Fujian Highton Development Co., Ltd. Class A 603162
SSE · China · Transport
CNY 13,04+0,32 (+2,52 %)
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 13,04 | +2,52 % | CNY 12,75 | CNY 13,16 | CNY 12,57 | 26,14M |
| 2026-09-29 | CNY 12,72 | -2,30 % | CNY 12,98 | CNY 13,10 | CNY 12,66 | 30,56M |
| 2026-09-28 | CNY 13,02 | -3,05 % | CNY 13,10 | CNY 13,42 | CNY 12,90 | 35,41M |
| 2026-09-24 | CNY 13,43 | -0,37 % | CNY 13,34 | CNY 13,60 | CNY 13,28 | 33,16M |
| 2026-09-23 | CNY 13,48 | -4,73 % | CNY 14,01 | CNY 14,10 | CNY 13,44 | 32,80M |
| 2026-09-22 | CNY 14,15 | -1,80 % | CNY 14,32 | CNY 14,32 | CNY 13,81 | 41,60M |
| 2026-09-21 | CNY 14,41 | +2,49 % | CNY 13,90 | CNY 14,52 | CNY 13,80 | 48,33M |
| 2026-09-18 | CNY 14,06 | -0,14 % | CNY 13,78 | CNY 14,25 | CNY 13,32 | 58,85M |
| 2026-09-17 | CNY 14,08 | +6,51 % | CNY 13,02 | CNY 14,39 | CNY 12,88 | 85,99M |
| 2026-09-16 | CNY 13,22 | -2,07 % | CNY 13,59 | CNY 13,84 | CNY 13,14 | 65,25M |
| 2026-09-15 | CNY 13,50 | -2,88 % | CNY 13,77 | CNY 13,98 | CNY 13,09 | 80,04M |
| 2026-09-14 | CNY 13,90 | -1,84 % | CNY 14,30 | CNY 15,24 | CNY 13,53 | 96,79M |
| 2026-09-11 | CNY 14,16 | -8,76 % | CNY 15,37 | CNY 15,84 | CNY 14,10 | 103,21M |
| 2026-09-10 | CNY 15,52 | +0,58 % | CNY 16,33 | CNY 16,97 | CNY 14,83 | 140,52M |
| 2026-09-09 | CNY 15,43 | +9,98 % | CNY 13,73 | CNY 15,43 | CNY 13,51 | 66,53M |
| 2026-09-08 | CNY 14,03 | -0,71 % | CNY 14,22 | CNY 14,37 | CNY 13,61 | 92,83M |
| 2026-09-07 | CNY 14,13 | -3,48 % | CNY 15,13 | CNY 15,47 | CNY 13,73 | 108,95M |
| 2026-09-04 | CNY 14,64 | +9,99 % | CNY 13,44 | CNY 14,64 | CNY 13,44 | 83,70M |
| 2026-09-03 | CNY 13,31 | +10,00 % | CNY 12,25 | CNY 13,31 | CNY 12,24 | 77,55M |
| 2026-09-02 | CNY 12,10 | -2,18 % | CNY 12,38 | CNY 12,47 | CNY 11,65 | 33,72M |
| 2026-09-01 | CNY 12,37 | -0,80 % | CNY 12,47 | CNY 12,74 | CNY 12,22 | 32,06M |
| 2026-08-31 | CNY 12,47 | -1,66 % | CNY 12,82 | CNY 12,97 | CNY 11,86 | 43,79M |
| 2026-08-28 | CNY 12,68 | +6,02 % | CNY 12,14 | CNY 12,90 | CNY 12,05 | 50,15M |
| 2026-08-27 | CNY 11,96 | +0,17 % | CNY 11,85 | CNY 12,05 | CNY 11,75 | 20,00M |
| 2026-08-26 | CNY 11,94 | -0,17 % | CNY 11,90 | CNY 12,31 | CNY 11,71 | 22,68M |
| 2026-08-25 | CNY 11,96 | -2,13 % | CNY 12,13 | CNY 12,64 | CNY 11,93 | 32,78M |
| 2026-08-24 | CNY 12,22 | -0,97 % | CNY 12,25 | CNY 12,58 | CNY 11,88 | 37,26M |
| 2026-08-21 | CNY 12,34 | +4,40 % | CNY 11,72 | CNY 12,68 | CNY 11,66 | 42,57M |
| 2026-08-20 | CNY 11,82 | -0,59 % | CNY 11,90 | CNY 12,49 | CNY 11,69 | 30,69M |
