China International Capital Corp. Ltd. Class A 601995
SSE · China · Finanzen
CNY 30,63+0,02 (+0,07 %)
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 30,63 | +0,07 % | CNY 30,62 | CNY 30,63 | CNY 30,38 | 14,04M |
| 2026-09-29 | CNY 30,61 | +0,36 % | CNY 30,42 | CNY 30,64 | CNY 30,35 | 14,54M |
| 2026-09-28 | CNY 30,50 | -1,68 % | CNY 30,95 | CNY 30,99 | CNY 30,36 | 19,77M |
| 2026-09-24 | CNY 31,02 | -4,99 % | CNY 32,19 | CNY 32,20 | CNY 31,02 |
| 34,97M |
| 2026-09-23 | CNY 32,65 | +2,67 % | CNY 32,18 | CNY 33,28 | CNY 31,80 | 47,21M |
| 2026-09-22 | CNY 31,80 | 0,00 % | CNY 31,80 | CNY 31,80 | CNY 31,80 | 0 |
| 2026-09-21 | CNY 31,80 | 0,00 % | CNY 31,80 | CNY 31,80 | CNY 31,80 | 0 |
| 2026-09-18 | CNY 31,80 | 0,00 % | CNY 31,80 | CNY 31,80 | CNY 31,80 | 0 |
| 2026-09-17 | CNY 31,80 | 0,00 % | CNY 31,80 | CNY 31,80 | CNY 31,80 | 0 |
| 2026-09-16 | CNY 31,80 | 0,00 % | CNY 31,80 | CNY 31,80 | CNY 31,80 | 0 |
| 2026-09-15 | CNY 31,80 | 0,00 % | CNY 31,80 | CNY 31,80 | CNY 31,80 | 0 |
| 2026-09-14 | CNY 31,80 | -0,66 % | CNY 31,96 | CNY 32,24 | CNY 31,76 | 26,70M |
| 2026-09-11 | CNY 32,01 | -1,54 % | CNY 32,30 | CNY 32,35 | CNY 31,72 | 23,82M |
| 2026-09-10 | CNY 32,51 | +0,22 % | CNY 32,40 | CNY 32,77 | CNY 32,30 | 19,39M |
| 2026-09-09 | CNY 32,44 | -0,43 % | CNY 32,42 | CNY 32,62 | CNY 32,13 | 20,14M |
| 2026-09-08 | CNY 32,58 | -2,60 % | CNY 33,92 | CNY 33,92 | CNY 32,41 | 38,82M |
| 2026-09-07 | CNY 33,45 | -1,33 % | CNY 34,05 | CNY 34,07 | CNY 33,37 | 19,83M |
| 2026-09-04 | CNY 33,90 | +0,65 % | CNY 33,79 | CNY 34,29 | CNY 33,77 | 20,41M |
| 2026-09-03 | CNY 33,68 | -0,09 % | CNY 33,72 | CNY 34,11 | CNY 33,60 | 18,69M |
| 2026-09-02 | CNY 33,71 | -2,71 % | CNY 34,51 | CNY 34,58 | CNY 33,70 | 22,59M |
| 2026-09-01 | CNY 34,65 | -0,23 % | CNY 34,54 | CNY 34,86 | CNY 34,46 | 19,10M |
| 2026-08-31 | CNY 34,73 | +0,06 % | CNY 34,73 | CNY 34,89 | CNY 34,31 | 18,89M |
| 2026-08-28 | CNY 34,71 | -0,43 % | CNY 35,01 | CNY 35,01 | CNY 34,29 | 19,36M |
| 2026-08-27 | CNY 34,86 | +0,90 % | CNY 34,45 | CNY 34,91 | CNY 34,35 | 20,46M |
| 2026-08-26 | CNY 34,55 | +2,58 % | CNY 33,60 | CNY 34,61 | CNY 33,52 | 24,61M |
| 2026-08-25 | CNY 33,68 | +0,18 % | CNY 33,63 | CNY 33,77 | CNY 33,47 | 10,52M |
| 2026-08-24 | CNY 33,62 | -1,29 % | CNY 33,83 | CNY 33,94 | CNY 33,50 | 12,89M |
| 2026-08-21 | CNY 34,06 | 0,00 % | CNY 34,00 | CNY 34,17 | CNY 33,90 | 9,30M |
| 2026-08-20 | CNY 34,06 | +0,68 % | CNY 34,12 | CNY 34,13 | CNY 33,67 | 12,15M |
