07 | CNY 3,88 | 169,89M |
| 2026-08-25 | CNY 4,04 | +1,00 % | CNY 4,00 | CNY 4,07 | CNY 3,94 | 189,78M |
| 2026-08-24 | CNY 4,00 | +0,76 % | CNY 3,95 | CNY 4,03 | CNY 3,91 | 249,42M |
| 2026-08-21 | CNY 3,97 | +5,31 % | CNY 3,77 | CNY 4,02 | CNY 3,75 | 293,19M |
| 2026-08-20 | CNY 3,77 | 0,00 % | CNY 3,74 | CNY 3,87 | CNY 3,73 | 194,95M |
| 2026-08-19 | CNY 3,77 | +1,89 % | CNY 3,74 | CNY 3,81 | CNY 3,65 | 243,95M |
| 2026-08-18 | CNY 3,70 | +0,82 % | CNY 3,65 | CNY 3,73 | CNY 3,65 | 107,97M |
| 2026-08-17 | CNY 3,67 | +3,09 % | CNY 3,57 | CNY 3,67 | CNY 3,53 | 139,79M |
| 2026-08-14 | CNY 3,56 | -0,28 % | CNY 3,60 | CNY 3,60 | CNY 3,54 | 99,35M |
| 2026-08-13 | CNY 3,57 | -1,11 % | CNY 3,61 | CNY 3,66 | CNY 3,56 | 116,12M |
| 2026-08-12 | CNY 3,61 | 0,00 % | CNY 3,58 | CNY 3,65 | CNY 3,56 | 119,66M |
| 2026-08-11 | CNY 3,61 | -2,70 % | CNY 3,70 | CNY 3,80 | CNY 3,59 | 213,94M |
| 2026-08-10 | CNY 3,71 | 0,00 % | CNY 3,68 | CNY 3,75 | CNY 3,66 | 132,48M |
| 2026-08-07 | CNY 3,71 | -0,54 % | CNY 3,76 | CNY 3,79 | CNY 3,70 | 144,87M |
| 2026-08-06 | CNY 3,73 | -1,84 % | CNY 3,75 | CNY 3,78 | CNY 3,69 | 172,84M |
| 2026-08-05 | CNY 3,80 | +2,70 % | CNY 3,71 | CNY 3,85 | CNY 3,58 | 221,42M |
| 2026-08-04 | CNY 3,70 | -1,33 % | CNY 3,76 | CNY 3,80 | CNY 3,67 | 147,54M |
| 2026-08-03 | CNY 3,75 | +3,02 % | CNY 3,64 | CNY 3,76 | CNY 3,58 | 155,58M |
| 2026-07-31 | CNY 3,64 | +0,55 % | CNY 3,56 | CNY 3,66 | CNY 3,53 | 141,12M |
| 2026-07-30 | CNY 3,62 | +0,56 % | CNY 3,60 | CNY 3,75 | CNY 3,58 | 205,32M |
| 2026-07-29 | CNY 3,60 | +1,98 % | CNY 3,51 | CNY 3,64 | CNY 3,50 | 167,46M |
| 2026-07-28 | CNY 3,53 | -0,84 % | CNY 3,51 | CNY 3,54 | CNY 3,45 | 112,98M |
| 2026-07-27 | CNY 3,56 | +0,56 % | CNY 3,48 | CNY 3,58 | CNY 3,45 | 130,07M |
| 2026-07-24 | CNY 3,54 | -2,75 % | CNY 3,65 | CNY 3,70 | CNY 3,51 | 168,83M |
| 2026-07-23 | CNY 3,64 | +1,68 % | CNY 3,59 | CNY 3,65 | CNY 3,47 | 202,39M |
| 2026-07-22 | CNY 3,58 | +4,68 % | CNY 3,42 | CNY 3,62 | CNY 3,41 | 271,34M |
| 2026-07-21 | CNY 3,42 | +1,18 % | CNY 3,34 | CNY 3,43 | CNY 3,31 | 192,30M |
| 2026-07-20 | CNY 3,38 | +3,05 % | CNY 3,31 | CNY 3,41 | CNY 3,30 | 195,76M |
| 2026-07-17 | CNY 3,28 | -2,96 % | CNY 3,38 | CNY 3,41 | CNY 3,25 | 171,34M |
| 2026-07-16 | CNY 3,38 | -5,59 % | CNY 3,51 | CNY 3,56 | CNY 3,37 | 191,08M |
| 2026-07-15 | CNY 3,58 | +0,85 % | CNY 3,48 | CNY 3,63 | CNY 3,46 | 190,66M |
| 2026-07-14 | CNY 3,55 | +4,41 % | CNY 3,38 | CNY 3,57 | CNY 3,37 | 208,66M |
| 2026-07-13 | CNY 3,40 | -1,16 % | CNY 3,47 | CNY 3,50 | CNY 3,36 | 179,44M |
