Nanjing Securities Co., Ltd. Class A 601990
SSE · China · Finanzen
CNY 6,58+0,04 (+0,61 %)
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 6,58 | +0,61 % | CNY 6,57 | CNY 6,61 | CNY 6,53 | 8,34M |
| 2026-09-29 | CNY 6,54 | +0,62 % | CNY 6,48 | CNY 6,58 | CNY 6,48 | 12,13M |
| 2026-09-28 | CNY 6,50 | -1,22 % | CNY 6,58 | CNY 6,61 | CNY 6,47 | 16,70M |
| 2026-09-24 | CNY 6,58 | -1,79 % | CNY 6,69 | CNY 6,71 | CNY 6,58 | 15,25M |
| 2026-09-23 | CNY 6,70 | -0,59 % | CNY 6,72 | CNY 6,77 | CNY 6,70 | 11,01M |
| 2026-09-22 | CNY 6,74 | +0,60 % | CNY 6,71 | CNY 6,78 | CNY 6,70 | 17,78M |
| 2026-09-21 | CNY 6,70 | +0,90 % | CNY 6,65 | CNY 6,72 | CNY 6,64 | 15,56M |
| 2026-09-18 | CNY 6,64 | +0,30 % | CNY 6,61 | CNY 6,67 | CNY 6,61 | 14,56M |
| 2026-09-17 | CNY 6,62 | -0,75 % | CNY 6,64 | CNY 6,67 | CNY 6,60 | 9,45M |
| 2026-09-16 | CNY 6,67 | +0,45 % | CNY 6,63 | CNY 6,69 | CNY 6,57 | 13,32M |
| 2026-09-15 | CNY 6,64 | -0,45 % | CNY 6,66 | CNY 6,70 | CNY 6,62 | 10,56M |
| 2026-09-14 | CNY 6,67 | +0,91 % | CNY 6,59 | CNY 6,68 | CNY 6,58 | 11,36M |
| 2026-09-11 | CNY 6,61 | -2,94 % | CNY 6,81 | CNY 6,81 | CNY 6,59 | 28,67M |
| 2026-09-10 | CNY 6,81 | +0,74 % | CNY 6,76 | CNY 6,84 | CNY 6,73 | 14,75M |
| 2026-09-09 | CNY 6,76 | -0,44 % | CNY 6,79 | CNY 6,81 | CNY 6,74 | 11,11M |
| 2026-09-08 | CNY 6,79 | 0,00 % | CNY 6,78 | CNY 6,84 | CNY 6,77 | 11,91M |
| 2026-09-07 | CNY 6,79 | -0,88 % | CNY 6,86 | CNY 6,88 | CNY 6,78 | 20,72M |
| 2026-09-04 | CNY 6,85 | +0,88 % | CNY 6,82 | CNY 6,91 | CNY 6,81 | 26,81M |
| 2026-09-03 | CNY 6,79 | +0,89 % | CNY 6,76 | CNY 6,87 | CNY 6,75 | 23,72M |
| 2026-09-02 | CNY 6,73 | -2,04 % | CNY 6,85 | CNY 6,85 | CNY 6,72 | 18,90M |
| 2026-09-01 | CNY 6,87 | +1,03 % | CNY 6,77 | CNY 6,88 | CNY 6,74 | 29,37M |
| 2026-08-31 | CNY 6,80 | +1,34 % | CNY 6,71 | CNY 6,81 | CNY 6,68 | 26,56M |
| 2026-08-28 | CNY 6,71 | -0,89 % | CNY 6,75 | CNY 6,77 | CNY 6,69 | 22,01M |
| 2026-08-27 | CNY 6,77 | +0,74 % | CNY 6,70 | CNY 6,77 | CNY 6,67 | 19,57M |
| 2026-08-26 | CNY 6,72 | +1,66 % | CNY 6,62 | CNY 6,74 | CNY 6,59 | 19,84M |
| 2026-08-25 | CNY 6,61 | +0,61 % | CNY 6,57 | CNY 6,61 | CNY 6,56 | 7,50M |
| 2026-08-24 | CNY 6,57 | +0,15 % | CNY 6,54 | CNY 6,61 | CNY 6,54 | 10,38M |
| 2026-08-21 | CNY 6,56 | -0,61 % | CNY 6,60 | CNY 6,61 | CNY 6,53 | 10,18M |
| 2026-08-20 | CNY 6,60 | +0,92 % | CNY 6,56 | CNY 6,62 | CNY 6,53 | 11,44M |
