CIG Shanghai Co., Ltd. Class A 603083
SSE · China · Elektronische Technologie
CNY 205,45+4,35 (+2,16 %)
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 205,45 | +2,16 % | CNY 205,00 | CNY 209,80 | CNY 201,19 | 20,96M |
| 2026-09-29 | CNY 201,10 | +1,89 % | CNY 197,15 | CNY 204,89 | CNY 194,20 | 15,00M |
| 2026-09-28 | CNY 197,37 | -5,85 % | CNY 205,00 | CNY 215,52 | CNY 194,00 | 18,72M |
| 2026-09-24 | CNY 209,63 | -3,91 % | CNY 215,65 | CNY 217,77 | CNY 208,50 | 14,56M |
| 2026-09-23 | CNY 218,17 | -0,38 % | CNY 221,00 | CNY 222,00 | CNY 214,56 | 15,28M |
| 2026-09-22 | CNY 219,00 | -1,93 % | CNY 226,00 | CNY 231,00 | CNY 218,01 | 20,85M |
| 2026-09-21 | CNY 223,32 | -2,04 % | CNY 230,00 | CNY 232,00 | CNY 221,50 | 19,10M |
| 2026-09-18 | CNY 227,98 | +4,09 % | CNY 223,41 | CNY 235,00 | CNY 220,66 | 26,90M |
| 2026-09-17 | CNY 219,03 | -2,06 % | CNY 225,00 | CNY 228,96 | CNY 218,19 | 22,93M |
| 2026-09-16 | CNY 223,63 | +3,34 % | CNY 219,86 | CNY 229,09 | CNY 215,44 | 26,06M |
| 2026-09-15 | CNY 216,40 | -1,13 % | CNY 217,69 | CNY 222,50 | CNY 213,13 | 16,53M |
| 2026-09-14 | CNY 218,88 | -2,49 % | CNY 213,00 | CNY 224,38 | CNY 207,18 | 20,18M |
| 2026-09-11 | CNY 224,46 | -4,25 % | CNY 230,03 | CNY 236,89 | CNY 216,80 | 33,86M |
| 2026-09-10 | CNY 234,43 | +7,05 % | CNY 215,00 | CNY 237,87 | CNY 215,00 | 32,44M |
| 2026-09-09 | CNY 218,99 | -1,49 % | CNY 228,00 | CNY 228,08 | CNY 217,28 | 27,95M |
| 2026-09-08 | CNY 222,30 | +7,28 % | CNY 215,00 | CNY 227,83 | CNY 213,50 | 48,88M |
| 2026-09-07 | CNY 207,21 | +10,00 % | CNY 206,00 | CNY 207,21 | CNY 202,34 | 17,16M |
| 2026-09-04 | CNY 188,37 | +1,11 % | CNY 190,50 | CNY 195,88 | CNY 185,18 | 25,94M |
| 2026-09-03 | CNY 186,31 | +3,51 % | CNY 185,00 | CNY 192,37 | CNY 184,38 | 25,23M |
| 2026-09-02 | CNY 180,00 | -2,45 % | CNY 180,51 | CNY 187,50 | CNY 179,28 | 14,58M |
| 2026-09-01 | CNY 184,52 | -1,64 % | CNY 189,00 | CNY 189,00 | CNY 177,00 | 22,03M |
| 2026-08-31 | CNY 187,60 | -2,45 % | CNY 185,73 | CNY 192,90 | CNY 185,00 | 16,85M |
| 2026-08-28 | CNY 192,31 | -2,98 % | CNY 197,88 | CNY 204,50 | CNY 191,80 | 23,44M |
| 2026-08-27 | CNY 198,21 | +3,86 % | CNY 193,00 | CNY 201,00 | CNY 183,83 | 37,24M |
| 2026-08-26 | CNY 190,85 | +10,00 % | CNY 176,50 | CNY 190,85 | CNY 175,50 | 26,98M |
| 2026-08-25 | CNY 173,50 | -0,85 % | CNY 169,50 | CNY 178,11 | CNY 168,07 | 17,37M |
| 2026-08-24 | CNY 174,99 | -3,30 % | CNY 183,56 | CNY 184,78 | CNY 170,74 | 19,77M |
| 2026-08-21 | CNY 180,97 | +1,05 % | CNY 179,14 | CNY 190,85 | CNY 177,48 | 26,30M |
| 2026-08-20 | CNY 179,09 | +6,95 % | CNY 172,00 | CNY 183,50 | CNY 165,10 | 24,47M |