| 2026-08-19 | CNY 11,89 | -2,30 % | CNY 11,88 | CNY 12,14 | CNY 11,80 | 24,67M |
| 2026-08-18 | CNY 12,17 | +2,61 % | CNY 11,85 | CNY 12,43 | CNY 11,68 | 26,74M |
| 2026-08-17 | CNY 11,86 | +4,68 % | CNY 11,47 | CNY 11,89 | CNY 11,30 | 37,70M |
| 2026-08-14 | CNY 11,33 | +0,44 % | CNY 11,29 | CNY 11,59 | CNY 10,93 | 36,66M |
| 2026-08-13 | CNY 11,28 | -0,79 % | CNY 11,41 | CNY 11,95 | CNY 11,25 | 41,99M |
| 2026-08-12 | CNY 11,37 | -4,37 % | CNY 11,75 | CNY 11,87 | CNY 11,34 | 45,67M |
| 2026-08-11 | CNY 11,89 | -6,23 % | CNY 12,80 | CNY 12,90 | CNY 11,84 | 64,57M |
| 2026-08-10 | CNY 12,68 | +9,97 % | CNY 11,59 | CNY 12,68 | CNY 11,50 | 53,74M |
| 2026-08-07 | CNY 11,53 | -0,52 % | CNY 11,59 | CNY 11,59 | CNY 11,11 | 35,05M |
| 2026-08-06 | CNY 11,59 | +3,57 % | CNY 11,19 | CNY 11,70 | CNY 11,01 | 44,39M |
| 2026-08-05 | CNY 11,19 | +4,29 % | CNY 10,73 | CNY 11,35 | CNY 10,41 | 44,22M |
| 2026-08-04 | CNY 10,73 | +0,85 % | CNY 10,64 | CNY 10,99 | CNY 10,60 | 30,21M |
| 2026-08-03 | CNY 10,64 | -2,21 % | CNY 10,89 | CNY 10,95 | CNY 10,46 | 32,84M |
| 2026-07-31 | CNY 10,88 | +2,45 % | CNY 10,50 | CNY 10,95 | CNY 10,45 | 37,72M |
| 2026-07-30 | CNY 10,62 | -3,80 % | CNY 10,93 | CNY 11,10 | CNY 10,57 | 35,12M |
| 2026-07-29 | CNY 11,04 | +1,85 % | CNY 10,74 | CNY 11,20 | CNY 10,32 | 52,58M |
| 2026-07-28 | CNY 10,84 | +1,40 % | CNY 10,45 | CNY 11,08 | CNY 10,34 | 43,11M |
| 2026-07-27 | CNY 10,69 | -3,43 % | CNY 11,01 | CNY 11,06 | CNY 10,57 | 45,26M |
| 2026-07-24 | CNY 11,07 | -3,82 % | CNY 11,46 | CNY 11,55 | CNY 10,97 | 47,09M |
| 2026-07-23 | CNY 11,51 | +2,04 % | CNY 11,68 | CNY 12,18 | CNY 11,05 | 82,92M |
| 2026-07-22 | CNY 11,28 | +10,05 % | CNY 10,34 | CNY 11,28 | CNY 10,23 | 30,26M |
| 2026-07-21 | CNY 10,25 | +0,49 % | CNY 10,10 | CNY 10,33 | CNY 9,88 | 41,66M |
| 2026-07-20 | CNY 10,20 | -3,13 % | CNY 10,53 | CNY 10,77 | CNY 10,00 | 46,99M |
| 2026-07-17 | CNY 10,53 | +1,94 % | CNY 10,41 | CNY 11,10 | CNY 10,15 | 54,91M |
| 2026-07-16 | CNY 10,33 | -8,10 % | CNY 11,09 | CNY 11,36 | CNY 10,24 | 52,89M |
| 2026-07-15 | CNY 11,24 | +4,66 % | CNY 10,63 | CNY 11,30 | CNY 10,47 | 50,16M |
| 2026-07-14 | CNY 10,74 | +6,13 % | CNY 10,00 | CNY 10,92 | CNY 9,82 | 67,84M |
| 2026-07-13 | CNY 10,12 | 0,00 % | CNY 10,00 | CNY 10,33 | CNY 9,32 | 71,03M |
| 2026-07-10 | CNY 10,12 | +10,00 % | CNY 9,21 | CNY 10,12 | CNY 9,15 | 41,30M |
| 2026-07-09 | CNY 9,20 | +0,22 % | CNY 9,00 | CNY 9,54 | CNY 8,73 | 49,46M |