| 2026-08-19 | CNY 6,54 | -0,91 % | CNY 6,59 | CNY 6,63 | CNY 6,51 | 13,20M |
| 2026-08-18 | CNY 6,60 | -1,35 % | CNY 6,68 | CNY 6,69 | CNY 6,59 | 12,94M |
| 2026-08-17 | CNY 6,69 | +0,60 % | CNY 6,64 | CNY 6,69 | CNY 6,62 | 8,63M |
| 2026-08-14 | CNY 6,65 | -1,19 % | CNY 6,73 | CNY 6,74 | CNY 6,65 | 18,79M |
| 2026-08-13 | CNY 6,73 | -0,30 % | CNY 6,75 | CNY 6,82 | CNY 6,72 | 16,49M |
| 2026-08-12 | CNY 6,75 | +0,15 % | CNY 6,73 | CNY 6,77 | CNY 6,71 | 13,06M |
| 2026-08-11 | CNY 6,74 | -0,30 % | CNY 6,75 | CNY 6,77 | CNY 6,73 | 11,94M |
| 2026-08-10 | CNY 6,76 | +0,30 % | CNY 6,74 | CNY 6,80 | CNY 6,73 | 13,25M |
| 2026-08-07 | CNY 6,74 | -0,44 % | CNY 6,75 | CNY 6,76 | CNY 6,71 | 13,34M |
| 2026-08-06 | CNY 6,77 | -1,31 % | CNY 6,82 | CNY 6,85 | CNY 6,73 | 18,86M |
| 2026-08-05 | CNY 6,86 | -0,29 % | CNY 6,89 | CNY 6,92 | CNY 6,83 | 18,70M |
| 2026-08-04 | CNY 6,88 | -0,72 % | CNY 6,92 | CNY 6,96 | CNY 6,87 | 16,82M |
| 2026-08-03 | CNY 6,93 | +1,32 % | CNY 6,82 | CNY 6,94 | CNY 6,80 | 20,04M |
| 2026-07-31 | CNY 6,84 | -0,87 % | CNY 6,88 | CNY 6,88 | CNY 6,79 | 21,95M |
| 2026-07-30 | CNY 6,90 | +0,88 % | CNY 6,80 | CNY 6,92 | CNY 6,80 | 23,48M |
| 2026-07-29 | CNY 6,84 | +1,94 % | CNY 6,71 | CNY 6,86 | CNY 6,71 | 23,31M |
| 2026-07-28 | CNY 6,71 | -1,18 % | CNY 6,76 | CNY 6,77 | CNY 6,67 | 18,35M |
| 2026-07-27 | CNY 6,79 | +0,44 % | CNY 6,76 | CNY 6,80 | CNY 6,71 | 17,28M |
| 2026-07-24 | CNY 6,76 | -1,74 % | CNY 6,84 | CNY 6,89 | CNY 6,75 | 15,08M |
| 2026-07-23 | CNY 6,88 | +0,73 % | CNY 6,84 | CNY 6,88 | CNY 6,80 | 16,20M |
| 2026-07-22 | CNY 6,83 | -0,58 % | CNY 6,84 | CNY 6,85 | CNY 6,74 | 21,22M |
| 2026-07-21 | CNY 6,87 | -0,72 % | CNY 6,90 | CNY 7,02 | CNY 6,85 | 34,99M |
| 2026-07-20 | CNY 6,92 | +1,17 % | CNY 6,88 | CNY 6,98 | CNY 6,80 | 36,10M |
| 2026-07-17 | CNY 6,84 | -0,29 % | CNY 6,84 | CNY 6,96 | CNY 6,79 | 29,12M |
| 2026-07-16 | CNY 6,86 | -0,58 % | CNY 6,86 | CNY 6,92 | CNY 6,79 | 23,79M |
| 2026-07-15 | CNY 6,90 | +3,29 % | CNY 6,68 | CNY 6,92 | CNY 6,65 | 41,22M |
| 2026-07-14 | CNY 6,68 | +0,75 % | CNY 6,59 | CNY 6,70 | CNY 6,56 | 19,97M |
| 2026-07-13 | CNY 6,63 | 0,00 % | CNY 6,61 | CNY 6,66 | CNY 6,58 | 17,75M |
| 2026-07-10 | CNY 6,63 | -0,45 % | CNY 6,65 | CNY 6,65 | CNY 6,52 | 21,48M |
| 2026-07-09 | CNY 6,66 | +0,30 % | CNY 6,63 | CNY 6,69 | CNY 6,58 | 21,62M |
