Shanghai Carthane Co. Ltd. Class A 603037
SSE · China · Produzierendes Gewerbe
CNY 10,36-0,08 (-0,77 %)
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 10,36 | -0,77 % | CNY 10,47 | CNY 10,78 | CNY 10,26 | 9,35M |
| 2026-09-29 | CNY 10,44 | +4,19 % | CNY 10,01 | CNY 10,75 | CNY 9,91 | 7,88M |
| 2026-09-28 | CNY 10,02 | -1,96 % | CNY 10,23 | CNY 10,28 | CNY 9,95 | 4,70M |
| 2026-09-24 | CNY 10,22 | +1,89 % | CNY 10,03 | CNY 10,58 | CNY 9,91 |
| 5,79M |
| 2026-09-23 | CNY 10,03 | -0,10 % | CNY 10,08 | CNY 10,15 | CNY 9,95 | 2,62M |
| 2026-09-22 | CNY 10,04 | +0,20 % | CNY 10,10 | CNY 10,20 | CNY 10,00 | 2,44M |
| 2026-09-21 | CNY 10,02 | +2,35 % | CNY 9,89 | CNY 10,05 | CNY 9,73 | 3,75M |
| 2026-09-18 | CNY 9,79 | -1,51 % | CNY 10,00 | CNY 10,05 | CNY 9,78 | 3,01M |
| 2026-09-17 | CNY 9,94 | +2,26 % | CNY 9,70 | CNY 9,97 | CNY 9,61 | 3,01M |
| 2026-09-16 | CNY 9,72 | +0,31 % | CNY 9,69 | CNY 9,79 | CNY 9,52 | 2,19M |
| 2026-09-15 | CNY 9,69 | -2,22 % | CNY 9,91 | CNY 9,91 | CNY 9,68 | 2,35M |
| 2026-09-14 | CNY 9,91 | +1,23 % | CNY 9,74 | CNY 10,07 | CNY 9,66 | 3,59M |
| 2026-09-11 | CNY 9,79 | -1,81 % | CNY 9,97 | CNY 10,01 | CNY 9,67 | 3,07M |
| 2026-09-10 | CNY 9,97 | -2,25 % | CNY 10,21 | CNY 10,21 | CNY 9,96 | 2,61M |
| 2026-09-09 | CNY 10,20 | -0,68 % | CNY 10,28 | CNY 10,39 | CNY 10,17 | 2,82M |
| 2026-09-08 | CNY 10,27 | -0,77 % | CNY 10,35 | CNY 10,40 | CNY 10,17 | 3,41M |
| 2026-09-07 | CNY 10,35 | +0,29 % | CNY 10,26 | CNY 10,44 | CNY 10,25 | 2,71M |
| 2026-09-04 | CNY 10,32 | -0,58 % | CNY 10,50 | CNY 10,60 | CNY 10,27 | 2,77M |
| 2026-09-03 | CNY 10,38 | -1,52 % | CNY 10,53 | CNY 10,62 | CNY 10,36 | 2,10M |
| 2026-09-02 | CNY 10,54 | +0,57 % | CNY 10,45 | CNY 10,58 | CNY 10,31 | 2,66M |
| 2026-09-01 | CNY 10,48 | +0,10 % | CNY 10,51 | CNY 10,56 | CNY 10,39 | 2,99M |
| 2026-08-31 | CNY 10,47 | +1,75 % | CNY 10,18 | CNY 10,48 | CNY 10,18 | 2,79M |
| 2026-08-28 | CNY 10,29 | +0,59 % | CNY 10,26 | CNY 10,39 | CNY 10,19 | 2,50M |
| 2026-08-27 | CNY 10,23 | -1,25 % | CNY 10,39 | CNY 10,39 | CNY 10,16 | 3,60M |
| 2026-08-26 | CNY 10,36 | +0,88 % | CNY 10,30 | CNY 10,60 | CNY 10,20 | 3,01M |
| 2026-08-25 | CNY 10,27 | +2,29 % | CNY 10,08 | CNY 10,31 | CNY 9,92 | 2,73M |
| 2026-08-24 | CNY 10,04 | -1,47 % | CNY 10,19 | CNY 10,28 | CNY 9,95 | 2,21M |
| 2026-08-21 | CNY 10,19 | +1,09 % | CNY 9,97 | CNY 10,23 | CNY 9,93 | 2,29M |
| 2026-08-20 | CNY 10,08 | +1,00 % | CNY 10,06 | CNY 10,14 | CNY 9,92 | 2,08M |