| 2026-07-10 | CNY 3,44 | +1,18 % | CNY 3,38 | CNY 3,50 | CNY 3,30 | 186,13M |
| 2026-07-09 | CNY 3,40 | +0,59 % | CNY 3,45 | CNY 3,49 | CNY 3,32 | 172,68M |
| 2026-07-08 | CNY 3,38 | -2,03 % | CNY 3,44 | CNY 3,51 | CNY 3,37 | 158,31M |
| 2026-07-07 | CNY 3,45 | -7,75 % | CNY 3,71 | CNY 3,72 | CNY 3,43 | 255,68M |
| 2026-07-06 | CNY 3,74 | +1,36 % | CNY 3,74 | CNY 3,79 | CNY 3,66 | 204,36M |
| 2026-07-03 | CNY 3,69 | +0,27 % | CNY 3,79 | CNY 3,95 | CNY 3,66 | 240,19M |
| 2026-07-02 | CNY 3,68 | -1,87 % | CNY 3,73 | CNY 3,86 | CNY 3,66 | 176,62M |
| 2026-07-01 | CNY 3,75 | +0,54 % | CNY 3,70 | CNY 3,87 | CNY 3,59 | 216,66M |
| 2026-06-30 | CNY 3,73 | -6,28 % | CNY 3,98 | CNY 4,00 | CNY 3,70 | 308,20M |
| 2026-06-29 | CNY 3,98 | -4,33 % | CNY 4,08 | CNY 4,14 | CNY 3,96 | 208,24M |
| 2026-06-26 | CNY 4,16 | -8,57 % | CNY 4,40 | CNY 4,43 | CNY 4,12 | 302,78M |
| 2026-06-25 | CNY 4,55 | -7,52 % | CNY 4,76 | CNY 4,84 | CNY 4,54 | 354,59M |
| 2026-06-24 | CNY 4,92 | +5,58 % | CNY 4,76 | CNY 5,04 | CNY 4,73 | 452,34M |
| 2026-06-23 | CNY 4,66 | +2,19 % | CNY 4,55 | CNY 4,92 | CNY 4,54 | 375,82M |
| 2026-06-22 | CNY 4,56 | +1,11 % | CNY 4,42 | CNY 4,62 | CNY 4,25 | 345,21M |
| 2026-06-18 | CNY 4,51 | -3,22 % | CNY 4,65 | CNY 4,70 | CNY 4,39 | 355,19M |
| 2026-06-17 | CNY 4,66 | +6,39 % | CNY 4,44 | CNY 4,82 | CNY 4,36 | 514,48M |
| 2026-06-16 | CNY 4,38 | -4,37 % | CNY 4,72 | CNY 4,72 | CNY 4,30 | 547,51M |
| 2026-06-15 | CNY 4,58 | +10,10 % | CNY 4,58 | CNY 4,58 | CNY 4,58 | 47,85M |
| 2026-06-12 | CNY 4,16 | +5,58 % | CNY 4,00 | CNY 4,33 | CNY 4,00 | 349,32M |
| 2026-06-11 | CNY 3,94 | -1,50 % | CNY 4,05 | CNY 4,05 | CNY 3,81 | 188,99M |
| 2026-06-10 | CNY 4,00 | -2,91 % | CNY 4,08 | CNY 4,16 | CNY 3,95 | 229,94M |
| 2026-06-09 | CNY 4,12 | +0,98 % | CNY 4,12 | CNY 4,16 | CNY 3,96 | 254,93M |
| 2026-06-08 | CNY 4,08 | -4,67 % | CNY 4,19 | CNY 4,32 | CNY 4,03 | 211,55M |
| 2026-06-05 | CNY 4,28 | -2,51 % | CNY 4,40 | CNY 4,45 | CNY 4,24 | 231,60M |
| 2026-06-04 | CNY 4,39 | -1,79 % | CNY 4,42 | CNY 4,48 | CNY 4,34 | 202,74M |
| 2026-06-03 | CNY 4,47 | -5,10 % | CNY 4,60 | CNY 4,63 | CNY 4,40 | 361,98M |
| 2026-06-02 | CNY 4,71 | -4,85 % | CNY 5,00 | CNY 5,04 | CNY 4,63 | 356,54M |
| 2026-06-01 | CNY 4,95 | +1,85 % | CNY 4,90 | CNY 5,22 | CNY 4,80 | 415,14M |
| 2026-05-29 | CNY 4,86 | -0,41 % | CNY 4,89 | CNY 5,22 | CNY 4,80 | 393,22M |
| 2026-05-28 | CNY 4,88 | -2,40 % | CNY 5,00 | CNY 5,15 | CNY 4,81 | 302,97M |
| 2026-05-27 | CNY 5,00 | -5,84 % | CNY 5,20 | CNY 5,31 | CNY 4,95 | 337,67M |
| 2026-05-26 | CNY 5,31 | -4,32 % | CNY 5,42 | CNY 5,59 | CNY 5,16 | 449,31M |