| 2026-08-19 | CNY 33,83 | -1,37 % | CNY 34,20 | CNY 34,59 | CNY 33,82 | 17,07M |
| 2026-08-18 | CNY 34,30 | -2,11 % | CNY 34,92 | CNY 34,98 | CNY 34,11 | 22,85M |
| 2026-08-17 | CNY 35,04 | +0,72 % | CNY 34,68 | CNY 35,08 | CNY 34,52 | 15,28M |
| 2026-08-14 | CNY 34,79 | -1,64 % | CNY 35,47 | CNY 35,59 | CNY 34,76 | 16,91M |
| 2026-08-13 | CNY 35,37 | +0,40 % | CNY 35,17 | CNY 35,69 | CNY 35,11 | 22,63M |
| 2026-08-12 | CNY 35,23 | +0,89 % | CNY 34,88 | CNY 35,24 | CNY 34,60 | 16,57M |
| 2026-08-11 | CNY 34,92 | -0,14 % | CNY 34,90 | CNY 35,66 | CNY 34,84 | 20,22M |
| 2026-08-10 | CNY 34,97 | +0,26 % | CNY 34,89 | CNY 35,07 | CNY 34,80 | 14,59M |
| 2026-08-07 | CNY 34,88 | -0,09 % | CNY 34,74 | CNY 34,97 | CNY 34,31 | 21,87M |
| 2026-08-06 | CNY 34,91 | -2,19 % | CNY 35,51 | CNY 35,58 | CNY 34,73 | 26,87M |
| 2026-08-05 | CNY 35,69 | +1,45 % | CNY 35,20 | CNY 35,69 | CNY 35,04 | 24,74M |
| 2026-08-04 | CNY 35,18 | -0,20 % | CNY 35,19 | CNY 35,49 | CNY 35,03 | 22,61M |
| 2026-08-03 | CNY 35,25 | -0,20 % | CNY 35,05 | CNY 35,36 | CNY 34,87 | 17,69M |
| 2026-07-31 | CNY 35,32 | +0,34 % | CNY 35,30 | CNY 35,48 | CNY 35,02 | 19,39M |
| 2026-07-30 | CNY 35,20 | +0,23 % | CNY 34,96 | CNY 35,44 | CNY 34,68 | 17,50M |
| 2026-07-29 | CNY 35,12 | +1,15 % | CNY 34,67 | CNY 35,39 | CNY 34,60 | 21,12M |
| 2026-07-28 | CNY 34,72 | -3,45 % | CNY 35,45 | CNY 35,65 | CNY 34,55 | 26,78M |
| 2026-07-27 | CNY 35,96 | +0,98 % | CNY 35,50 | CNY 35,96 | CNY 35,04 | 19,56M |
| 2026-07-24 | CNY 35,61 | -2,84 % | CNY 36,30 | CNY 36,45 | CNY 35,61 | 22,28M |
| 2026-07-23 | CNY 36,65 | +2,52 % | CNY 35,70 | CNY 36,79 | CNY 35,70 | 32,53M |
| 2026-07-22 | CNY 35,75 | +0,06 % | CNY 35,38 | CNY 36,16 | CNY 34,93 | 31,24M |
| 2026-07-21 | CNY 35,73 | -0,72 % | CNY 36,06 | CNY 36,32 | CNY 35,27 | 35,78M |
| 2026-07-20 | CNY 35,99 | +1,72 % | CNY 35,30 | CNY 36,66 | CNY 35,26 | 37,08M |
| 2026-07-17 | CNY 35,38 | -2,94 % | CNY 36,05 | CNY 36,55 | CNY 35,27 | 42,02M |
| 2026-07-16 | CNY 36,45 | -4,93 % | CNY 37,36 | CNY 37,46 | CNY 36,01 | 62,14M |
| 2026-07-15 | CNY 38,34 | +8,18 % | CNY 35,75 | CNY 38,80 | CNY 35,51 | 79,05M |
| 2026-07-14 | CNY 35,44 | +0,20 % | CNY 35,00 | CNY 35,44 | CNY 34,75 | 24,71M |
| 2026-07-13 | CNY 35,37 | -2,21 % | CNY 35,98 | CNY 36,07 | CNY 35,13 | 30,20M |
| 2026-07-10 | CNY 36,17 | -2,38 % | CNY 37,12 | CNY 37,33 | CNY 36,11 | 36,88M |
| 2026-07-09 | CNY 37,05 | +3,29 % | CNY 36,50 | CNY 37,20 | CNY 35,90 | 42,83M |
| 2026-07-08 | CNY 35,87 | -1,13 % | CNY 36,10 | CNY 36,48 | CNY 35,70 | 20,82M |
