Nanhua Futures Co.Ltd. Class A 603093
SSE · China · Finanzen
CNY 13,16-0,15 (-1,13 %)
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 13,16 | -1,13 % | CNY 13,58 | CNY 13,80 | CNY 13,11 | 14,87M |
| 2026-09-29 | CNY 13,31 | -0,67 % | CNY 13,20 | CNY 13,70 | CNY 13,20 | 17,26M |
| 2026-09-28 | CNY 13,40 | 0,00 % | CNY 13,41 | CNY 13,83 | CNY 13,24 | 22,51M |
| 2026-09-24 | CNY 13,40 | -1,47 % | CNY 13,50 | CNY 14,00 | CNY 13,27 | 26,20M |
| 2026-09-23 | CNY 13,60 | -1,16 % | CNY 13,88 | CNY 13,92 | CNY 13,50 | 13,10M |
| 2026-09-22 | CNY 13,76 | -1,64 % | CNY 13,86 | CNY 13,89 | CNY 13,49 | 29,93M |
| 2026-09-21 | CNY 13,99 | +9,98 % | CNY 12,72 | CNY 13,99 | CNY 12,58 | 27,01M |
| 2026-09-18 | CNY 12,72 | +0,63 % | CNY 12,66 | CNY 12,94 | CNY 12,50 | 13,60M |
| 2026-09-17 | CNY 12,64 | +0,24 % | CNY 12,45 | CNY 12,94 | CNY 12,39 | 19,37M |
| 2026-09-16 | CNY 12,61 | +3,96 % | CNY 12,20 | CNY 12,78 | CNY 12,01 | 24,79M |
| 2026-09-15 | CNY 12,13 | +0,92 % | CNY 12,09 | CNY 12,35 | CNY 11,99 | 12,75M |
| 2026-09-14 | CNY 12,02 | -3,22 % | CNY 12,33 | CNY 12,51 | CNY 11,96 | 19,14M |
| 2026-09-11 | CNY 12,42 | -8,47 % | CNY 13,44 | CNY 13,50 | CNY 12,42 | 31,62M |
| 2026-09-10 | CNY 13,57 | +1,80 % | CNY 13,47 | CNY 14,23 | CNY 13,39 | 36,90M |
| 2026-09-09 | CNY 13,33 | +0,30 % | CNY 13,21 | CNY 13,41 | CNY 13,03 | 12,94M |
| 2026-09-08 | CNY 13,29 | +1,14 % | CNY 13,23 | CNY 13,58 | CNY 13,09 | 17,40M |
| 2026-09-07 | CNY 13,14 | -2,59 % | CNY 13,42 | CNY 13,78 | CNY 13,11 | 16,91M |
| 2026-09-04 | CNY 13,49 | +1,89 % | CNY 13,33 | CNY 13,82 | CNY 13,33 | 23,75M |
| 2026-09-03 | CNY 13,24 | -2,14 % | CNY 13,53 | CNY 13,64 | CNY 13,20 | 19,04M |
| 2026-09-02 | CNY 13,53 | -2,45 % | CNY 13,76 | CNY 13,97 | CNY 13,30 | 21,72M |
| 2026-09-01 | CNY 13,87 | +4,52 % | CNY 13,20 | CNY 14,31 | CNY 13,05 | 39,08M |
| 2026-08-31 | CNY 13,27 | +0,38 % | CNY 13,01 | CNY 13,41 | CNY 12,81 | 32,92M |
| 2026-08-28 | CNY 13,22 | -2,22 % | CNY 13,52 | CNY 13,76 | CNY 13,20 | 45,73M |
| 2026-08-27 | CNY 13,52 | +10,01 % | CNY 12,16 | CNY 13,52 | CNY 12,09 | 59,12M |
| 2026-08-26 | CNY 12,29 | +6,41 % | CNY 11,53 | CNY 12,71 | CNY 11,44 | 50,35M |
| 2026-08-25 | CNY 11,55 | +2,12 % | CNY 11,33 | CNY 11,60 | CNY 11,29 | 13,72M |
| 2026-08-24 | CNY 11,31 | +0,09 % | CNY 11,29 | CNY 11,50 | CNY 11,22 | 11,09M |
| 2026-08-21 | CNY 11,30 | +0,27 % | CNY 11,22 | CNY 11,42 | CNY 11,06 | 9,15M |
| 2026-08-20 | CNY 11,27 | +0,45 % | CNY 11,30 | CNY 11,38 | CNY 11,14 | 9,10M |