| 2026-07-08 | CNY 9,18 | -4,77 % | CNY 9,68 | CNY 10,00 | CNY 9,02 | 65,67M |
| 2026-07-07 | CNY 9,64 | -2,53 % | CNY 9,82 | CNY 9,90 | CNY 9,40 | 21,41M |
| 2026-07-06 | CNY 9,89 | +2,70 % | CNY 9,70 | CNY 10,10 | CNY 9,52 | 27,36M |
| 2026-07-03 | CNY 9,63 | +2,12 % | CNY 9,43 | CNY 9,67 | CNY 9,35 | 19,41M |
| 2026-07-02 | CNY 9,43 | +2,06 % | CNY 9,34 | CNY 9,65 | CNY 9,20 | 21,00M |
| 2026-07-01 | CNY 9,24 | +3,01 % | CNY 8,90 | CNY 9,44 | CNY 8,85 | 19,42M |
| 2026-06-30 | CNY 8,97 | -0,88 % | CNY 8,94 | CNY 9,12 | CNY 8,82 | 17,66M |
| 2026-06-29 | CNY 9,05 | -1,09 % | CNY 9,07 | CNY 9,18 | CNY 8,69 | 21,53M |
| 2026-06-26 | CNY 9,15 | -0,76 % | CNY 9,65 | CNY 9,68 | CNY 8,88 | 34,50M |
| 2026-06-25 | CNY 9,22 | -4,26 % | CNY 9,55 | CNY 9,55 | CNY 9,18 | 15,68M |
| 2026-06-24 | CNY 9,63 | +1,26 % | CNY 9,61 | CNY 9,87 | CNY 9,50 | 19,04M |
| 2026-06-23 | CNY 9,51 | -0,52 % | CNY 9,58 | CNY 9,72 | CNY 9,38 | 12,87M |
| 2026-06-22 | CNY 9,56 | +0,31 % | CNY 9,54 | CNY 9,56 | CNY 9,18 | 17,65M |
| 2026-06-18 | CNY 9,53 | -2,06 % | CNY 9,64 | CNY 9,73 | CNY 9,51 | 12,82M |
| 2026-06-17 | CNY 9,73 | -2,21 % | CNY 9,95 | CNY 10,00 | CNY 9,59 | 16,04M |
| 2026-06-16 | CNY 9,95 | -3,40 % | CNY 10,30 | CNY 10,33 | CNY 9,88 | 26,43M |
| 2026-06-15 | CNY 10,30 | +5,10 % | CNY 10,18 | CNY 10,63 | CNY 10,02 | 29,28M |
| 2026-06-12 | CNY 9,80 | -0,10 % | CNY 9,90 | CNY 10,01 | CNY 9,66 | 12,74M |
| 2026-06-11 | CNY 9,81 | -2,29 % | CNY 10,00 | CNY 10,10 | CNY 9,65 | 15,27M |
| 2026-06-10 | CNY 10,04 | +1,01 % | CNY 9,80 | CNY 10,35 | CNY 9,76 | 19,70M |
| 2026-06-09 | CNY 9,94 | -0,60 % | CNY 9,60 | CNY 10,10 | CNY 9,38 | 35,20M |
| 2026-06-08 | CNY 10,00 | -7,75 % | CNY 10,70 | CNY 10,75 | CNY 9,87 | 24,73M |
| 2026-06-05 | CNY 10,84 | -1,09 % | CNY 10,93 | CNY 11,05 | CNY 10,72 | 12,18M |
| 2026-06-04 | CNY 10,96 | -1,70 % | CNY 11,11 | CNY 11,26 | CNY 10,89 | 10,20M |
| 2026-06-03 | CNY 11,15 | -1,50 % | CNY 11,23 | CNY 11,45 | CNY 11,09 | 14,28M |
| 2026-06-02 | CNY 11,32 | -1,65 % | CNY 11,42 | CNY 11,55 | CNY 11,19 | 10,96M |
| 2026-06-01 | CNY 11,51 | -1,03 % | CNY 11,63 | CNY 12,08 | CNY 11,41 | 14,85M |
| 2026-05-29 | CNY 11,63 | +1,93 % | CNY 11,68 | CNY 11,98 | CNY 11,22 | 17,20M |
| 2026-05-28 | CNY 11,41 | -3,96 % | CNY 11,75 | CNY 11,80 | CNY 11,15 | 20,40M |
| 2026-05-27 | CNY 11,88 | -0,17 % | CNY 11,80 | CNY 12,17 | CNY 11,64 | 12,58M |
| 2026-05-26 | CNY 11,90 | +0,68 % | CNY 11,77 | CNY 12,00 | CNY 11,60 | 15,83M |