| 2026-07-08 | CNY 6,64 | 0,00 % | CNY 6,60 | CNY 6,72 | CNY 6,58 | 18,02M |
| 2026-07-07 | CNY 6,64 | -2,21 % | CNY 6,78 | CNY 6,78 | CNY 6,63 | 18,93M |
| 2026-07-06 | CNY 6,79 | +0,89 % | CNY 6,79 | CNY 6,81 | CNY 6,71 | 23,79M |
| 2026-07-03 | CNY 6,73 | +0,30 % | CNY 6,76 | CNY 6,80 | CNY 6,66 | 26,42M |
| 2026-07-02 | CNY 6,71 | -1,03 % | CNY 6,76 | CNY 6,83 | CNY 6,67 | 32,60M |
| 2026-07-01 | CNY 6,78 | +3,20 % | CNY 6,56 | CNY 6,85 | CNY 6,52 | 46,18M |
| 2026-06-30 | CNY 6,57 | -0,90 % | CNY 6,61 | CNY 6,71 | CNY 6,50 | 29,81M |
| 2026-06-29 | CNY 6,63 | +0,76 % | CNY 6,55 | CNY 6,66 | CNY 6,46 | 32,83M |
| 2026-06-26 | CNY 6,58 | -4,36 % | CNY 6,85 | CNY 6,93 | CNY 6,56 | 42,66M |
| 2026-06-25 | CNY 6,88 | +2,99 % | CNY 6,68 | CNY 6,91 | CNY 6,59 | 41,37M |
| 2026-06-24 | CNY 6,68 | -2,48 % | CNY 6,81 | CNY 6,91 | CNY 6,65 | 29,64M |
| 2026-06-23 | CNY 6,85 | +0,15 % | CNY 6,80 | CNY 7,01 | CNY 6,79 | 47,51M |
| 2026-06-22 | CNY 6,84 | +5,23 % | CNY 6,51 | CNY 6,84 | CNY 6,46 | 43,42M |
| 2026-06-18 | CNY 6,50 | -2,69 % | CNY 6,70 | CNY 6,70 | CNY 6,49 | 18,65M |
| 2026-06-17 | CNY 6,68 | -0,74 % | CNY 6,73 | CNY 6,76 | CNY 6,67 | 15,39M |
| 2026-06-16 | CNY 6,73 | -0,44 % | CNY 6,74 | CNY 6,78 | CNY 6,67 | 19,54M |
| 2026-06-15 | CNY 6,76 | +1,96 % | CNY 6,65 | CNY 6,94 | CNY 6,65 | 38,12M |
| 2026-06-12 | CNY 6,63 | +4,41 % | CNY 6,37 | CNY 6,64 | CNY 6,34 | 33,94M |
| 2026-06-11 | CNY 6,35 | -1,40 % | CNY 6,40 | CNY 6,46 | CNY 6,32 | 15,23M |
| 2026-06-10 | CNY 6,44 | +0,94 % | CNY 6,36 | CNY 6,44 | CNY 6,33 | 17,67M |
| 2026-06-09 | CNY 6,38 | -0,16 % | CNY 6,40 | CNY 6,42 | CNY 6,35 | 11,46M |
| 2026-06-08 | CNY 6,39 | -1,99 % | CNY 6,47 | CNY 6,55 | CNY 6,35 | 17,78M |
| 2026-06-05 | CNY 6,52 | -0,15 % | CNY 6,51 | CNY 6,58 | CNY 6,50 | 15,30M |
| 2026-06-04 | CNY 6,53 | -1,21 % | CNY 6,59 | CNY 6,62 | CNY 6,45 | 20,96M |
| 2026-06-03 | CNY 6,61 | -1,20 % | CNY 6,69 | CNY 6,69 | CNY 6,60 | 17,32M |
| 2026-06-02 | CNY 6,69 | -0,45 % | CNY 6,70 | CNY 6,73 | CNY 6,65 | 17,56M |
| 2026-06-01 | CNY 6,72 | +0,30 % | CNY 6,69 | CNY 6,72 | CNY 6,64 | 19,87M |
| 2026-05-29 | CNY 6,70 | +0,15 % | CNY 6,69 | CNY 6,76 | CNY 6,68 | 24,04M |
| 2026-05-28 | CNY 6,69 | -2,05 % | CNY 6,82 | CNY 6,86 | CNY 6,68 | 21,97M |
| 2026-05-27 | CNY 6,83 | -1,16 % | CNY 6,92 | CNY 6,98 | CNY 6,80 | 19,16M |
| 2026-05-26 | CNY 6,91 | -0,29 % | CNY 6,91 | CNY 6,99 | CNY 6,85 | 19,76M |