| 2026-08-19 | CNY 167,45 | -10,00 % | CNY 177,99 | CNY 177,99 | CNY 167,45 | 25,02M |
| 2026-08-18 | CNY 186,05 | -2,19 % | CNY 193,44 | CNY 194,21 | CNY 183,00 | 23,48M |
| 2026-08-17 | CNY 190,21 | +2,32 % | CNY 190,00 | CNY 194,69 | CNY 184,00 | 38,48M |
| 2026-08-14 | CNY 185,90 | +10,00 % | CNY 170,19 | CNY 185,90 | CNY 170,00 | 39,78M |
| 2026-08-13 | CNY 169,00 | +5,82 % | CNY 163,00 | CNY 175,67 | CNY 159,30 | 38,56M |
| 2026-08-12 | CNY 159,70 | +4,82 % | CNY 153,08 | CNY 163,83 | CNY 152,00 | 20,93M |
| 2026-08-11 | CNY 152,35 | +2,99 % | CNY 147,77 | CNY 156,21 | CNY 145,58 | 18,78M |
| 2026-08-10 | CNY 147,92 | -4,43 % | CNY 156,00 | CNY 156,34 | CNY 144,39 | 22,54M |
| 2026-08-07 | CNY 154,78 | +1,30 % | CNY 155,06 | CNY 161,45 | CNY 152,30 | 27,60M |
| 2026-08-06 | CNY 152,80 | +2,17 % | CNY 145,02 | CNY 155,77 | CNY 143,80 | 24,78M |
| 2026-08-05 | CNY 149,56 | +0,59 % | CNY 133,88 | CNY 152,31 | CNY 133,85 | 34,64M |
| 2026-08-04 | CNY 148,69 | +10,00 % | CNY 143,33 | CNY 148,69 | CNY 137,61 | 25,78M |
| 2026-08-03 | CNY 135,17 | +3,78 % | CNY 127,49 | CNY 136,98 | CNY 125,70 | 27,27M |
| 2026-07-31 | CNY 130,25 | +0,09 % | CNY 138,56 | CNY 141,85 | CNY 130,08 | 30,54M |
| 2026-07-30 | CNY 130,13 | -10,00 % | CNY 140,70 | CNY 144,40 | CNY 130,13 | 24,63M |
| 2026-07-29 | CNY 144,59 | -7,55 % | CNY 149,80 | CNY 150,78 | CNY 140,76 | 28,39M |
| 2026-07-28 | CNY 156,40 | -10,00 % | CNY 165,96 | CNY 167,96 | CNY 156,40 | 14,62M |
| 2026-07-27 | CNY 173,78 | +4,18 % | CNY 166,80 | CNY 173,97 | CNY 164,94 | 18,36M |
| 2026-07-24 | CNY 166,80 | -1,32 % | CNY 165,51 | CNY 174,89 | CNY 163,01 | 14,89M |
| 2026-07-23 | CNY 169,03 | +1,18 % | CNY 172,00 | CNY 180,00 | CNY 165,01 | 24,30M |
| 2026-07-22 | CNY 167,06 | -2,33 % | CNY 168,47 | CNY 180,52 | CNY 165,57 | 28,97M |
| 2026-07-21 | CNY 171,05 | +7,90 % | CNY 154,50 | CNY 174,00 | CNY 142,67 | 36,90M |
| 2026-07-20 | CNY 158,52 | -10,00 % | CNY 176,00 | CNY 176,76 | CNY 158,52 | 22,64M |
| 2026-07-17 | CNY 176,13 | -10,00 % | CNY 193,43 | CNY 195,58 | CNY 176,13 | 20,77M |
| 2026-07-16 | CNY 195,70 | -5,96 % | CNY 201,98 | CNY 213,00 | CNY 193,91 | 21,01M |
| 2026-07-15 | CNY 208,10 | +3,93 % | CNY 202,00 | CNY 216,90 | CNY 202,00 | 33,12M |
| 2026-07-14 | CNY 200,23 | +8,05 % | CNY 188,98 | CNY 201,00 | CNY 182,01 | 26,51M |
| 2026-07-13 | CNY 185,32 | -6,92 % | CNY 194,50 | CNY 205,00 | CNY 183,45 | 23,57M |
| 2026-07-10 | CNY 199,09 | -1,44 % | CNY 218,88 | CNY 222,20 | CNY 198,99 | 34,50M |
| 2026-07-09 | CNY 202,00 | +6,32 % | CNY 193,99 | CNY 202,66 | CNY 179,59 | 32,46M |