| 2026-08-19 | CNY 11,22 | -4,92 % | CNY 11,68 | CNY 11,77 | CNY 11,21 | 12,49M |
| 2026-08-18 | CNY 11,80 | -3,36 % | CNY 12,10 | CNY 12,12 | CNY 11,68 | 13,58M |
| 2026-08-17 | CNY 12,21 | +2,69 % | CNY 11,88 | CNY 12,23 | CNY 11,75 | 12,17M |
| 2026-08-14 | CNY 11,89 | -2,54 % | CNY 12,32 | CNY 12,34 | CNY 11,79 | 13,87M |
| 2026-08-13 | CNY 12,20 | -2,63 % | CNY 12,52 | CNY 12,78 | CNY 12,19 | 17,97M |
| 2026-08-12 | CNY 12,53 | +2,87 % | CNY 12,70 | CNY 13,00 | CNY 12,27 | 19,65M |
| 2026-08-11 | CNY 12,18 | -2,56 % | CNY 12,50 | CNY 12,51 | CNY 12,16 | 10,65M |
| 2026-08-10 | CNY 12,50 | +0,42 % | CNY 12,41 | CNY 12,58 | CNY 12,32 | 11,53M |
| 2026-08-07 | CNY 12,45 | +0,11 % | CNY 12,43 | CNY 12,52 | CNY 12,20 | 13,99M |
| 2026-08-06 | CNY 12,43 | -0,88 % | CNY 12,49 | CNY 12,72 | CNY 12,29 | 15,45M |
| 2026-08-05 | CNY 12,54 | +2,13 % | CNY 12,28 | CNY 12,61 | CNY 12,23 | 17,34M |
| 2026-08-04 | CNY 12,28 | -0,34 % | CNY 12,28 | CNY 12,44 | CNY 12,19 | 11,59M |
| 2026-08-03 | CNY 12,32 | +2,58 % | CNY 11,97 | CNY 12,40 | CNY 11,93 | 15,17M |
| 2026-07-31 | CNY 12,01 | -0,57 % | CNY 12,07 | CNY 12,20 | CNY 11,98 | 14,18M |
| 2026-07-30 | CNY 12,08 | +1,45 % | CNY 11,87 | CNY 12,20 | CNY 11,82 | 13,67M |
| 2026-07-29 | CNY 11,91 | +4,10 % | CNY 11,45 | CNY 12,03 | CNY 11,43 | 15,71M |
| 2026-07-28 | CNY 11,44 | -0,60 % | CNY 11,40 | CNY 11,59 | CNY 11,34 | 7,31M |
| 2026-07-27 | CNY 11,51 | +1,83 % | CNY 11,24 | CNY 11,52 | CNY 11,17 | 8,48M |
| 2026-07-24 | CNY 11,30 | -4,26 % | CNY 11,66 | CNY 11,72 | CNY 11,28 | 11,12M |
| 2026-07-23 | CNY 11,81 | +3,51 % | CNY 11,38 | CNY 11,81 | CNY 11,35 | 12,86M |
| 2026-07-22 | CNY 11,41 | -1,61 % | CNY 11,49 | CNY 11,63 | CNY 11,34 | 10,92M |
| 2026-07-21 | CNY 11,59 | +2,13 % | CNY 11,30 | CNY 11,60 | CNY 11,28 | 13,66M |
| 2026-07-20 | CNY 11,35 | -0,72 % | CNY 11,52 | CNY 11,70 | CNY 11,01 | 16,00M |
| 2026-07-17 | CNY 11,43 | -2,07 % | CNY 11,66 | CNY 11,77 | CNY 11,38 | 14,81M |
| 2026-07-16 | CNY 11,68 | -0,70 % | CNY 11,64 | CNY 11,76 | CNY 11,46 | 12,39M |
| 2026-07-15 | CNY 11,76 | +1,55 % | CNY 11,59 | CNY 11,82 | CNY 11,52 | 13,32M |
| 2026-07-14 | CNY 11,58 | +0,42 % | CNY 11,49 | CNY 11,59 | CNY 11,34 | 11,24M |
| 2026-07-13 | CNY 11,53 | -1,88 % | CNY 11,72 | CNY 11,86 | CNY 11,46 | 14,72M |
| 2026-07-10 | CNY 11,75 | -0,12 % | CNY 11,70 | CNY 11,98 | CNY 11,52 | 12,62M |
| 2026-07-09 | CNY 11,77 | -0,81 % | CNY 11,85 | CNY 11,94 | CNY 11,38 | 15,38M |
| 2026-07-08 | CNY 11,86 | -1,32 % | CNY 12,26 | CNY 12,33 | CNY 11,81 | 15,37M |