| 2026-08-19 | CNY 9,98 | -3,48 % | CNY 10,32 | CNY 10,34 | CNY 9,93 | 4,82M |
| 2026-08-18 | CNY 10,34 | -1,62 % | CNY 10,52 | CNY 10,57 | CNY 10,23 | 6,90M |
| 2026-08-17 | CNY 10,51 | +0,96 % | CNY 10,44 | CNY 10,59 | CNY 10,29 | 2,12M |
| 2026-08-14 | CNY 10,41 | +1,07 % | CNY 10,35 | CNY 10,43 | CNY 10,21 | 2,65M |
| 2026-08-13 | CNY 10,30 | -1,34 % | CNY 10,50 | CNY 10,53 | CNY 10,29 | 2,69M |
| 2026-08-12 | CNY 10,44 | +0,19 % | CNY 10,35 | CNY 10,49 | CNY 10,35 | 1,83M |
| 2026-08-11 | CNY 10,42 | +0,10 % | CNY 10,50 | CNY 10,50 | CNY 10,26 | 2,30M |
| 2026-08-10 | CNY 10,41 | +1,76 % | CNY 10,24 | CNY 10,46 | CNY 10,17 | 3,02M |
| 2026-08-07 | CNY 10,23 | -0,58 % | CNY 10,25 | CNY 10,32 | CNY 10,17 | 3,78M |
| 2026-08-06 | CNY 10,29 | -0,10 % | CNY 10,20 | CNY 10,35 | CNY 10,11 | 3,16M |
| 2026-08-05 | CNY 10,30 | +2,49 % | CNY 10,10 | CNY 10,57 | CNY 10,09 | 4,72M |
| 2026-08-04 | CNY 10,05 | -0,20 % | CNY 10,11 | CNY 10,14 | CNY 9,98 | 3,18M |
| 2026-08-03 | CNY 10,07 | +2,13 % | CNY 9,90 | CNY 10,08 | CNY 9,89 | 2,74M |
| 2026-07-31 | CNY 9,86 | +1,54 % | CNY 9,71 | CNY 9,89 | CNY 9,71 | 4,12M |
| 2026-07-30 | CNY 9,71 | -1,02 % | CNY 9,68 | CNY 9,88 | CNY 9,65 | 5,43M |
| 2026-07-29 | CNY 9,81 | +5,83 % | CNY 9,37 | CNY 9,88 | CNY 9,24 | 7,90M |
| 2026-07-28 | CNY 9,27 | +0,65 % | CNY 9,17 | CNY 9,46 | CNY 9,10 | 3,63M |
| 2026-07-27 | CNY 9,21 | +2,68 % | CNY 8,90 | CNY 9,28 | CNY 8,90 | 4,25M |
| 2026-07-24 | CNY 8,97 | -1,43 % | CNY 9,05 | CNY 9,06 | CNY 8,82 | 3,25M |
| 2026-07-23 | CNY 9,10 | +4,36 % | CNY 8,68 | CNY 9,14 | CNY 8,68 | 4,47M |
| 2026-07-22 | CNY 8,72 | -2,57 % | CNY 8,91 | CNY 8,96 | CNY 8,64 | 4,32M |
| 2026-07-21 | CNY 8,95 | -0,89 % | CNY 9,03 | CNY 9,14 | CNY 8,60 | 6,23M |
| 2026-07-20 | CNY 9,03 | -2,17 % | CNY 9,23 | CNY 9,52 | CNY 8,88 | 5,27M |
| 2026-07-17 | CNY 9,23 | -4,75 % | CNY 9,77 | CNY 9,82 | CNY 9,15 | 4,79M |
| 2026-07-16 | CNY 9,69 | +0,41 % | CNY 9,70 | CNY 9,86 | CNY 9,54 | 3,30M |
| 2026-07-15 | CNY 9,65 | +0,52 % | CNY 9,56 | CNY 9,79 | CNY 9,48 | 2,35M |
| 2026-07-14 | CNY 9,60 | +2,13 % | CNY 9,40 | CNY 9,61 | CNY 9,25 | 3,07M |
| 2026-07-13 | CNY 9,40 | -4,28 % | CNY 9,81 | CNY 9,81 | CNY 9,30 | 4,68M |
| 2026-07-10 | CNY 9,82 | +0,82 % | CNY 9,66 | CNY 10,04 | CNY 9,61 | 3,69M |
| 2026-07-09 | CNY 9,74 | -1,12 % | CNY 9,88 | CNY 9,88 | CNY 9,50 | 3,59M |
| 2026-07-08 | CNY 9,85 | -2,67 % | CNY 10,08 | CNY 10,19 | CNY 9,73 | 3,66M |