| 2026-07-08 | CNY 189,99 | -3,66 % | CNY 197,34 | CNY 200,97 | CNY 188,33 | 18,25M |
| 2026-07-07 | CNY 197,20 | +0,33 % | CNY 196,00 | CNY 202,00 | CNY 191,00 | 18,57M |
| 2026-07-06 | CNY 196,56 | -6,12 % | CNY 214,20 | CNY 214,98 | CNY 193,00 | 21,05M |
| 2026-07-03 | CNY 209,37 | -4,15 % | CNY 207,51 | CNY 219,24 | CNY 207,00 | 21,97M |
| 2026-07-02 | CNY 218,43 | -10,00 % | CNY 218,43 | CNY 226,99 | CNY 218,43 | 23,78M |
| 2026-07-01 | CNY 242,70 | -4,77 % | CNY 253,00 | CNY 257,50 | CNY 240,01 | 20,56M |
| 2026-06-30 | CNY 254,87 | +2,86 % | CNY 255,00 | CNY 256,36 | CNY 238,80 | 23,43M |
| 2026-06-29 | CNY 247,78 | +0,76 % | CNY 247,40 | CNY 258,48 | CNY 235,94 | 25,09M |
| 2026-06-26 | CNY 245,92 | -5,56 % | CNY 258,00 | CNY 259,88 | CNY 242,50 | 23,93M |
| 2026-06-25 | CNY 260,40 | -0,69 % | CNY 260,00 | CNY 263,30 | CNY 253,03 | 32,38M |
| 2026-06-24 | CNY 262,21 | +10,00 % | CNY 237,00 | CNY 262,21 | CNY 236,83 | 30,73M |
| 2026-06-23 | CNY 238,37 | +1,01 % | CNY 240,00 | CNY 249,58 | CNY 227,37 | 36,50M |
| 2026-06-22 | CNY 235,99 | +10,00 % | CNY 225,30 | CNY 235,99 | CNY 216,02 | 35,87M |
| 2026-06-18 | CNY 214,54 | +5,53 % | CNY 200,00 | CNY 217,54 | CNY 199,79 | 27,64M |
| 2026-06-17 | CNY 203,29 | +2,64 % | CNY 198,00 | CNY 203,89 | CNY 196,29 | 25,57M |
| 2026-06-16 | CNY 198,07 | -1,60 % | CNY 208,00 | CNY 208,00 | CNY 196,55 | 28,12M |
| 2026-06-15 | CNY 201,29 | +10,00 % | CNY 188,18 | CNY 201,29 | CNY 184,00 | 27,14M |
| 2026-06-12 | CNY 182,99 | +6,96 % | CNY 177,00 | CNY 188,19 | CNY 176,80 | 38,27M |
| 2026-06-11 | CNY 171,08 | -2,79 % | CNY 175,53 | CNY 178,50 | CNY 166,25 | 22,03M |
| 2026-06-10 | CNY 175,99 | -2,75 % | CNY 176,50 | CNY 179,64 | CNY 171,13 | 15,79M |
| 2026-06-09 | CNY 180,97 | +3,55 % | CNY 179,50 | CNY 182,82 | CNY 175,60 | 22,71M |
| 2026-06-08 | CNY 174,76 | -8,99 % | CNY 179,00 | CNY 187,88 | CNY 173,10 | 28,96M |
| 2026-06-05 | CNY 192,02 | -5,95 % | CNY 206,85 | CNY 214,30 | CNY 190,00 | 34,00M |
| 2026-06-04 | CNY 204,17 | +0,77 % | CNY 194,00 | CNY 211,10 | CNY 194,00 | 32,11M |
| 2026-06-03 | CNY 202,60 | +6,72 % | CNY 192,91 | CNY 208,84 | CNY 190,20 | 46,81M |
| 2026-06-02 | CNY 189,85 | +1,52 % | CNY 187,33 | CNY 194,99 | CNY 183,00 | 32,26M |
| 2026-06-01 | CNY 187,00 | -9,97 % | CNY 199,21 | CNY 203,00 | CNY 186,93 | 37,79M |
| 2026-05-29 | CNY 207,70 | +2,30 % | CNY 201,96 | CNY 219,00 | CNY 199,20 | 38,35M |
| 2026-05-28 | CNY 203,04 | +7,71 % | CNY 188,50 | CNY 206,00 | CNY 186,65 | 32,15M |
| 2026-05-27 | CNY 188,50 | -8,02 % | CNY 203,60 | CNY 206,60 | CNY 185,00 | 35,54M |
| 2026-05-26 | CNY 204,94 | -1,94 % | CNY 213,00 | CNY 219,49 | CNY 202,00 | 31,44M |