| 2026-07-07 | CNY 12,02 | -5,32 % | CNY 12,72 | CNY 12,76 | CNY 11,97 | 15,64M |
| 2026-07-06 | CNY 12,70 | -1,55 % | CNY 12,97 | CNY 13,05 | CNY 12,63 | 12,78M |
| 2026-07-03 | CNY 12,90 | +1,63 % | CNY 12,86 | CNY 13,04 | CNY 12,76 | 15,54M |
| 2026-07-02 | CNY 12,69 | -4,66 % | CNY 13,21 | CNY 13,50 | CNY 12,66 | 19,40M |
| 2026-07-01 | CNY 13,31 | +6,34 % | CNY 12,52 | CNY 13,61 | CNY 12,36 | 27,05M |
| 2026-06-30 | CNY 12,52 | -1,04 % | CNY 12,68 | CNY 12,77 | CNY 12,48 | 16,36M |
| 2026-06-29 | CNY 12,65 | -0,86 % | CNY 12,76 | CNY 12,99 | CNY 12,57 | 21,18M |
| 2026-06-26 | CNY 12,76 | -9,27 % | CNY 13,91 | CNY 14,03 | CNY 12,71 | 27,26M |
| 2026-06-25 | CNY 14,06 | -1,59 % | CNY 14,15 | CNY 14,43 | CNY 13,81 | 25,69M |
| 2026-06-24 | CNY 14,29 | -2,13 % | CNY 14,49 | CNY 14,69 | CNY 14,03 | 18,76M |
| 2026-06-23 | CNY 14,60 | -3,24 % | CNY 14,83 | CNY 15,11 | CNY 14,50 | 26,61M |
| 2026-06-22 | CNY 15,09 | +8,21 % | CNY 13,93 | CNY 15,09 | CNY 13,54 | 37,43M |
| 2026-06-18 | CNY 13,94 | -2,65 % | CNY 14,46 | CNY 14,48 | CNY 13,94 | 15,27M |
| 2026-06-17 | CNY 14,32 | -4,06 % | CNY 14,94 | CNY 15,29 | CNY 14,16 | 30,14M |
| 2026-06-16 | CNY 14,93 | +2,95 % | CNY 14,48 | CNY 15,31 | CNY 14,42 | 47,75M |
| 2026-06-15 | CNY 14,50 | +9,99 % | CNY 13,10 | CNY 14,50 | CNY 13,05 | 16,27M |
| 2026-06-12 | CNY 13,19 | +5,81 % | CNY 12,64 | CNY 13,39 | CNY 12,41 | 26,07M |
| 2026-06-11 | CNY 12,46 | -0,66 % | CNY 12,48 | CNY 12,97 | CNY 12,34 | 17,88M |
| 2026-06-10 | CNY 12,54 | +1,06 % | CNY 12,32 | CNY 12,58 | CNY 12,23 | 16,72M |
| 2026-06-09 | CNY 12,41 | -0,77 % | CNY 12,60 | CNY 12,61 | CNY 12,30 | 12,06M |
| 2026-06-08 | CNY 12,51 | -3,72 % | CNY 12,57 | CNY 13,07 | CNY 12,39 | 16,68M |
| 2026-06-05 | CNY 12,99 | -2,08 % | CNY 13,27 | CNY 13,47 | CNY 12,92 | 17,11M |
| 2026-06-04 | CNY 13,27 | -5,03 % | CNY 13,76 | CNY 13,91 | CNY 13,16 | 21,35M |
| 2026-06-03 | CNY 13,97 | -5,68 % | CNY 14,56 | CNY 14,79 | CNY 13,83 | 34,22M |
| 2026-06-02 | CNY 14,81 | -1,47 % | CNY 15,23 | CNY 15,79 | CNY 14,61 | 35,88M |
| 2026-06-01 | CNY 15,03 | -0,91 % | CNY 15,05 | CNY 15,79 | CNY 14,63 | 40,64M |
| 2026-05-29 | CNY 15,17 | +6,49 % | CNY 14,77 | CNY 15,68 | CNY 14,76 | 39,41M |
| 2026-05-28 | CNY 14,25 | -1,81 % | CNY 14,54 | CNY 14,67 | CNY 13,97 | 14,54M |
| 2026-05-27 | CNY 14,51 | -5,44 % | CNY 15,19 | CNY 15,19 | CNY 14,40 | 21,33M |
| 2026-05-26 | CNY 15,34 | -1,51 % | CNY 15,36 | CNY 15,68 | CNY 15,10 | 17,70M |