| 2026-07-07 | CNY 36,28 | -2,58 % | CNY 37,00 | CNY 37,06 | CNY 36,10 | 27,32M |
| 2026-07-06 | CNY 37,24 | +2,36 % | CNY 36,90 | CNY 37,47 | CNY 36,65 | 45,99M |
| 2026-07-03 | CNY 36,38 | +0,41 % | CNY 36,38 | CNY 36,76 | CNY 35,90 | 32,58M |
| 2026-07-02 | CNY 36,23 | -3,41 % | CNY 37,40 | CNY 37,40 | CNY 35,99 | 50,72M |
| 2026-07-01 | CNY 37,51 | +3,76 % | CNY 36,18 | CNY 38,05 | CNY 35,96 | 63,91M |
| 2026-06-30 | CNY 36,15 | -0,14 % | CNY 35,82 | CNY 36,50 | CNY 35,50 | 30,31M |
| 2026-06-29 | CNY 36,20 | +1,80 % | CNY 35,90 | CNY 37,08 | CNY 35,61 | 42,97M |
| 2026-06-26 | CNY 35,56 | -1,63 % | CNY 35,92 | CNY 37,08 | CNY 35,39 | 48,85M |
| 2026-06-25 | CNY 36,15 | +3,32 % | CNY 34,90 | CNY 36,88 | CNY 34,59 | 59,19M |
| 2026-06-24 | CNY 34,99 | -1,21 % | CNY 35,01 | CNY 35,85 | CNY 34,49 | 33,35M |
| 2026-06-23 | CNY 35,42 | -0,06 % | CNY 35,43 | CNY 36,10 | CNY 35,16 | 52,07M |
| 2026-06-22 | CNY 35,44 | +6,11 % | CNY 33,18 | CNY 35,48 | CNY 33,11 | 52,65M |
| 2026-06-18 | CNY 33,40 | -2,31 % | CNY 33,95 | CNY 34,35 | CNY 33,39 | 16,16M |
| 2026-06-17 | CNY 34,19 | -0,26 % | CNY 34,25 | CNY 34,40 | CNY 33,96 | 14,62M |
| 2026-06-16 | CNY 34,28 | +1,78 % | CNY 33,66 | CNY 34,34 | CNY 33,45 | 22,45M |
| 2026-06-15 | CNY 33,68 | +2,62 % | CNY 33,05 | CNY 34,35 | CNY 33,00 | 30,62M |
| 2026-06-12 | CNY 32,82 | +3,44 % | CNY 31,76 | CNY 32,98 | CNY 31,35 | 23,96M |
| 2026-06-11 | CNY 31,73 | -2,31 % | CNY 32,38 | CNY 32,70 | CNY 31,59 | 15,08M |
| 2026-06-10 | CNY 32,48 | +0,56 % | CNY 32,07 | CNY 32,60 | CNY 31,81 | 13,66M |
| 2026-06-09 | CNY 32,30 | -1,25 % | CNY 32,80 | CNY 32,80 | CNY 32,05 | 13,76M |
| 2026-06-08 | CNY 32,71 | +1,27 % | CNY 31,88 | CNY 32,89 | CNY 31,66 | 29,75M |
| 2026-06-05 | CNY 32,30 | -2,21 % | CNY 33,04 | CNY 33,28 | CNY 32,28 | 17,54M |
| 2026-06-04 | CNY 33,03 | -2,71 % | CNY 33,71 | CNY 34,10 | CNY 32,71 | 22,55M |
| 2026-06-03 | CNY 33,95 | -1,02 % | CNY 34,11 | CNY 34,29 | CNY 33,71 | 16,73M |
| 2026-06-02 | CNY 34,30 | +1,33 % | CNY 33,79 | CNY 34,50 | CNY 33,56 | 29,19M |
| 2026-06-01 | CNY 33,85 | +0,18 % | CNY 33,82 | CNY 34,14 | CNY 33,54 | 19,60M |
| 2026-05-29 | CNY 33,79 | +1,11 % | CNY 33,46 | CNY 34,29 | CNY 33,46 | 28,35M |
| 2026-05-28 | CNY 33,42 | -1,94 % | CNY 34,01 | CNY 34,03 | CNY 33,32 | 19,57M |
| 2026-05-27 | CNY 34,08 | -0,93 % | CNY 34,25 | CNY 34,66 | CNY 33,86 | 18,68M |
| 2026-05-26 | CNY 34,40 | +1,18 % | CNY 34,17 | CNY 34,77 | CNY 33,92 | 26,71M |