| 2026-07-07 | CNY 10,12 | -2,69 % | CNY 10,38 | CNY 10,48 | CNY 10,07 | 3,39M |
| 2026-07-06 | CNY 10,40 | -2,35 % | CNY 10,59 | CNY 10,80 | CNY 10,35 | 4,86M |
| 2026-07-03 | CNY 10,65 | +4,72 % | CNY 10,35 | CNY 10,90 | CNY 10,27 | 8,60M |
| 2026-07-02 | CNY 10,17 | +0,49 % | CNY 10,12 | CNY 10,42 | CNY 10,05 | 4,63M |
| 2026-07-01 | CNY 10,12 | +1,00 % | CNY 9,96 | CNY 10,25 | CNY 9,93 | 4,83M |
| 2026-06-30 | CNY 10,02 | +1,01 % | CNY 10,03 | CNY 10,12 | CNY 9,87 | 4,64M |
| 2026-06-29 | CNY 9,92 | -2,84 % | CNY 10,21 | CNY 10,23 | CNY 9,70 | 6,22M |
| 2026-06-26 | CNY 10,21 | -3,04 % | CNY 10,50 | CNY 10,52 | CNY 10,19 | 4,57M |
| 2026-06-25 | CNY 10,53 | -2,59 % | CNY 10,79 | CNY 10,90 | CNY 10,51 | 4,45M |
| 2026-06-24 | CNY 10,81 | -3,65 % | CNY 11,27 | CNY 11,35 | CNY 10,72 | 4,33M |
| 2026-06-23 | CNY 11,22 | +0,36 % | CNY 11,14 | CNY 11,41 | CNY 11,05 | 4,14M |
| 2026-06-22 | CNY 11,18 | -1,50 % | CNY 11,35 | CNY 11,37 | CNY 10,77 | 5,85M |
| 2026-06-18 | CNY 11,35 | -0,44 % | CNY 11,45 | CNY 11,45 | CNY 11,18 | 3,90M |
| 2026-06-17 | CNY 11,40 | -2,23 % | CNY 11,69 | CNY 11,74 | CNY 11,35 | 5,20M |
| 2026-06-16 | CNY 11,66 | -2,83 % | CNY 11,99 | CNY 12,01 | CNY 11,63 | 5,18M |
| 2026-06-15 | CNY 12,00 | +2,74 % | CNY 11,68 | CNY 12,00 | CNY 11,68 | 4,57M |
| 2026-06-12 | CNY 11,68 | -0,68 % | CNY 11,70 | CNY 11,83 | CNY 11,60 | 3,40M |
| 2026-06-11 | CNY 11,76 | -1,42 % | CNY 11,76 | CNY 11,99 | CNY 11,71 | 3,73M |
| 2026-06-10 | CNY 11,93 | -3,40 % | CNY 12,22 | CNY 12,29 | CNY 11,77 | 5,03M |
| 2026-06-09 | CNY 12,35 | -0,96 % | CNY 12,68 | CNY 12,69 | CNY 12,28 | 4,02M |
| 2026-06-08 | CNY 12,47 | -4,08 % | CNY 12,60 | CNY 12,96 | CNY 12,35 | 5,35M |
| 2026-06-05 | CNY 13,00 | +0,78 % | CNY 12,85 | CNY 13,18 | CNY 12,54 | 6,03M |
| 2026-06-04 | CNY 12,90 | +1,42 % | CNY 12,74 | CNY 13,06 | CNY 12,56 | 5,24M |
| 2026-06-03 | CNY 12,72 | +0,55 % | CNY 12,65 | CNY 12,84 | CNY 12,55 | 4,86M |
| 2026-06-02 | CNY 12,65 | -2,24 % | CNY 12,94 | CNY 13,10 | CNY 12,52 | 6,72M |
| 2026-06-01 | CNY 12,94 | -1,75 % | CNY 13,17 | CNY 13,29 | CNY 12,89 | 6,23M |
| 2026-05-29 | CNY 13,17 | -4,08 % | CNY 13,78 | CNY 14,07 | CNY 12,98 | 8,26M |
| 2026-05-28 | CNY 13,73 | -2,69 % | CNY 14,12 | CNY 14,12 | CNY 13,51 | 7,99M |
| 2026-05-27 | CNY 14,11 | -1,26 % | CNY 14,22 | CNY 14,42 | CNY 13,86 | 8,40M |
| 2026-05-26 | CNY 14,29 | -1,31 % | CNY 14,65 | CNY 14,66 | CNY 14,04 | 8,68M |